Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.78 | 70.69 | 69.78 | 70.30 | 421,594 | +0.62(+0.89%) |
Sep 27, 2019 | 71.23 | 71.23 | 69.40 | 69.68 | 223,968 | -1.37(-1.93%) |
Sep 26, 2019 | 70.64 | 71.26 | 70.31 | 71.06 | 303,299 | +0.48(+0.68%) |
Sep 25, 2019 | 70.21 | 71.14 | 69.66 | 70.58 | 413,825 | +0.48(+0.68%) |
Sep 24, 2019 | 70.20 | 71.11 | 69.95 | 70.10 | 533,260 | +0.03(+0.04%) |
Sep 23, 2019 | 69.71 | 70.31 | 69.20 | 70.07 | 669,397 | +0.52(+0.75%) |
Sep 20, 2019 | 70.46 | 70.53 | 69.37 | 69.55 | 11,341,005 | -0.92(-1.30%) |
Sep 19, 2019 | 70.75 | 71.45 | 70.11 | 70.47 | 298,130 | -0.07(-0.09%) |
Sep 18, 2019 | 70.89 | 71.13 | 69.93 | 70.53 | 490,166 | -0.32(-0.45%) |
Sep 17, 2019 | 70.15 | 71.25 | 70.07 | 70.85 | 236,882 | +0.60(+0.85%) |
Sep 16, 2019 | 70.13 | 70.75 | 69.75 | 70.25 | 400,779 | -0.22(-0.31%) |
Sep 13, 2019 | 70.99 | 71.05 | 70.21 | 70.47 | 342,263 | -0.28(-0.40%) |
Sep 12, 2019 | 70.93 | 71.17 | 69.90 | 70.75 | 427,030 | +0.16(+0.23%) |
Sep 11, 2019 | 70.03 | 70.93 | 69.40 | 70.59 | 347,670 | +0.36(+0.51%) |
Sep 10, 2019 | 71.12 | 71.15 | 69.51 | 70.23 | 431,273 | -0.88(-1.24%) |
Sep 09, 2019 | 72.18 | 72.18 | 68.63 | 71.11 | 830,872 | -2.53(-3.44%) |
Sep 06, 2019 | 74.44 | 75.12 | 73.52 | 73.65 | 212,203 | -0.65(-0.88%) |
Sep 05, 2019 | 74.28 | 75.40 | 73.68 | 74.30 | 311,437 | +0.41(+0.56%) |
Sep 04, 2019 | 74.12 | 74.24 | 72.91 | 73.89 | 136,163 | +0.31(+0.42%) |
Sep 03, 2019 | 73.69 | 74.35 | 73.00 | 73.58 | 299,389 | -0.87(-1.17%) |
Aug 30, 2019 | 74.72 | 75.68 | 73.83 | 74.45 | 201,400 | -0.02(-0.03%) |
Aug 29, 2019 | 74.67 | 74.80 | 73.93 | 74.47 | 189,939 | +0.37(+0.50%) |
Aug 28, 2019 | 73.71 | 74.73 | 73.46 | 74.09 | 226,616 | +0.08(+0.11%) |
Aug 27, 2019 | 74.53 | 74.54 | 73.77 | 74.01 | 215,022 | +0.07(+0.09%) |
Aug 26, 2019 | 73.52 | 74.02 | 72.90 | 73.95 | 197,607 | +1.14(+1.57%) |
Aug 23, 2019 | 75.09 | 75.21 | 72.38 | 72.80 | 273,810 | -2.54(-3.38%) |
Aug 22, 2019 | 75.29 | 75.86 | 74.46 | 75.35 | 122,317 | +0.28(+0.37%) |
Aug 21, 2019 | 74.91 | 75.46 | 74.33 | 75.07 | 140,116 | +0.57(+0.77%) |
Aug 20, 2019 | 75.00 | 76.06 | 74.31 | 74.50 | 400,319 | -0.47(-0.62%) |
Aug 19, 2019 | 75.73 | 76.04 | 74.91 | 74.96 | 233,755 | -0.12(-0.16%) |
Aug 16, 2019 | 73.85 | 75.25 | 73.85 | 75.09 | 132,520 | +1.53(+2.08%) |
