Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 70.48 | 74.64 | 70.25 | 74.00 | 289,776 | +3.88(+5.53%) |
Sep 27, 2019 | 71.19 | 74.23 | 68.97 | 70.12 | 278,300 | -1.40(-1.96%) |
Sep 26, 2019 | 70.89 | 72.18 | 70.79 | 71.52 | 77,459 | +0.32(+0.45%) |
Sep 25, 2019 | 69.46 | 71.41 | 66.99 | 71.20 | 130,852 | +1.75(+2.52%) |
Sep 24, 2019 | 70.72 | 70.82 | 68.09 | 69.45 | 221,048 | -1.90(-2.66%) |
Sep 23, 2019 | 72.89 | 73.72 | 70.34 | 71.35 | 186,312 | -1.75(-2.39%) |
Sep 20, 2019 | 73.67 | 73.70 | 72.31 | 73.10 | 181,100 | -0.40(-0.54%) |
Sep 19, 2019 | 73.64 | 73.96 | 72.67 | 73.50 | 111,943 | -0.36(-0.49%) |
Sep 18, 2019 | 73.51 | 74.49 | 72.41 | 73.86 | 81,694 | -0.11(-0.15%) |
Sep 17, 2019 | 72.31 | 74.09 | 72.17 | 73.97 | 166,748 | +0.70(+0.96%) |
Sep 16, 2019 | 71.97 | 73.66 | 71.43 | 73.27 | 77,210 | +0.58(+0.80%) |
Sep 13, 2019 | 74.10 | 74.31 | 72.43 | 72.69 | 103,800 | -1.05(-1.42%) |
Sep 12, 2019 | 73.74 | 74.15 | 72.09 | 73.74 | 85,787 | +0.74(+1.01%) |
Sep 11, 2019 | 71.21 | 73.12 | 70.00 | 73.00 | 106,151 | +2.18(+3.08%) |
Sep 10, 2019 | 71.45 | 72.01 | 69.83 | 70.82 | 167,951 | -1.25(-1.73%) |
Sep 09, 2019 | 72.49 | 73.86 | 71.53 | 72.07 | 125,830 | -0.05(-0.07%) |
Sep 06, 2019 | 71.65 | 73.09 | 71.16 | 72.12 | 149,100 | +0.97(+1.36%) |
Sep 05, 2019 | 69.93 | 71.83 | 68.64 | 71.15 | 224,489 | +2.05(+2.97%) |
Sep 04, 2019 | 70.64 | 70.64 | 68.81 | 69.10 | 145,379 | -0.30(-0.43%) |
Sep 03, 2019 | 71.15 | 72.53 | 68.48 | 69.40 | 265,774 | -2.53(-3.52%) |
Aug 30, 2019 | 67.98 | 71.99 | 67.40 | 71.93 | 327,500 | +4.18(+6.17%) |
Aug 29, 2019 | 65.92 | 68.10 | 65.67 | 67.75 | 149,641 | +2.46(+3.77%) |
Aug 28, 2019 | 65.27 | 66.34 | 65.00 | 65.29 | 110,830 | -0.39(-0.59%) |
Aug 27, 2019 | 67.56 | 68.75 | 65.34 | 65.68 | 232,442 | -1.17(-1.75%) |
Aug 26, 2019 | 68.88 | 69.13 | 66.61 | 66.85 | 148,062 | -0.02(-0.03%) |
Aug 23, 2019 | 67.97 | 69.01 | 66.48 | 66.87 | 153,900 | -1.13(-1.66%) |
Aug 22, 2019 | 69.97 | 71.28 | 66.82 | 68.00 | 76,599 | -2.17(-3.09%) |
Aug 21, 2019 | 72.60 | 72.60 | 69.85 | 70.17 | 110,623 | -1.86(-2.58%) |
Aug 20, 2019 | 72.15 | 73.04 | 72.01 | 72.03 | 200,694 | -0.30(-0.41%) |
Aug 19, 2019 | 70.21 | 75.00 | 70.21 | 72.33 | 372,363 | +2.99(+4.31%) |
Aug 16, 2019 | 66.69 | 69.75 | 66.08 | 69.34 | 213,100 | +3.34(+5.06%) |
