Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 76.33 | 77.47 | 76.13 | 77.20 | 190,249 | +0.99(+1.30%) |
Sep 27, 2019 | 77.29 | 77.78 | 75.94 | 76.21 | 143,700 | -0.89(-1.15%) |
Sep 26, 2019 | 77.60 | 77.73 | 76.40 | 77.10 | 134,682 | -0.43(-0.55%) |
Sep 25, 2019 | 76.19 | 77.70 | 75.71 | 77.53 | 345,402 | +1.31(+1.72%) |
Sep 24, 2019 | 77.05 | 77.46 | 75.65 | 76.22 | 716,372 | -0.68(-0.88%) |
Sep 23, 2019 | 76.32 | 77.48 | 76.09 | 76.90 | 226,404 | +0.15(+0.20%) |
Sep 20, 2019 | 75.53 | 77.08 | 75.53 | 76.75 | 418,800 | +1.51(+2.01%) |
Sep 19, 2019 | 76.07 | 76.33 | 75.08 | 75.24 | 237,452 | -0.65(-0.86%) |
Sep 18, 2019 | 75.87 | 76.35 | 75.24 | 75.89 | 279,580 | -0.14(-0.18%) |
Sep 17, 2019 | 77.50 | 77.67 | 75.45 | 76.03 | 323,468 | -1.83(-2.35%) |
Sep 16, 2019 | 76.70 | 78.41 | 76.66 | 77.86 | 274,252 | +0.70(+0.91%) |
Sep 13, 2019 | 77.85 | 77.95 | 76.68 | 77.16 | 419,300 | -0.54(-0.69%) |
Sep 12, 2019 | 75.88 | 77.76 | 75.75 | 77.70 | 461,989 | +1.81(+2.39%) |
Sep 11, 2019 | 75.06 | 75.90 | 74.16 | 75.89 | 216,301 | +0.87(+1.16%) |
Sep 10, 2019 | 75.97 | 76.06 | 74.63 | 75.02 | 222,802 | -1.17(-1.54%) |
Sep 09, 2019 | 74.69 | 76.28 | 73.96 | 76.19 | 501,131 | +1.94(+2.61%) |
Sep 06, 2019 | 74.45 | 75.19 | 74.06 | 74.25 | 336,500 | -0.27(-0.36%) |
Sep 05, 2019 | 74.73 | 75.40 | 74.22 | 74.52 | 208,235 | +0.62(+0.84%) |
Sep 04, 2019 | 73.60 | 74.06 | 73.32 | 73.90 | 158,224 | +0.91(+1.25%) |
Sep 03, 2019 | 73.00 | 73.57 | 71.89 | 72.99 | 305,298 | -0.56(-0.76%) |
Aug 30, 2019 | 74.28 | 74.74 | 73.11 | 73.55 | 210,000 | -0.20(-0.27%) |
Aug 29, 2019 | 74.86 | 75.40 | 73.68 | 73.75 | 252,373 | -0.41(-0.55%) |
Aug 28, 2019 | 72.22 | 74.36 | 72.09 | 74.16 | 365,892 | +1.68(+2.32%) |
Aug 27, 2019 | 73.18 | 73.25 | 71.67 | 72.48 | 228,806 | -0.24(-0.33%) |
Aug 26, 2019 | 72.28 | 73.33 | 71.97 | 72.72 | 451,019 | +1.09(+1.52%) |
Aug 23, 2019 | 74.82 | 75.81 | 71.49 | 71.63 | 436,300 | -3.47(-4.62%) |
Aug 22, 2019 | 75.52 | 76.00 | 74.78 | 75.10 | 215,163 | -0.31(-0.41%) |
Aug 21, 2019 | 76.30 | 77.14 | 75.17 | 75.41 | 399,229 | -0.12(-0.16%) |
Aug 20, 2019 | 76.53 | 76.89 | 75.49 | 75.53 | 277,258 | -1.42(-1.85%) |
Aug 19, 2019 | 77.41 | 77.59 | 76.54 | 76.95 | 285,167 | +0.56(+0.73%) |
Aug 16, 2019 | 75.59 | 76.97 | 75.45 | 76.39 | 357,800 | +1.22(+1.62%) |
