Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 73.96 | 75.35 | 73.96 | 74.35 | 91,237 | +0.35(+0.47%) |
Sep 27, 2019 | 73.96 | 74.60 | 73.69 | 74.00 | 49,562 | +0.06(+0.08%) |
Sep 26, 2019 | 72.81 | 74.26 | 72.81 | 73.94 | 40,746 | +0.99(+1.36%) |
Sep 25, 2019 | 72.72 | 73.47 | 72.37 | 72.95 | 52,008 | +0.38(+0.52%) |
Sep 24, 2019 | 72.39 | 72.99 | 72.24 | 72.58 | 62,398 | -0.12(-0.16%) |
Sep 23, 2019 | 72.43 | 74.29 | 72.14 | 72.70 | 45,059 | +0.94(+1.31%) |
Sep 20, 2019 | 70.45 | 72.46 | 70.45 | 71.75 | 33,916 | +1.49(+2.11%) |
Sep 19, 2019 | 69.26 | 70.75 | 69.15 | 70.27 | 22,160 | +1.10(+1.59%) |
Sep 18, 2019 | 69.99 | 70.34 | 68.60 | 69.17 | 18,435 | -0.47(-0.67%) |
Sep 17, 2019 | 68.56 | 69.88 | 68.40 | 69.63 | 34,442 | +0.84(+1.22%) |
Sep 16, 2019 | 68.61 | 69.38 | 68.59 | 68.79 | 112,334 | -0.13(-0.19%) |
Sep 13, 2019 | 68.45 | 69.60 | 68.27 | 68.92 | 63,491 | +0.61(+0.90%) |
Sep 12, 2019 | 67.13 | 68.65 | 67.13 | 68.31 | 38,488 | +0.63(+0.94%) |
Sep 11, 2019 | 67.73 | 68.37 | 66.93 | 67.67 | 51,381 | -0.41(-0.60%) |
Sep 10, 2019 | 66.57 | 68.12 | 66.57 | 68.08 | 56,162 | +1.56(+2.34%) |
Sep 09, 2019 | 67.47 | 67.94 | 66.40 | 66.52 | 20,016 | -1.09(-1.61%) |
Sep 06, 2019 | 66.47 | 67.95 | 65.86 | 67.61 | 26,244 | +1.14(+1.71%) |
Sep 05, 2019 | 65.84 | 67.98 | 65.84 | 66.47 | 78,484 | +0.45(+0.68%) |
Sep 04, 2019 | 65.78 | 66.37 | 65.59 | 66.03 | 61,316 | +0.62(+0.95%) |
Sep 03, 2019 | 66.41 | 66.93 | 65.03 | 65.40 | 38,477 | -1.47(-2.19%) |
Aug 30, 2019 | 67.58 | 67.58 | 66.40 | 66.87 | 32,301 | -0.17(-0.25%) |
Aug 29, 2019 | 65.83 | 67.25 | 65.83 | 67.04 | 54,653 | +1.52(+2.31%) |
Aug 28, 2019 | 63.93 | 66.14 | 63.93 | 65.52 | 43,664 | +0.78(+1.21%) |
Aug 27, 2019 | 65.44 | 65.46 | 64.30 | 64.74 | 88,552 | -0.31(-0.47%) |
Aug 26, 2019 | 65.75 | 66.07 | 64.95 | 65.05 | 31,512 | -0.30(-0.45%) |
Aug 23, 2019 | 66.39 | 66.57 | 65.16 | 65.34 | 54,003 | -1.33(-1.99%) |
Aug 22, 2019 | 67.70 | 67.70 | 66.54 | 66.67 | 23,972 | -1.00(-1.48%) |
Aug 21, 2019 | 68.02 | 68.22 | 67.53 | 67.67 | 18,784 | +0.49(+0.72%) |
Aug 20, 2019 | 67.25 | 67.46 | 66.79 | 67.19 | 40,207 | -0.26(-0.38%) |
Aug 19, 2019 | 67.61 | 68.26 | 67.10 | 67.45 | 40,369 | +0.36(+0.53%) |
Aug 16, 2019 | 66.86 | 67.81 | 66.63 | 67.09 | 65,308 | +0.62(+0.94%) |
