Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 73.12 | 74.37 | 73.12 | 74.05 | 83,166 | +1.14(+1.56%) |
Sep 27, 2019 | 73.05 | 73.39 | 72.24 | 72.91 | 40,134 | -0.14(-0.19%) |
Sep 26, 2019 | 72.82 | 73.49 | 72.77 | 73.05 | 57,672 | +0.44(+0.60%) |
Sep 25, 2019 | 71.10 | 72.81 | 71.09 | 72.61 | 86,352 | +1.32(+1.85%) |
Sep 24, 2019 | 71.76 | 72.04 | 70.88 | 71.29 | 59,110 | -0.12(-0.17%) |
Sep 23, 2019 | 71.60 | 72.37 | 71.37 | 71.41 | 87,591 | -0.62(-0.87%) |
Sep 20, 2019 | 71.56 | 72.49 | 71.55 | 72.03 | 121,614 | +0.09(+0.12%) |
Sep 19, 2019 | 72.18 | 72.37 | 71.54 | 71.94 | 55,999 | -0.06(-0.08%) |
Sep 18, 2019 | 72.35 | 72.36 | 71.69 | 72.00 | 47,778 | +0.10(+0.14%) |
Sep 17, 2019 | 71.39 | 72.04 | 71.26 | 71.91 | 66,069 | +0.34(+0.47%) |
Sep 16, 2019 | 71.13 | 71.78 | 70.86 | 71.57 | 60,349 | +0.85(+1.21%) |
Sep 13, 2019 | 70.83 | 71.29 | 70.17 | 70.72 | 47,697 | +0.02(+0.03%) |
Sep 12, 2019 | 70.55 | 70.82 | 68.32 | 70.70 | 85,393 | +0.53(+0.76%) |
Sep 11, 2019 | 70.01 | 70.38 | 69.70 | 70.17 | 80,482 | +0.18(+0.25%) |
Sep 10, 2019 | 70.67 | 70.77 | 69.70 | 69.99 | 102,270 | -0.82(-1.15%) |
Sep 09, 2019 | 70.63 | 71.12 | 70.40 | 70.80 | 45,004 | +0.24(+0.33%) |
Sep 06, 2019 | 70.33 | 70.67 | 69.97 | 70.57 | 54,072 | +0.44(+0.63%) |
Sep 05, 2019 | 69.23 | 70.22 | 69.23 | 70.13 | 75,416 | +0.54(+0.78%) |
Sep 04, 2019 | 69.16 | 69.81 | 68.94 | 69.59 | 59,195 | +0.76(+1.10%) |
Sep 03, 2019 | 67.96 | 69.11 | 67.77 | 68.83 | 74,211 | +0.82(+1.21%) |
Aug 30, 2019 | 68.87 | 68.87 | 67.74 | 68.00 | 67,106 | -0.81(-1.17%) |
Aug 29, 2019 | 69.13 | 69.13 | 68.41 | 68.81 | 37,125 | +0.14(+0.20%) |
Aug 28, 2019 | 68.94 | 69.41 | 68.31 | 68.67 | 95,517 | -0.24(-0.34%) |
Aug 27, 2019 | 69.45 | 69.61 | 68.49 | 68.91 | 63,624 | -0.10(-0.14%) |
Aug 26, 2019 | 68.87 | 69.01 | 68.10 | 69.01 | 49,362 | +0.62(+0.90%) |
Aug 23, 2019 | 67.98 | 70.11 | 67.86 | 68.39 | 149,691 | +0.25(+0.36%) |
Aug 22, 2019 | 68.04 | 68.62 | 67.29 | 68.14 | 48,086 | +0.25(+0.36%) |
Aug 21, 2019 | 68.75 | 69.23 | 67.03 | 67.90 | 52,994 | -0.44(-0.65%) |
Aug 20, 2019 | 69.09 | 69.72 | 68.25 | 68.34 | 49,310 | -0.79(-1.14%) |
Aug 19, 2019 | 67.68 | 69.20 | 67.53 | 69.12 | 86,239 | +1.82(+2.70%) |
Aug 16, 2019 | 66.45 | 67.73 | 66.11 | 67.31 | 49,795 | +1.16(+1.75%) |
