Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.99 | 72.38 | 71.47 | 72.11 | 133,886 | +0.23(+0.32%) |
Sep 27, 2019 | 72.92 | 72.92 | 71.40 | 71.88 | 148,249 | -0.83(-1.13%) |
Sep 26, 2019 | 72.84 | 73.68 | 72.17 | 72.70 | 185,361 | +0.38(+0.52%) |
Sep 25, 2019 | 71.65 | 72.62 | 71.26 | 72.32 | 132,586 | +0.84(+1.18%) |
Sep 24, 2019 | 72.24 | 72.41 | 71.29 | 71.48 | 131,180 | -0.36(-0.50%) |
Sep 23, 2019 | 71.81 | 72.31 | 71.30 | 71.84 | 172,912 | +0.78(+1.09%) |
Sep 20, 2019 | 70.92 | 71.28 | 70.54 | 71.06 | 321,636 | +0.08(+0.11%) |
Sep 19, 2019 | 71.83 | 71.91 | 70.71 | 70.98 | 196,214 | -0.47(-0.65%) |
Sep 18, 2019 | 71.61 | 72.13 | 71.04 | 71.45 | 198,875 | +0.47(+0.66%) |
Sep 17, 2019 | 70.16 | 71.39 | 69.97 | 70.98 | 197,564 | +1.01(+1.44%) |
Sep 16, 2019 | 69.46 | 70.06 | 69.11 | 69.97 | 185,683 | +0.01(+0.01%) |
Sep 13, 2019 | 70.73 | 70.85 | 69.55 | 69.97 | 322,254 | -0.35(-0.50%) |
Sep 12, 2019 | 69.68 | 70.81 | 69.68 | 70.31 | 282,844 | +0.47(+0.67%) |
Sep 11, 2019 | 69.18 | 69.89 | 68.78 | 69.85 | 370,890 | +0.72(+1.04%) |
Sep 10, 2019 | 69.24 | 69.35 | 67.77 | 69.13 | 152,592 | -0.29(-0.42%) |
Sep 09, 2019 | 69.66 | 69.66 | 68.56 | 69.42 | 207,327 | -0.45(-0.64%) |
Sep 06, 2019 | 70.73 | 70.73 | 69.80 | 69.87 | 137,432 | -0.45(-0.64%) |
Sep 05, 2019 | 70.36 | 70.37 | 68.93 | 70.31 | 301,609 | +0.24(+0.35%) |
Sep 04, 2019 | 70.10 | 70.67 | 69.34 | 70.07 | 255,494 | +0.05(+0.07%) |
Sep 03, 2019 | 71.40 | 71.49 | 69.80 | 70.02 | 197,181 | -2.07(-2.87%) |
Aug 30, 2019 | 71.68 | 72.56 | 71.21 | 72.09 | 185,337 | +0.76(+1.06%) |
Aug 29, 2019 | 70.86 | 71.68 | 70.48 | 71.33 | 128,449 | +1.06(+1.51%) |
Aug 28, 2019 | 70.34 | 70.49 | 70.02 | 70.28 | 122,620 | +0.08(+0.11%) |
Aug 27, 2019 | 70.75 | 71.52 | 70.14 | 70.20 | 131,274 | +0.06(+0.08%) |
Aug 26, 2019 | 69.49 | 70.16 | 69.14 | 70.14 | 132,632 | +1.11(+1.60%) |
Aug 23, 2019 | 70.27 | 71.39 | 68.89 | 69.03 | 209,032 | -1.28(-1.82%) |
Aug 22, 2019 | 70.47 | 70.64 | 69.68 | 70.31 | 116,436 | +0.09(+0.12%) |
Aug 21, 2019 | 70.83 | 70.83 | 70.01 | 70.23 | 142,436 | -0.18(-0.26%) |
Aug 20, 2019 | 70.83 | 70.83 | 69.79 | 70.41 | 136,908 | -0.85(-1.20%) |
Aug 19, 2019 | 70.35 | 71.83 | 70.08 | 71.27 | 143,398 | +0.30(+0.42%) |
Aug 16, 2019 | 70.18 | 71.36 | 69.83 | 70.97 | 148,885 | +0.82(+1.17%) |
