Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 72.47 | 73.16 | 72.09 | 72.89 | 1,042,351 | +0.79(+1.10%) |
Sep 27, 2019 | 72.48 | 72.92 | 71.78 | 72.10 | 316,460 | -0.18(-0.25%) |
Sep 26, 2019 | 73.43 | 73.43 | 71.99 | 72.27 | 421,781 | -1.50(-2.04%) |
Sep 25, 2019 | 73.34 | 74.27 | 72.80 | 73.78 | 558,617 | +0.23(+0.31%) |
Sep 24, 2019 | 75.17 | 75.20 | 73.29 | 73.55 | 536,560 | -1.38(-1.84%) |
Sep 23, 2019 | 74.41 | 75.42 | 74.37 | 74.93 | 492,522 | +0.12(+0.16%) |
Sep 20, 2019 | 75.71 | 76.15 | 74.77 | 74.81 | 674,867 | -1.13(-1.49%) |
Sep 19, 2019 | 76.13 | 76.40 | 75.23 | 75.93 | 795,693 | +1.07(+1.43%) |
Sep 18, 2019 | 75.46 | 75.46 | 74.35 | 74.87 | 370,165 | -0.65(-0.86%) |
Sep 17, 2019 | 74.88 | 75.76 | 74.68 | 75.52 | 483,965 | +0.36(+0.47%) |
Sep 16, 2019 | 75.66 | 76.04 | 74.95 | 75.16 | 517,883 | -1.30(-1.70%) |
Sep 13, 2019 | 75.29 | 77.03 | 75.29 | 76.46 | 910,772 | +1.43(+1.91%) |
Sep 12, 2019 | 75.65 | 76.29 | 74.97 | 75.02 | 508,794 | -0.46(-0.60%) |
Sep 11, 2019 | 75.21 | 76.09 | 74.46 | 75.48 | 522,648 | +0.55(+0.74%) |
Sep 10, 2019 | 73.69 | 74.99 | 73.20 | 74.93 | 535,925 | +0.99(+1.34%) |
Sep 09, 2019 | 73.12 | 74.15 | 72.79 | 73.94 | 568,959 | +1.10(+1.51%) |
Sep 06, 2019 | 73.30 | 74.01 | 72.69 | 72.84 | 643,938 | -0.99(-1.34%) |
Sep 05, 2019 | 72.55 | 73.91 | 72.48 | 73.83 | 568,864 | +1.93(+2.68%) |
Sep 04, 2019 | 71.44 | 72.22 | 71.30 | 71.90 | 682,755 | +1.25(+1.76%) |
Sep 03, 2019 | 70.91 | 71.10 | 70.12 | 70.65 | 753,982 | -0.73(-1.03%) |
Aug 30, 2019 | 71.71 | 71.79 | 71.08 | 71.38 | 526,895 | +0.04(+0.06%) |
Aug 29, 2019 | 71.48 | 72.04 | 71.30 | 71.34 | 515,040 | +0.50(+0.71%) |
Aug 28, 2019 | 70.51 | 71.14 | 70.05 | 70.84 | 726,127 | +0.15(+0.21%) |
Aug 27, 2019 | 71.64 | 71.85 | 70.60 | 70.69 | 500,049 | -0.58(-0.82%) |
Aug 26, 2019 | 71.89 | 72.09 | 70.83 | 71.27 | 679,603 | -0.03(-0.04%) |
Aug 23, 2019 | 72.50 | 72.90 | 71.14 | 71.30 | 533,453 | -1.32(-1.82%) |
Aug 22, 2019 | 73.06 | 73.64 | 72.25 | 72.63 | 660,428 | -0.41(-0.57%) |
Aug 21, 2019 | 75.07 | 75.07 | 72.79 | 73.04 | 867,906 | -1.44(-1.93%) |
Aug 20, 2019 | 74.46 | 75.16 | 74.18 | 74.48 | 377,961 | -0.18(-0.24%) |
Aug 19, 2019 | 73.53 | 75.01 | 73.53 | 74.66 | 568,118 | +1.13(+1.54%) |
Aug 16, 2019 | 72.78 | 73.83 | 72.60 | 73.52 | 974,079 | +1.33(+1.85%) |
