Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.14 | 66.21 | 64.09 | 65.11 | 288,833 | -0.10(-0.15%) |
Sep 27, 2019 | 66.09 | 66.26 | 63.69 | 65.21 | 362,200 | -0.52(-0.79%) |
Sep 26, 2019 | 67.65 | 68.06 | 65.36 | 65.73 | 108,457 | -2.03(-3.00%) |
Sep 25, 2019 | 66.78 | 68.07 | 65.40 | 67.76 | 147,946 | +0.99(+1.48%) |
Sep 24, 2019 | 68.90 | 69.49 | 66.25 | 66.77 | 191,619 | -1.86(-2.71%) |
Sep 23, 2019 | 69.82 | 71.40 | 68.22 | 68.63 | 159,619 | -1.38(-1.97%) |
Sep 20, 2019 | 72.23 | 72.92 | 69.19 | 70.01 | 395,800 | -2.00(-2.78%) |
Sep 19, 2019 | 67.90 | 73.28 | 66.04 | 72.01 | 416,317 | +0.14(+0.19%) |
Sep 18, 2019 | 71.50 | 72.20 | 69.57 | 71.87 | 233,236 | -0.11(-0.15%) |
Sep 17, 2019 | 70.20 | 72.22 | 70.16 | 71.98 | 203,662 | +1.63(+2.32%) |
Sep 16, 2019 | 69.93 | 71.60 | 68.56 | 70.35 | 281,094 | +0.75(+1.08%) |
Sep 13, 2019 | 71.53 | 71.53 | 69.10 | 69.60 | 275,300 | -2.40(-3.33%) |
Sep 12, 2019 | 74.43 | 75.28 | 71.61 | 72.00 | 315,436 | -1.93(-2.61%) |
Sep 11, 2019 | 75.51 | 75.93 | 72.04 | 73.93 | 230,989 | -1.55(-2.05%) |
Sep 10, 2019 | 79.68 | 79.68 | 74.51 | 75.48 | 340,873 | -4.89(-6.08%) |
Sep 09, 2019 | 85.60 | 86.05 | 77.83 | 80.37 | 377,086 | -5.22(-6.10%) |
Sep 06, 2019 | 88.74 | 88.99 | 85.21 | 85.59 | 129,100 | -3.01(-3.40%) |
Sep 05, 2019 | 87.53 | 89.02 | 84.97 | 88.60 | 150,432 | +2.13(+2.46%) |
Sep 04, 2019 | 89.00 | 90.56 | 86.29 | 86.47 | 161,742 | -1.73(-1.96%) |
Sep 03, 2019 | 86.10 | 88.88 | 84.96 | 88.20 | 215,661 | +1.01(+1.16%) |
Aug 30, 2019 | 87.39 | 87.75 | 86.11 | 87.19 | 109,700 | +0.32(+0.37%) |
Aug 29, 2019 | 84.73 | 87.26 | 84.04 | 86.87 | 105,166 | +3.26(+3.90%) |
Aug 28, 2019 | 85.34 | 85.34 | 82.51 | 83.61 | 188,308 | -1.96(-2.29%) |
Aug 27, 2019 | 87.32 | 88.58 | 85.04 | 85.57 | 188,357 | -1.36(-1.56%) |
Aug 26, 2019 | 86.64 | 87.24 | 85.26 | 86.93 | 113,144 | +1.49(+1.74%) |
Aug 23, 2019 | 88.13 | 90.63 | 85.15 | 85.44 | 486,700 | -3.18(-3.59%) |
Aug 22, 2019 | 87.53 | 89.24 | 86.19 | 88.62 | 149,793 | +1.28(+1.47%) |
Aug 21, 2019 | 85.80 | 88.31 | 85.48 | 87.34 | 213,830 | +2.46(+2.90%) |
Aug 20, 2019 | 84.58 | 85.99 | 83.80 | 84.88 | 152,928 | +0.14(+0.17%) |
Aug 19, 2019 | 84.26 | 87.76 | 84.26 | 84.74 | 235,726 | +1.07(+1.28%) |
Aug 16, 2019 | 79.17 | 84.20 | 79.17 | 83.67 | 308,500 | +5.29(+6.75%) |
