Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 76.84 | 77.10 | 76.41 | 76.73 | 798,021 | -0.11(-0.14%) |
Sep 27, 2019 | 76.86 | 77.47 | 76.51 | 76.84 | 772,809 | +0.41(+0.53%) |
Sep 26, 2019 | 76.33 | 76.69 | 75.82 | 76.43 | 816,031 | +0.14(+0.18%) |
Sep 25, 2019 | 75.81 | 76.45 | 74.83 | 76.30 | 1,167,709 | +0.37(+0.49%) |
Sep 24, 2019 | 76.64 | 77.01 | 75.72 | 75.93 | 850,697 | -0.62(-0.80%) |
Sep 23, 2019 | 77.01 | 77.26 | 76.45 | 76.54 | 768,602 | -0.50(-0.65%) |
Sep 20, 2019 | 77.72 | 77.84 | 76.65 | 77.04 | 5,497,523 | -0.42(-0.54%) |
Sep 19, 2019 | 77.92 | 78.18 | 77.40 | 77.46 | 792,119 | -0.40(-0.51%) |
Sep 18, 2019 | 76.89 | 77.89 | 76.89 | 77.86 | 797,781 | +0.65(+0.85%) |
Sep 17, 2019 | 77.07 | 77.48 | 76.63 | 77.20 | 787,216 | -0.57(-0.73%) |
Sep 16, 2019 | 77.33 | 77.77 | 76.67 | 77.77 | 804,329 | +0.45(+0.59%) |
Sep 13, 2019 | 77.28 | 77.69 | 76.83 | 77.32 | 661,998 | +0.35(+0.46%) |
Sep 12, 2019 | 76.32 | 77.63 | 76.06 | 76.97 | 1,139,875 | +1.22(+1.62%) |
Sep 11, 2019 | 75.44 | 76.01 | 75.19 | 75.74 | 1,352,718 | +0.23(+0.30%) |
Sep 10, 2019 | 76.78 | 76.78 | 75.29 | 75.52 | 1,280,794 | -1.11(-1.44%) |
Sep 09, 2019 | 75.59 | 77.37 | 75.38 | 76.63 | 1,697,329 | +1.51(+2.01%) |
Sep 06, 2019 | 74.80 | 75.57 | 74.54 | 75.11 | 969,216 | +0.37(+0.49%) |
Sep 05, 2019 | 75.34 | 75.49 | 74.13 | 74.75 | 1,021,443 | +0.45(+0.61%) |
Sep 04, 2019 | 73.16 | 74.45 | 73.08 | 74.30 | 1,255,466 | +1.21(+1.65%) |
Sep 03, 2019 | 73.03 | 73.31 | 72.52 | 73.09 | 951,231 | -0.32(-0.44%) |
Aug 30, 2019 | 73.31 | 73.67 | 72.85 | 73.41 | 1,051,993 | +0.59(+0.80%) |
Aug 29, 2019 | 72.92 | 73.14 | 72.45 | 72.83 | 721,661 | +0.51(+0.71%) |
Aug 28, 2019 | 71.74 | 72.34 | 71.17 | 72.32 | 933,498 | +0.49(+0.68%) |
Aug 27, 2019 | 71.32 | 72.04 | 71.32 | 71.83 | 990,129 | +0.77(+1.08%) |
Aug 26, 2019 | 71.02 | 71.65 | 70.59 | 71.06 | 1,143,555 | +0.54(+0.77%) |
Aug 23, 2019 | 71.96 | 72.30 | 70.37 | 70.52 | 1,496,101 | -1.73(-2.39%) |
Aug 22, 2019 | 72.37 | 72.83 | 72.05 | 72.25 | 838,479 | +0.14(+0.20%) |
Aug 21, 2019 | 71.37 | 72.25 | 71.35 | 72.11 | 1,008,698 | +1.28(+1.80%) |
Aug 20, 2019 | 70.64 | 70.95 | 70.04 | 70.83 | 927,729 | +0.46(+0.65%) |
Aug 19, 2019 | 70.22 | 70.96 | 69.90 | 70.37 | 1,620,140 | +0.92(+1.32%) |
Aug 16, 2019 | 69.43 | 70.19 | 69.01 | 69.45 | 797,328 | +0.35(+0.51%) |
