Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 72.72 | 73.02 | 72.26 | 72.40 | 2,204,438 | -0.23(-0.32%) |
Sep 27, 2019 | 74.60 | 74.68 | 72.22 | 72.63 | 1,815,269 | -1.76(-2.37%) |
Sep 26, 2019 | 74.98 | 75.02 | 74.23 | 74.39 | 1,196,745 | +0.02(+0.03%) |
Sep 25, 2019 | 74.19 | 74.69 | 73.81 | 74.36 | 1,118,865 | +0.33(+0.44%) |
Sep 24, 2019 | 74.47 | 75.03 | 73.59 | 74.03 | 1,487,260 | +0.01(+0.02%) |
Sep 23, 2019 | 74.59 | 75.42 | 73.97 | 74.02 | 980,429 | -0.15(-0.21%) |
Sep 20, 2019 | 74.42 | 74.70 | 74.15 | 74.17 | 1,977,840 | +0.05(+0.07%) |
Sep 19, 2019 | 73.96 | 74.57 | 73.73 | 74.12 | 1,261,234 | +0.36(+0.49%) |
Sep 18, 2019 | 73.97 | 74.19 | 72.92 | 73.76 | 1,336,218 | +0.12(+0.17%) |
Sep 17, 2019 | 73.53 | 74.61 | 73.46 | 73.64 | 1,386,800 | +0.32(+0.44%) |
Sep 16, 2019 | 72.46 | 73.63 | 72.37 | 73.31 | 863,386 | +0.54(+0.74%) |
Sep 13, 2019 | 72.66 | 73.59 | 72.18 | 72.78 | 1,044,082 | -0.32(-0.44%) |
Sep 12, 2019 | 73.65 | 74.60 | 72.99 | 73.09 | 1,218,605 | +0.18(+0.24%) |
Sep 11, 2019 | 71.91 | 73.59 | 71.77 | 72.92 | 1,594,755 | +0.66(+0.92%) |
Sep 10, 2019 | 74.27 | 74.37 | 71.38 | 72.26 | 3,838,358 | -2.41(-3.23%) |
Sep 09, 2019 | 76.40 | 76.40 | 74.36 | 74.66 | 1,467,963 | -1.75(-2.29%) |
Sep 06, 2019 | 76.18 | 76.46 | 75.73 | 76.42 | 1,224,141 | +0.57(+0.75%) |
Sep 05, 2019 | 76.75 | 76.79 | 75.54 | 75.85 | 1,241,307 | -0.66(-0.86%) |
Sep 04, 2019 | 76.27 | 76.61 | 75.58 | 76.50 | 969,204 | +0.49(+0.65%) |
Sep 03, 2019 | 75.36 | 76.09 | 75.13 | 76.01 | 1,825,149 | +0.57(+0.76%) |
Aug 30, 2019 | 75.92 | 76.13 | 75.36 | 75.44 | 1,278,115 | -0.12(-0.16%) |
Aug 29, 2019 | 76.30 | 76.31 | 75.38 | 75.56 | 1,484,332 | -0.34(-0.45%) |
Aug 28, 2019 | 75.38 | 76.25 | 75.16 | 75.90 | 1,068,647 | +0.38(+0.51%) |
Aug 27, 2019 | 74.71 | 75.75 | 74.54 | 75.51 | 1,876,997 | +0.67(+0.89%) |
Aug 26, 2019 | 74.92 | 75.24 | 74.43 | 74.85 | 1,144,379 | +0.37(+0.49%) |
Aug 23, 2019 | 75.35 | 75.39 | 74.14 | 74.48 | 1,231,697 | -0.73(-0.97%) |
Aug 22, 2019 | 74.58 | 75.41 | 74.35 | 75.21 | 1,705,232 | +0.63(+0.85%) |
Aug 21, 2019 | 74.60 | 75.06 | 73.88 | 74.58 | 1,329,050 | -0.10(-0.14%) |
Aug 20, 2019 | 76.74 | 76.83 | 74.36 | 74.68 | 2,929,851 | -3.40(-4.35%) |
Aug 19, 2019 | 79.07 | 79.25 | 76.36 | 78.07 | 2,013,083 | -0.64(-0.81%) |
Aug 16, 2019 | 78.63 | 79.02 | 77.94 | 78.71 | 4,574,013 | +0.44(+0.56%) |