Aug 15, 2019 | 69.19 | 70.26 | 69.19 | 70.14 | 162,761 | +0.74(+1.06%) |
Aug 14, 2019 | 69.48 | 70.16 | 68.81 | 69.40 | 178,713 | -0.60(-0.86%) |
Aug 13, 2019 | 68.63 | 70.34 | 68.63 | 70.01 | 237,221 | +1.38(+2.01%) |
Aug 12, 2019 | 68.81 | 68.99 | 67.99 | 68.63 | 170,718 | -0.41(-0.59%) |
Aug 09, 2019 | 66.15 | 69.44 | 66.15 | 69.04 | 274,039 | -0.47(-0.67%) |
Aug 08, 2019 | 67.49 | 69.56 | 66.87 | 69.50 | 382,458 | +6.35(+10.05%) |
Aug 07, 2019 | 62.78 | 63.67 | 61.91 | 63.15 | 161,151 | +0.61(+0.98%) |
Aug 06, 2019 | 62.06 | 62.78 | 61.93 | 62.54 | 173,725 | +0.39(+0.62%) |
Aug 05, 2019 | 63.19 | 63.34 | 61.54 | 62.16 | 122,095 | -1.40(-2.20%) |
Aug 02, 2019 | 63.27 | 63.94 | 63.04 | 63.55 | 100,907 | +0.09(+0.14%) |
Aug 01, 2019 | 64.27 | 65.01 | 63.42 | 63.46 | 176,355 | -0.07(-0.11%) |
Jul 31, 2019 | 63.92 | 64.59 | 63.29 | 63.53 | 237,791 | -0.03(-0.05%) |
Jul 30, 2019 | 62.60 | 63.61 | 62.50 | 63.56 | 188,923 | +0.89(+1.42%) |
Jul 29, 2019 | 62.49 | 62.83 | 62.11 | 62.67 | 131,643 | +0.26(+0.42%) |
Jul 26, 2019 | 62.13 | 62.46 | 61.86 | 62.41 | 127,424 | +0.36(+0.58%) |
Jul 25, 2019 | 61.57 | 62.05 | 61.51 | 62.05 | 126,301 | +0.09(+0.14%) |
Jul 24, 2019 | 61.05 | 62.06 | 60.69 | 61.96 | 142,557 | +0.86(+1.41%) |
Jul 23, 2019 | 61.22 | 61.22 | 60.45 | 61.10 | 124,944 | +0.34(+0.56%) |
Jul 22, 2019 | 61.39 | 61.41 | 60.63 | 60.76 | 94,685 | -0.45(-0.73%) |
Jul 19, 2019 | 61.15 | 61.66 | 60.93 | 61.21 | 194,902 | -0.14(-0.22%) |
Jul 18, 2019 | 60.67 | 61.34 | 60.50 | 61.34 | 192,470 | +0.18(+0.30%) |
Jul 17, 2019 | 60.58 | 61.56 | 60.01 | 61.16 | 251,584 | -0.15(-0.24%) |
Jul 16, 2019 | 61.06 | 61.61 | 60.90 | 61.30 | 114,338 | +0.09(+0.14%) |
Jul 15, 2019 | 61.61 | 61.80 | 61.09 | 61.21 | 110,430 | -0.06(-0.09%) |
Jul 12, 2019 | 61.22 | 61.79 | 60.64 | 61.27 | 152,186 | +0.17(+0.29%) |
Jul 11, 2019 | 60.27 | 61.10 | 60.03 | 61.10 | 169,141 | +0.89(+1.48%) |
Jul 10, 2019 | 60.81 | 60.98 | 59.67 | 60.21 | 227,404 | -0.67(-1.10%) |
Jul 09, 2019 | 60.26 | 60.88 | 59.94 | 60.88 | 204,054 | -0.14(-0.22%) |
Jul 08, 2019 | 61.30 | 61.46 | 60.60 | 61.01 | 175,207 | -0.52(-0.85%) |
Jul 05, 2019 | 60.78 | 61.85 | 60.09 | 61.53 | 155,591 | +0.74(+1.21%) |
Jul 03, 2019 | 61.95 | 61.95 | 60.58 | 60.80 | 171,584 | -1.22(-1.97%) |
Jul 02, 2019 | 61.97 | 62.37 | 61.59 | 62.02 | 107,831 | -0.06(-0.09%) |