Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 75.36 | 75.78 | 75.25 | 75.25 | 4,520,893 | -1.00(-1.31%) |
Sep 27, 2019 | 76.28 | 76.49 | 75.96 | 76.25 | 6,634,970 | +0.11(+0.14%) |
Sep 26, 2019 | 75.67 | 76.25 | 75.67 | 76.14 | 7,539,125 | +0.47(+0.62%) |
Sep 25, 2019 | 75.17 | 75.78 | 75.16 | 75.67 | 4,185,148 | +0.34(+0.45%) |
Sep 24, 2019 | 75.00 | 75.75 | 74.99 | 75.33 | 3,569,330 | +0.48(+0.64%) |
Sep 23, 2019 | 74.67 | 74.85 | 74.45 | 74.85 | 1,735,071 | +0.10(+0.13%) |
Sep 20, 2019 | 74.60 | 75.20 | 74.50 | 74.75 | 8,086,270 | +0.25(+0.34%) |
Sep 19, 2019 | 74.50 | 74.87 | 74.48 | 74.50 | 2,532,687 | -0.08(-0.11%) |
Sep 18, 2019 | 74.72 | 75.01 | 74.52 | 74.58 | 2,103,858 | -0.17(-0.23%) |
Sep 17, 2019 | 74.34 | 75.01 | 74.23 | 74.75 | 2,973,185 | +0.28(+0.38%) |
Sep 16, 2019 | 74.64 | 74.74 | 74.02 | 74.47 | 1,850,148 | -0.50(-0.67%) |
Sep 13, 2019 | 74.50 | 75.32 | 74.48 | 74.97 | 2,988,771 | +0.71(+0.96%) |
Sep 12, 2019 | 73.57 | 74.57 | 73.46 | 74.26 | 2,483,103 | +0.55(+0.75%) |
Sep 11, 2019 | 73.05 | 74.06 | 72.95 | 73.71 | 2,444,419 | +0.79(+1.08%) |
Sep 10, 2019 | 72.57 | 73.11 | 72.51 | 72.92 | 2,161,347 | +0.35(+0.48%) |
Sep 09, 2019 | 72.28 | 72.65 | 72.23 | 72.57 | 1,583,504 | +0.49(+0.68%) |
Sep 06, 2019 | 71.61 | 72.24 | 71.45 | 72.08 | 1,993,433 | +0.45(+0.63%) |
Sep 05, 2019 | 71.39 | 71.75 | 71.26 | 71.63 | 2,631,476 | +0.61(+0.86%) |
Sep 04, 2019 | 70.86 | 71.31 | 70.72 | 71.02 | 2,657,890 | +0.58(+0.82%) |
Sep 03, 2019 | 70.46 | 70.82 | 69.99 | 70.44 | 2,978,411 | -0.36(-0.51%) |
Aug 30, 2019 | 70.80 | 70.80 | 70.80 | 0 | +0.33(+0.47%) | |
Aug 29, 2019 | 69.70 | 70.82 | 69.67 | 70.47 | 2,364,340 | +1.14(+1.64%) |
Aug 28, 2019 | 68.34 | 69.71 | 68.29 | 69.33 | 2,378,825 | +0.76(+1.11%) |
Aug 27, 2019 | 68.25 | 69.12 | 68.05 | 68.57 | 3,063,814 | +0.80(+1.18%) |
Aug 26, 2019 | 68.06 | 68.44 | 67.65 | 67.77 | 1,431,742 | +0.06(+0.09%) |
Aug 23, 2019 | 68.25 | 68.75 | 67.54 | 67.71 | 2,155,939 | -0.77(-1.12%) |
Aug 22, 2019 | 68.17 | 68.74 | 68.16 | 68.48 | 1,462,962 | +0.26(+0.38%) |
Aug 21, 2019 | 68.18 | 68.38 | 67.86 | 68.22 | 1,512,705 | +0.29(+0.43%) |
Aug 20, 2019 | 68.39 | 68.54 | 67.75 | 67.93 | 1,509,064 | -0.54(-0.79%) |
Aug 19, 2019 | 68.15 | 68.70 | 67.80 | 68.47 | 1,758,024 | +0.75(+1.11%) |
Aug 16, 2019 | 68.24 | 68.25 | 67.60 | 67.72 | 1,728,721 | +0.31(+0.46%) |