Aug 15, 2019 | 77.25 | 78.78 | 77.18 | 78.28 | 1,944,229 | +1.09(+1.41%) |
Aug 14, 2019 | 77.21 | 78.62 | 76.86 | 77.19 | 2,738,192 | -0.22(-0.29%) |
Aug 13, 2019 | 76.42 | 77.69 | 76.40 | 77.41 | 2,555,451 | +0.96(+1.26%) |
Aug 12, 2019 | 75.59 | 76.67 | 75.59 | 76.45 | 1,293,152 | +0.72(+0.95%) |
Aug 09, 2019 | 75.18 | 76.29 | 74.98 | 75.73 | 1,247,242 | +0.59(+0.79%) |
Aug 08, 2019 | 74.10 | 75.23 | 73.66 | 75.14 | 1,537,827 | +1.19(+1.60%) |
Aug 07, 2019 | 71.84 | 74.14 | 71.23 | 73.95 | 2,577,508 | +1.92(+2.67%) |
Aug 06, 2019 | 71.80 | 72.79 | 71.41 | 72.03 | 3,074,898 | +0.36(+0.50%) |
Aug 05, 2019 | 73.79 | 74.20 | 71.30 | 71.67 | 4,397,711 | -2.06(-2.79%) |
Aug 02, 2019 | 73.28 | 74.32 | 73.03 | 73.73 | 1,648,596 | +0.80(+1.10%) |
Aug 01, 2019 | 73.77 | 73.85 | 72.85 | 72.93 | 1,655,250 | -0.50(-0.69%) |
Jul 31, 2019 | 74.54 | 74.78 | 72.73 | 73.43 | 1,452,401 | -1.30(-1.74%) |
Jul 30, 2019 | 75.27 | 75.82 | 74.45 | 74.73 | 1,083,431 | -0.52(-0.70%) |
Jul 29, 2019 | 75.46 | 75.46 | 74.51 | 75.26 | 1,134,370 | -0.04(-0.06%) |
Jul 26, 2019 | 74.63 | 75.50 | 74.12 | 75.30 | 1,542,158 | +0.92(+1.23%) |
Jul 25, 2019 | 73.32 | 74.69 | 73.08 | 74.38 | 1,267,148 | +0.82(+1.11%) |
Jul 24, 2019 | 73.26 | 73.57 | 72.60 | 73.57 | 1,186,663 | +0.14(+0.19%) |
Jul 23, 2019 | 73.85 | 74.00 | 73.26 | 73.43 | 963,627 | -0.15(-0.21%) |
Jul 22, 2019 | 73.68 | 73.98 | 73.32 | 73.58 | 1,009,225 | +0.05(+0.07%) |
Jul 19, 2019 | 74.18 | 74.48 | 73.52 | 73.53 | 918,429 | -0.66(-0.89%) |
Jul 18, 2019 | 74.34 | 74.85 | 73.94 | 74.19 | 1,487,892 | +0.06(+0.07%) |
Jul 17, 2019 | 74.08 | 74.43 | 73.81 | 74.14 | 977,123 | +0.16(+0.21%) |
Jul 16, 2019 | 74.11 | 74.44 | 73.58 | 73.98 | 965,884 | -0.07(-0.10%) |
Jul 15, 2019 | 73.60 | 74.39 | 73.44 | 74.05 | 2,242,939 | +0.63(+0.86%) |
Jul 12, 2019 | 72.95 | 73.50 | 72.48 | 73.42 | 1,040,412 | +0.70(+0.96%) |
Jul 11, 2019 | 72.94 | 73.23 | 72.23 | 72.72 | 1,432,385 | -0.21(-0.29%) |
Jul 10, 2019 | 73.38 | 73.51 | 72.82 | 72.93 | 1,897,662 | -0.29(-0.39%) |
Jul 09, 2019 | 74.00 | 74.03 | 73.05 | 73.22 | 1,685,011 | -0.75(-1.02%) |
Jul 08, 2019 | 74.75 | 75.01 | 73.82 | 73.97 | 1,523,086 | -0.81(-1.08%) |
Jul 05, 2019 | 74.67 | 75.26 | 73.91 | 74.78 | 1,634,779 | -0.16(-0.22%) |
Jul 03, 2019 | 73.19 | 75.06 | 72.92 | 74.94 | 1,937,143 | +2.01(+2.76%) |
Jul 02, 2019 | 71.86 | 72.96 | 71.66 | 72.93 | 2,195,881 | +1.06(+1.48%) |