Aug 15, 2019 | 72.84 | 73.80 | 72.50 | 73.55 | 171,764 | +0.73(+1.00%) |
Aug 14, 2019 | 73.95 | 74.31 | 72.56 | 72.82 | 292,976 | -1.82(-2.44%) |
Aug 13, 2019 | 74.53 | 75.24 | 74.08 | 74.65 | 337,615 | +0.12(+0.16%) |
Aug 12, 2019 | 74.47 | 74.94 | 74.03 | 74.53 | 175,324 | -0.21(-0.29%) |
Aug 09, 2019 | 74.34 | 75.38 | 72.81 | 74.74 | 190,968 | -0.13(-0.17%) |
Aug 08, 2019 | 73.68 | 75.10 | 73.68 | 74.87 | 249,385 | +1.45(+1.97%) |
Aug 07, 2019 | 72.12 | 73.69 | 71.35 | 73.42 | 207,461 | +0.42(+0.57%) |
Aug 06, 2019 | 71.63 | 73.26 | 70.98 | 73.01 | 244,482 | +1.18(+1.65%) |
Aug 05, 2019 | 72.37 | 72.60 | 70.65 | 71.82 | 356,348 | -0.93(-1.28%) |
Aug 02, 2019 | 72.83 | 73.30 | 71.67 | 72.75 | 523,044 | -0.18(-0.24%) |
Aug 01, 2019 | 71.79 | 74.65 | 70.84 | 72.93 | 340,061 | +2.80(+3.99%) |
Jul 31, 2019 | 69.99 | 71.34 | 69.83 | 70.13 | 582,198 | +0.24(+0.35%) |
Jul 30, 2019 | 69.22 | 70.17 | 69.11 | 69.89 | 163,645 | +0.35(+0.51%) |
Jul 29, 2019 | 70.51 | 71.15 | 69.16 | 69.54 | 310,304 | -1.03(-1.45%) |
Jul 26, 2019 | 69.83 | 70.76 | 69.19 | 70.56 | 160,409 | +0.72(+1.03%) |
Jul 25, 2019 | 70.24 | 70.52 | 69.72 | 69.84 | 148,870 | -0.40(-0.57%) |
Jul 24, 2019 | 69.82 | 70.52 | 68.93 | 70.24 | 203,448 | +0.44(+0.63%) |
Jul 23, 2019 | 69.89 | 70.58 | 68.80 | 69.81 | 144,608 | -0.10(-0.15%) |
Jul 22, 2019 | 70.31 | 70.55 | 69.62 | 69.91 | 126,735 | -0.22(-0.32%) |
Jul 19, 2019 | 71.14 | 72.23 | 70.10 | 70.13 | 192,362 | -1.18(-1.65%) |
Jul 18, 2019 | 70.56 | 71.60 | 70.56 | 71.31 | 174,203 | +0.62(+0.88%) |
Jul 17, 2019 | 71.02 | 71.17 | 70.41 | 70.68 | 147,526 | -0.49(-0.69%) |
Jul 16, 2019 | 71.40 | 71.56 | 70.94 | 71.18 | 108,647 | -0.02(-0.03%) |
Jul 15, 2019 | 71.95 | 71.95 | 70.87 | 71.20 | 81,641 | -0.63(-0.88%) |
Jul 12, 2019 | 71.30 | 72.04 | 70.73 | 71.83 | 140,786 | +0.86(+1.21%) |
Jul 11, 2019 | 72.27 | 72.83 | 70.66 | 70.97 | 246,728 | -1.37(-1.90%) |
Jul 10, 2019 | 72.45 | 73.84 | 72.28 | 72.34 | 190,909 | -0.04(-0.05%) |
Jul 09, 2019 | 72.24 | 72.62 | 71.98 | 72.38 | 163,799 | -0.06(-0.08%) |
Jul 08, 2019 | 72.48 | 72.75 | 72.08 | 72.44 | 272,584 | -0.17(-0.23%) |
Jul 05, 2019 | 71.91 | 72.75 | 71.64 | 72.60 | 145,290 | +0.48(+0.66%) |
Jul 03, 2019 | 71.27 | 72.52 | 71.27 | 72.13 | 115,588 | +1.02(+1.43%) |
Jul 02, 2019 | 70.82 | 71.46 | 70.50 | 71.11 | 236,570 | +0.94(+1.34%) |