Aug 15, 2019 | 68.96 | 69.30 | 68.45 | 69.10 | 902,741 | +0.24(+0.35%) |
Aug 14, 2019 | 70.63 | 70.68 | 68.82 | 68.86 | 1,223,439 | -2.32(-3.26%) |
Aug 13, 2019 | 70.02 | 71.68 | 70.02 | 71.18 | 1,357,246 | +1.16(+1.66%) |
Aug 12, 2019 | 70.72 | 70.91 | 69.61 | 70.02 | 1,802,032 | -1.12(-1.57%) |
Aug 09, 2019 | 70.71 | 71.49 | 70.32 | 71.14 | 1,149,215 | +0.35(+0.50%) |
Aug 08, 2019 | 69.70 | 70.85 | 69.54 | 70.79 | 1,649,227 | +1.25(+1.80%) |
Aug 07, 2019 | 68.43 | 69.69 | 67.70 | 69.53 | 1,415,136 | +0.55(+0.80%) |
Aug 06, 2019 | 68.02 | 69.04 | 67.85 | 68.99 | 1,621,586 | +1.17(+1.73%) |
Aug 05, 2019 | 67.50 | 68.01 | 66.86 | 67.82 | 1,998,758 | -0.31(-0.45%) |
Aug 02, 2019 | 69.18 | 69.75 | 67.57 | 68.12 | 1,195,881 | -0.95(-1.37%) |
Aug 01, 2019 | 70.49 | 70.94 | 68.57 | 69.07 | 2,062,966 | -1.66(-2.35%) |
Jul 31, 2019 | 74.93 | 75.56 | 69.77 | 70.73 | 4,446,851 | +1.79(+2.60%) |
Jul 30, 2019 | 70.42 | 70.72 | 68.76 | 68.94 | 2,099,307 | -1.82(-2.57%) |
Jul 29, 2019 | 70.34 | 71.06 | 70.29 | 70.76 | 1,356,465 | +0.30(+0.42%) |
Jul 26, 2019 | 70.66 | 71.24 | 70.43 | 70.46 | 1,278,769 | -0.23(-0.32%) |
Jul 25, 2019 | 71.44 | 71.80 | 70.59 | 70.69 | 1,212,833 | -0.85(-1.20%) |
Jul 24, 2019 | 72.09 | 72.19 | 71.15 | 71.54 | 1,283,771 | -0.79(-1.09%) |
Jul 23, 2019 | 72.90 | 73.04 | 71.85 | 72.33 | 1,154,144 | -0.41(-0.56%) |
Jul 22, 2019 | 72.96 | 73.15 | 72.25 | 72.74 | 1,040,689 | -0.23(-0.32%) |
Jul 19, 2019 | 73.40 | 73.56 | 72.68 | 72.97 | 2,204,986 | -0.83(-1.12%) |
Jul 18, 2019 | 72.87 | 74.25 | 72.00 | 73.80 | 1,160,569 | +0.79(+1.08%) |
Jul 17, 2019 | 73.01 | 73.64 | 72.88 | 73.01 | 953,837 | +0.05(+0.07%) |
Jul 16, 2019 | 71.69 | 73.19 | 71.51 | 72.95 | 1,470,011 | +1.11(+1.54%) |
Jul 15, 2019 | 71.69 | 72.00 | 71.29 | 71.85 | 1,177,552 | +0.04(+0.05%) |
Jul 12, 2019 | 71.44 | 71.97 | 71.31 | 71.81 | 856,661 | +0.72(+1.01%) |
Jul 11, 2019 | 71.05 | 71.26 | 70.71 | 71.09 | 947,595 | +0.22(+0.32%) |
Jul 10, 2019 | 71.37 | 71.59 | 70.55 | 70.87 | 982,396 | -0.36(-0.51%) |
Jul 09, 2019 | 71.10 | 71.61 | 69.75 | 71.23 | 902,052 | -0.28(-0.39%) |
Jul 08, 2019 | 71.46 | 71.90 | 71.03 | 71.51 | 831,770 | -0.27(-0.38%) |
Jul 05, 2019 | 72.16 | 72.43 | 70.66 | 71.78 | 781,884 | -0.73(-1.01%) |
Jul 03, 2019 | 72.00 | 72.50 | 71.82 | 72.50 | 595,885 | +0.48(+0.66%) |
Jul 02, 2019 | 71.59 | 72.11 | 71.55 | 72.03 | 863,564 | +0.79(+1.11%) |