Aug 15, 2019 | 74.74 | 75.67 | 74.21 | 75.17 | 369,071 | +0.45(+0.60%) |
Aug 14, 2019 | 74.94 | 75.48 | 74.06 | 74.72 | 396,183 | -1.74(-2.28%) |
Aug 13, 2019 | 75.45 | 78.02 | 75.14 | 76.46 | 571,699 | +1.14(+1.51%) |
Aug 12, 2019 | 76.47 | 76.47 | 74.91 | 75.32 | 513,408 | -1.66(-2.16%) |
Aug 09, 2019 | 78.07 | 78.14 | 76.77 | 76.98 | 404,700 | -1.09(-1.40%) |
Aug 08, 2019 | 77.26 | 79.02 | 76.66 | 78.07 | 524,145 | +1.94(+2.55%) |
Aug 07, 2019 | 73.30 | 76.57 | 73.08 | 76.13 | 390,178 | +1.60(+2.15%) |
Aug 06, 2019 | 73.47 | 74.76 | 72.92 | 74.53 | 369,445 | +1.31(+1.79%) |
Aug 05, 2019 | 74.65 | 75.69 | 72.55 | 73.22 | 472,760 | -2.81(-3.70%) |
Aug 02, 2019 | 75.91 | 76.25 | 74.16 | 76.03 | 295,600 | +0.05(+0.07%) |
Aug 01, 2019 | 78.46 | 80.06 | 75.79 | 75.98 | 507,861 | -1.83(-2.35%) |
Jul 31, 2019 | 72.95 | 78.22 | 72.54 | 77.81 | 778,674 | +4.92(+6.75%) |
Jul 30, 2019 | 71.39 | 72.94 | 71.39 | 72.89 | 221,328 | +1.13(+1.57%) |
Jul 29, 2019 | 72.90 | 73.19 | 71.71 | 71.76 | 214,816 | -1.34(-1.83%) |
Jul 26, 2019 | 71.83 | 73.39 | 71.78 | 73.10 | 208,600 | +1.34(+1.87%) |
Jul 25, 2019 | 71.72 | 72.30 | 71.34 | 71.76 | 284,245 | -0.05(-0.07%) |
Jul 24, 2019 | 71.42 | 72.14 | 71.40 | 71.81 | 264,324 | +0.24(+0.34%) |
Jul 23, 2019 | 71.50 | 72.10 | 70.69 | 71.57 | 219,253 | +0.21(+0.29%) |
Jul 22, 2019 | 71.00 | 71.77 | 70.79 | 71.36 | 247,462 | +0.37(+0.52%) |
Jul 19, 2019 | 70.99 | 71.73 | 70.22 | 70.99 | 301,700 | +0.24(+0.34%) |
Jul 18, 2019 | 70.13 | 70.90 | 69.71 | 70.75 | 312,934 | +0.70(+1.00%) |
Jul 17, 2019 | 69.73 | 70.48 | 69.03 | 70.05 | 338,824 | +0.27(+0.39%) |
Jul 16, 2019 | 69.29 | 70.24 | 69.04 | 69.78 | 227,946 | +0.50(+0.72%) |
Jul 15, 2019 | 70.00 | 70.14 | 69.22 | 69.28 | 187,963 | -0.50(-0.72%) |
Jul 12, 2019 | 68.67 | 69.95 | 68.61 | 69.78 | 343,200 | +1.34(+1.96%) |
Jul 11, 2019 | 68.63 | 68.83 | 67.83 | 68.44 | 203,893 | -0.42(-0.61%) |
Jul 10, 2019 | 69.62 | 69.84 | 68.47 | 68.86 | 492,982 | -0.48(-0.69%) |
Jul 09, 2019 | 70.27 | 70.50 | 69.18 | 69.34 | 279,973 | -1.15(-1.63%) |
Jul 08, 2019 | 71.41 | 71.41 | 70.06 | 70.49 | 248,926 | -0.93(-1.30%) |
Jul 05, 2019 | 70.59 | 71.42 | 70.08 | 71.42 | 198,500 | +0.75(+1.06%) |
Jul 03, 2019 | 70.55 | 71.20 | 70.00 | 70.67 | 106,200 | +0.47(+0.67%) |
Jul 02, 2019 | 70.55 | 70.90 | 69.61 | 70.20 | 188,495 | -0.33(-0.47%) |