Aug 15, 2019 | 66.64 | 67.22 | 65.98 | 66.46 | 37,335 | -0.63(-0.94%) |
Aug 14, 2019 | 68.28 | 68.28 | 66.46 | 67.10 | 111,014 | -1.72(-2.50%) |
Aug 13, 2019 | 69.02 | 69.85 | 68.17 | 68.82 | 57,323 | -0.31(-0.44%) |
Aug 12, 2019 | 70.38 | 70.38 | 68.49 | 69.13 | 55,873 | -1.22(-1.73%) |
Aug 09, 2019 | 71.43 | 71.43 | 70.26 | 70.35 | 70,053 | -0.72(-1.02%) |
Aug 08, 2019 | 70.44 | 71.55 | 70.18 | 71.07 | 60,583 | +1.24(+1.77%) |
Aug 07, 2019 | 69.75 | 70.07 | 68.58 | 69.83 | 44,541 | +0.35(+0.50%) |
Aug 06, 2019 | 69.95 | 70.79 | 68.17 | 69.49 | 83,085 | -0.97(-1.38%) |
Aug 05, 2019 | 70.68 | 73.49 | 69.07 | 70.46 | 32,651 | -1.23(-1.71%) |
Aug 02, 2019 | 71.66 | 71.97 | 71.09 | 71.69 | 37,247 | -0.31(-0.43%) |
Aug 01, 2019 | 71.97 | 72.75 | 71.54 | 71.99 | 75,163 | +0.11(+0.15%) |
Jul 31, 2019 | 72.39 | 72.85 | 71.87 | 71.88 | 113,300 | -0.13(-0.18%) |
Jul 30, 2019 | 73.61 | 73.61 | 70.46 | 72.01 | 170,567 | -4.23(-5.55%) |
Jul 29, 2019 | 76.79 | 77.06 | 75.80 | 76.24 | 45,421 | -0.21(-0.27%) |
Jul 26, 2019 | 75.99 | 76.67 | 75.46 | 76.45 | 41,688 | +0.88(+1.17%) |
Jul 25, 2019 | 75.77 | 75.99 | 75.23 | 75.57 | 41,489 | -0.08(-0.10%) |
Jul 24, 2019 | 74.04 | 75.71 | 73.75 | 75.65 | 33,731 | +1.82(+2.47%) |
Jul 23, 2019 | 74.29 | 74.29 | 73.71 | 73.83 | 58,996 | -0.23(-0.31%) |
Jul 22, 2019 | 74.19 | 74.40 | 73.84 | 74.05 | 121,106 | -0.62(-0.84%) |
Jul 19, 2019 | 74.65 | 75.02 | 74.44 | 74.68 | 106,896 | +0.18(+0.24%) |
Jul 18, 2019 | 73.30 | 74.72 | 73.30 | 74.50 | 55,019 | +0.74(+1.01%) |
Jul 17, 2019 | 73.22 | 74.66 | 73.17 | 73.76 | 61,367 | +0.61(+0.84%) |
Jul 16, 2019 | 72.35 | 73.36 | 72.35 | 73.14 | 91,251 | +0.54(+0.75%) |
Jul 15, 2019 | 72.89 | 73.26 | 72.24 | 72.60 | 62,017 | +0.20(+0.27%) |
Jul 12, 2019 | 70.56 | 72.89 | 70.43 | 72.40 | 77,018 | +1.10(+1.54%) |
Jul 11, 2019 | 71.13 | 71.34 | 70.51 | 71.30 | 50,280 | +0.51(+0.71%) |
Jul 10, 2019 | 70.82 | 71.31 | 69.94 | 70.79 | 44,809 | +0.23(+0.32%) |
Jul 09, 2019 | 71.11 | 71.26 | 70.30 | 70.57 | 30,780 | -0.88(-1.23%) |
Jul 08, 2019 | 71.33 | 71.56 | 70.61 | 71.45 | 61,002 | +0.12(+0.17%) |
Jul 05, 2019 | 70.22 | 71.33 | 69.99 | 71.33 | 41,083 | +0.42(+0.59%) |
Jul 03, 2019 | 70.67 | 71.03 | 70.49 | 70.91 | 26,749 | +0.30(+0.42%) |
Jul 02, 2019 | 70.91 | 71.20 | 70.23 | 70.62 | 54,040 | -0.30(-0.42%) |