Aug 15, 2019 | 65.06 | 66.38 | 64.76 | 66.15 | 66,917 | +1.33(+2.05%) |
Aug 14, 2019 | 65.81 | 66.66 | 64.51 | 64.82 | 82,952 | -1.50(-2.27%) |
Aug 13, 2019 | 66.08 | 66.59 | 65.46 | 66.33 | 48,418 | +0.07(+0.10%) |
Aug 12, 2019 | 66.41 | 66.96 | 65.20 | 66.26 | 35,883 | -0.01(-0.01%) |
Aug 09, 2019 | 67.36 | 67.47 | 65.19 | 66.27 | 75,151 | -1.34(-1.98%) |
Aug 08, 2019 | 64.17 | 68.25 | 64.17 | 67.60 | 113,216 | +3.74(+5.86%) |
Aug 07, 2019 | 62.35 | 64.81 | 62.03 | 63.86 | 76,630 | +1.18(+1.88%) |
Aug 06, 2019 | 61.45 | 63.29 | 61.42 | 62.68 | 68,747 | +1.27(+2.06%) |
Aug 05, 2019 | 62.45 | 62.85 | 60.79 | 61.42 | 89,699 | -1.72(-2.72%) |
Aug 02, 2019 | 63.05 | 63.46 | 61.97 | 63.13 | 29,429 | -0.09(-0.14%) |
Aug 01, 2019 | 62.53 | 63.78 | 62.17 | 63.22 | 56,041 | +0.62(+0.99%) |
Jul 31, 2019 | 63.21 | 63.63 | 62.46 | 62.60 | 70,621 | -0.31(-0.50%) |
Jul 30, 2019 | 61.93 | 63.39 | 61.93 | 62.92 | 128,760 | +0.78(+1.25%) |
Jul 29, 2019 | 60.95 | 62.23 | 60.95 | 62.14 | 66,941 | +1.14(+1.87%) |
Jul 26, 2019 | 60.44 | 61.25 | 60.44 | 61.00 | 52,442 | +0.55(+0.91%) |
Jul 25, 2019 | 60.05 | 60.63 | 59.63 | 60.45 | 59,444 | +0.33(+0.56%) |
Jul 24, 2019 | 59.53 | 60.41 | 59.49 | 60.12 | 53,583 | +0.44(+0.74%) |
Jul 23, 2019 | 59.71 | 59.97 | 59.46 | 59.68 | 43,681 | +0.10(+0.16%) |
Jul 22, 2019 | 59.26 | 59.66 | 58.97 | 59.58 | 33,515 | +0.95(+1.62%) |
Jul 19, 2019 | 59.26 | 59.60 | 58.63 | 58.63 | 27,188 | -0.78(-1.31%) |
Jul 18, 2019 | 58.70 | 59.59 | 58.08 | 59.40 | 57,356 | +0.74(+1.26%) |
Jul 17, 2019 | 59.05 | 59.54 | 58.14 | 58.67 | 36,689 | -0.31(-0.53%) |
Jul 16, 2019 | 58.92 | 59.31 | 58.51 | 58.98 | 29,316 | +0.15(+0.25%) |
Jul 15, 2019 | 59.17 | 59.28 | 58.66 | 58.83 | 18,355 | -0.39(-0.66%) |
Jul 12, 2019 | 59.19 | 59.62 | 58.71 | 59.23 | 30,447 | +0.13(+0.22%) |
Jul 11, 2019 | 60.15 | 60.41 | 58.92 | 59.10 | 40,999 | -1.13(-1.88%) |
Jul 10, 2019 | 60.35 | 60.68 | 59.97 | 60.23 | 27,173 | +0.03(+0.05%) |
Jul 09, 2019 | 59.66 | 60.39 | 59.48 | 60.20 | 20,927 | +0.04(+0.07%) |
Jul 08, 2019 | 59.25 | 60.49 | 59.04 | 60.16 | 27,616 | +0.72(+1.21%) |
Jul 05, 2019 | 59.20 | 59.58 | 58.82 | 59.44 | 38,390 | +0.02(+0.03%) |
Jul 03, 2019 | 58.87 | 59.67 | 58.87 | 59.42 | 11,710 | +0.60(+1.02%) |
Jul 02, 2019 | 58.15 | 59.13 | 58.12 | 58.82 | 29,151 | +0.67(+1.15%) |