Aug 15, 2019 | 67.62 | 67.82 | 67.17 | 67.41 | 1,707,957 | -0.30(-0.44%) |
Aug 14, 2019 | 68.50 | 68.66 | 67.53 | 67.71 | 2,236,638 | -1.36(-1.97%) |
Aug 13, 2019 | 68.66 | 69.38 | 68.64 | 69.07 | 1,603,614 | +0.26(+0.38%) |
Aug 12, 2019 | 68.80 | 69.08 | 68.51 | 68.81 | 1,303,632 | -0.31(-0.45%) |
Aug 09, 2019 | 69.19 | 69.75 | 69.01 | 69.12 | 2,457,766 | -0.25(-0.36%) |
Aug 08, 2019 | 69.28 | 69.83 | 68.89 | 69.37 | 1,776,891 | +0.38(+0.55%) |
Aug 07, 2019 | 68.02 | 69.20 | 67.80 | 68.99 | 2,077,373 | +0.45(+0.66%) |
Aug 06, 2019 | 68.81 | 68.89 | 67.89 | 68.54 | 3,727,116 | -1.03(-1.48%) |
Aug 02, 2019 | 69.57 | 69.57 | 69.57 | 0 | -0.50(-0.71%) | |
Aug 01, 2019 | 70.42 | 70.96 | 69.91 | 70.07 | 2,740,589 | -0.39(-0.55%) |
Jul 31, 2019 | 70.28 | 70.71 | 70.11 | 70.46 | 2,637,445 | -0.02(-0.03%) |
Jul 30, 2019 | 70.53 | 70.60 | 70.14 | 70.48 | 2,232,090 | -0.32(-0.45%) |
Jul 29, 2019 | 70.62 | 70.88 | 70.49 | 70.80 | 2,572,282 | +0.26(+0.37%) |
Jul 26, 2019 | 70.80 | 71.07 | 70.50 | 70.54 | 1,139,312 | -0.19(-0.27%) |
Jul 25, 2019 | 70.32 | 71.18 | 70.09 | 70.73 | 2,006,918 | +0.44(+0.63%) |
Jul 24, 2019 | 69.72 | 70.40 | 69.60 | 70.29 | 1,427,234 | +0.47(+0.67%) |
Jul 23, 2019 | 69.52 | 69.95 | 69.50 | 69.82 | 1,226,125 | +0.46(+0.66%) |
Jul 22, 2019 | 69.42 | 69.54 | 69.12 | 69.36 | 803,699 | -0.01(-0.01%) |
Jul 19, 2019 | 69.67 | 69.80 | 69.28 | 69.37 | 1,131,416 | +0.00(+0.00%) |
Jul 18, 2019 | 69.07 | 69.52 | 69.01 | 69.37 | 1,632,533 | +0.30(+0.43%) |
Jul 17, 2019 | 69.50 | 69.54 | 69.00 | 69.07 | 1,637,841 | -0.35(-0.50%) |
Jul 16, 2019 | 69.51 | 69.73 | 69.25 | 69.42 | 1,494,387 | -0.07(-0.10%) |
Jul 15, 2019 | 69.82 | 69.95 | 69.18 | 69.49 | 1,580,632 | -0.34(-0.49%) |
Jul 12, 2019 | 70.31 | 70.45 | 69.71 | 69.83 | 3,075,111 | -0.69(-0.98%) |
Jul 11, 2019 | 70.75 | 70.95 | 70.32 | 70.52 | 2,124,751 | -0.26(-0.37%) |
Jul 10, 2019 | 70.99 | 71.37 | 70.59 | 70.78 | 1,935,614 | -0.23(-0.32%) |
Jul 09, 2019 | 70.73 | 71.23 | 70.61 | 71.01 | 1,437,355 | +0.14(+0.20%) |
Jul 08, 2019 | 70.70 | 70.99 | 70.57 | 70.87 | 3,781,034 | -0.11(-0.15%) |
Jul 05, 2019 | 71.20 | 71.33 | 70.87 | 70.98 | 2,557,258 | -0.22(-0.31%) |
Jul 04, 2019 | 71.12 | 71.48 | 71.04 | 71.20 | 2,285,416 | +0.04(+0.06%) |
Jul 03, 2019 | 70.80 | 71.24 | 70.72 | 71.16 | 1,295,062 | +0.39(+0.55%) |