Aug 15, 2019 | 72.34 | 72.77 | 71.60 | 72.19 | 507,973 | +0.16(+0.22%) |
Aug 14, 2019 | 73.43 | 73.43 | 70.56 | 72.03 | 790,634 | -2.56(-3.43%) |
Aug 13, 2019 | 72.72 | 74.83 | 72.44 | 74.59 | 595,639 | +1.58(+2.16%) |
Aug 12, 2019 | 74.38 | 74.45 | 73.01 | 73.01 | 320,679 | -1.47(-1.97%) |
Aug 09, 2019 | 74.88 | 75.13 | 74.23 | 74.48 | 459,272 | -0.29(-0.38%) |
Aug 08, 2019 | 74.11 | 74.96 | 73.76 | 74.77 | 427,780 | +1.28(+1.75%) |
Aug 07, 2019 | 72.63 | 73.91 | 71.70 | 73.49 | 691,086 | +0.17(+0.23%) |
Aug 06, 2019 | 73.65 | 74.45 | 72.89 | 73.32 | 717,269 | +0.29(+0.39%) |
Aug 05, 2019 | 73.96 | 74.16 | 72.77 | 73.03 | 1,004,723 | -2.18(-2.90%) |
Aug 02, 2019 | 75.16 | 76.26 | 74.94 | 75.21 | 854,194 | -0.27(-0.35%) |
Aug 01, 2019 | 76.97 | 77.16 | 75.00 | 75.48 | 1,124,953 | -0.85(-1.11%) |
Jul 31, 2019 | 77.76 | 78.34 | 75.71 | 76.33 | 690,079 | -1.58(-2.03%) |
Jul 30, 2019 | 77.11 | 77.92 | 76.14 | 77.91 | 406,267 | +0.25(+0.32%) |
Jul 29, 2019 | 77.16 | 77.95 | 77.02 | 77.66 | 315,549 | +0.34(+0.43%) |
Jul 26, 2019 | 77.39 | 77.61 | 77.06 | 77.32 | 394,009 | +0.31(+0.40%) |
Jul 25, 2019 | 76.68 | 77.42 | 76.48 | 77.02 | 324,281 | +0.04(+0.05%) |
Jul 24, 2019 | 76.89 | 77.34 | 75.82 | 76.98 | 316,571 | -0.20(-0.26%) |
Jul 23, 2019 | 76.40 | 77.31 | 75.63 | 77.18 | 483,859 | +1.41(+1.86%) |
Jul 22, 2019 | 76.55 | 76.55 | 75.47 | 75.76 | 831,609 | -0.74(-0.97%) |
Jul 19, 2019 | 77.60 | 77.67 | 76.50 | 76.50 | 447,517 | -0.86(-1.11%) |
Jul 18, 2019 | 78.17 | 78.39 | 77.18 | 77.36 | 546,715 | -0.90(-1.15%) |
Jul 17, 2019 | 79.52 | 80.49 | 78.06 | 78.26 | 1,681,834 | -1.35(-1.70%) |
Jul 16, 2019 | 77.32 | 79.89 | 77.23 | 79.61 | 1,229,747 | +2.47(+3.20%) |
Jul 15, 2019 | 76.24 | 77.31 | 75.84 | 77.15 | 516,738 | +0.59(+0.77%) |
Jul 12, 2019 | 75.85 | 76.88 | 75.85 | 76.55 | 512,779 | +0.65(+0.86%) |
Jul 11, 2019 | 75.79 | 76.28 | 75.08 | 75.90 | 322,232 | -0.17(-0.22%) |
Jul 10, 2019 | 76.05 | 76.36 | 75.46 | 76.07 | 363,450 | +0.48(+0.64%) |
Jul 09, 2019 | 76.22 | 76.22 | 74.78 | 75.59 | 477,910 | -1.03(-1.34%) |
Jul 08, 2019 | 76.28 | 76.61 | 75.94 | 76.61 | 312,648 | +0.12(+0.15%) |
Jul 05, 2019 | 76.71 | 76.72 | 75.84 | 76.50 | 269,665 | -0.45(-0.59%) |
Jul 03, 2019 | 75.56 | 76.97 | 75.56 | 76.95 | 321,348 | +1.45(+1.92%) |
Jul 02, 2019 | 75.79 | 75.79 | 75.05 | 75.50 | 301,518 | -0.20(-0.26%) |