Aug 15, 2019 | 65.30 | 66.96 | 65.21 | 66.00 | 416,164 | +1.12(+1.73%) |
Aug 14, 2019 | 64.00 | 65.70 | 63.78 | 64.88 | 369,865 | +0.52(+0.81%) |
Aug 13, 2019 | 62.00 | 66.12 | 62.00 | 64.36 | 338,881 | +2.01(+3.22%) |
Aug 12, 2019 | 62.40 | 63.67 | 61.97 | 62.35 | 166,197 | -0.40(-0.64%) |
Aug 09, 2019 | 65.01 | 66.19 | 61.12 | 62.75 | 380,600 | -2.25(-3.46%) |
Aug 08, 2019 | 64.83 | 65.74 | 64.43 | 65.00 | 318,905 | +0.71(+1.10%) |
Aug 07, 2019 | 66.00 | 67.69 | 64.04 | 64.29 | 280,576 | -2.06(-3.10%) |
Aug 06, 2019 | 66.00 | 68.00 | 64.41 | 66.35 | 384,934 | -2.60(-3.77%) |
Aug 05, 2019 | 71.78 | 71.78 | 67.68 | 68.95 | 357,185 | -4.81(-6.52%) |
Aug 02, 2019 | 74.39 | 75.32 | 72.19 | 73.76 | 215,900 | -1.79(-2.37%) |
Aug 01, 2019 | 77.25 | 79.04 | 75.35 | 75.55 | 370,163 | -2.00(-2.58%) |
Jul 31, 2019 | 79.40 | 79.50 | 76.81 | 77.55 | 373,863 | -2.05(-2.58%) |
Jul 30, 2019 | 82.21 | 82.21 | 79.51 | 79.60 | 264,365 | -3.32(-4.00%) |
Jul 29, 2019 | 83.44 | 83.50 | 82.09 | 82.92 | 199,507 | -0.87(-1.04%) |
Jul 26, 2019 | 85.23 | 85.72 | 82.83 | 83.79 | 171,600 | -1.65(-1.93%) |
Jul 25, 2019 | 82.70 | 85.53 | 81.25 | 85.44 | 221,596 | +2.82(+3.41%) |
Jul 24, 2019 | 81.99 | 84.09 | 78.83 | 82.62 | 137,658 | +0.36(+0.44%) |
Jul 23, 2019 | 80.67 | 82.61 | 80.36 | 82.26 | 93,928 | +2.19(+2.74%) |
Jul 22, 2019 | 79.87 | 82.06 | 79.02 | 80.07 | 141,797 | +0.46(+0.58%) |
Jul 19, 2019 | 80.00 | 80.66 | 78.82 | 79.61 | 124,400 | +0.39(+0.49%) |
Jul 18, 2019 | 79.00 | 79.89 | 78.58 | 79.22 | 496,572 | -0.12(-0.15%) |
Jul 17, 2019 | 78.15 | 79.97 | 77.73 | 79.34 | 106,158 | +0.63(+0.80%) |
Jul 16, 2019 | 77.44 | 79.05 | 76.86 | 78.71 | 114,166 | +1.67(+2.17%) |
Jul 15, 2019 | 77.75 | 79.11 | 76.34 | 77.04 | 101,824 | +0.09(+0.12%) |
Jul 12, 2019 | 77.10 | 78.12 | 76.32 | 76.95 | 121,000 | -0.18(-0.23%) |
Jul 11, 2019 | 76.33 | 78.52 | 76.33 | 77.13 | 135,969 | +1.08(+1.42%) |
Jul 10, 2019 | 76.30 | 77.04 | 75.28 | 76.05 | 108,710 | +0.17(+0.22%) |
Jul 09, 2019 | 74.11 | 76.06 | 74.11 | 75.88 | 169,062 | +1.58(+2.13%) |
Jul 08, 2019 | 75.66 | 75.66 | 73.30 | 74.30 | 113,839 | -1.66(-2.19%) |
Jul 05, 2019 | 75.21 | 76.19 | 74.13 | 75.96 | 135,400 | +0.51(+0.68%) |
Jul 03, 2019 | 76.93 | 77.44 | 74.85 | 75.45 | 89,000 | -1.21(-1.58%) |
Jul 02, 2019 | 77.21 | 77.21 | 75.54 | 76.66 | 101,965 | -0.62(-0.80%) |