Aug 15, 2019 | 78.39 | 81.13 | 77.24 | 78.38 | 154,008 | +0.37(+0.47%) |
Aug 14, 2019 | 79.36 | 80.00 | 76.60 | 78.01 | 185,000 | -2.57(-3.19%) |
Aug 13, 2019 | 79.86 | 82.36 | 79.66 | 80.58 | 235,476 | +0.87(+1.09%) |
Aug 12, 2019 | 78.76 | 80.48 | 77.43 | 79.71 | 208,634 | +0.67(+0.85%) |
Aug 09, 2019 | 80.61 | 81.38 | 78.34 | 79.04 | 257,800 | -1.70(-2.11%) |
Aug 08, 2019 | 77.08 | 81.03 | 76.73 | 80.74 | 186,717 | +4.42(+5.79%) |
Aug 07, 2019 | 76.11 | 77.99 | 75.01 | 76.32 | 169,764 | -0.75(-0.97%) |
Aug 06, 2019 | 78.89 | 80.15 | 76.78 | 77.07 | 165,697 | -1.06(-1.36%) |
Aug 05, 2019 | 76.56 | 78.71 | 75.58 | 78.13 | 325,605 | -1.12(-1.41%) |
Aug 02, 2019 | 78.09 | 80.12 | 75.33 | 79.25 | 345,400 | +0.22(+0.28%) |
Aug 01, 2019 | 84.95 | 85.83 | 77.33 | 79.03 | 621,527 | +4.53(+6.08%) |
Jul 31, 2019 | 78.36 | 79.55 | 73.85 | 74.50 | 316,099 | -3.55(-4.55%) |
Jul 30, 2019 | 76.36 | 79.17 | 75.40 | 78.05 | 268,326 | +1.02(+1.32%) |
Jul 29, 2019 | 80.47 | 80.63 | 76.47 | 77.03 | 172,589 | -3.31(-4.12%) |
Jul 26, 2019 | 79.46 | 80.92 | 79.20 | 80.34 | 111,900 | +1.53(+1.94%) |
Jul 25, 2019 | 78.50 | 79.70 | 77.95 | 78.81 | 116,483 | -0.37(-0.47%) |
Jul 24, 2019 | 76.00 | 79.62 | 76.00 | 79.18 | 220,507 | +2.35(+3.06%) |
Jul 23, 2019 | 76.66 | 77.06 | 74.06 | 76.83 | 179,708 | +0.32(+0.42%) |
Jul 22, 2019 | 77.00 | 78.25 | 76.38 | 76.51 | 140,346 | -0.26(-0.34%) |
Jul 19, 2019 | 78.09 | 79.30 | 76.47 | 76.77 | 107,000 | -1.34(-1.72%) |
Jul 18, 2019 | 78.87 | 78.97 | 76.63 | 78.11 | 135,856 | -1.05(-1.33%) |
Jul 17, 2019 | 77.23 | 79.32 | 76.11 | 79.16 | 188,277 | +2.30(+2.99%) |
Jul 16, 2019 | 76.84 | 78.08 | 75.40 | 76.86 | 146,319 | -0.02(-0.03%) |
Jul 15, 2019 | 77.83 | 77.83 | 76.22 | 76.88 | 173,384 | -0.89(-1.14%) |
Jul 12, 2019 | 78.56 | 78.61 | 76.70 | 77.77 | 153,800 | -0.45(-0.58%) |
Jul 11, 2019 | 79.08 | 79.08 | 76.61 | 78.22 | 254,696 | -0.78(-0.99%) |
Jul 10, 2019 | 79.44 | 81.61 | 78.99 | 79.00 | 273,382 | +0.21(+0.27%) |
Jul 09, 2019 | 76.70 | 79.07 | 76.49 | 78.79 | 240,937 | +2.46(+3.22%) |
Jul 08, 2019 | 75.30 | 77.22 | 73.84 | 76.33 | 223,688 | +0.87(+1.15%) |
Jul 05, 2019 | 76.57 | 76.57 | 73.27 | 75.46 | 211,100 | -1.98(-2.56%) |
Jul 03, 2019 | 76.50 | 79.19 | 76.50 | 77.44 | 292,300 | +2.12(+2.81%) |
Jul 02, 2019 | 75.13 | 76.08 | 73.57 | 75.32 | 131,377 | +0.19(+0.25%) |