Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.45 | 72.29 | 69.36 | 71.57 | 275,959 | +0.45(+0.64%) |
Sep 27, 2019 | 71.82 | 72.04 | 70.62 | 71.11 | 276,001 | -0.24(-0.34%) |
Sep 26, 2019 | 70.76 | 72.06 | 70.05 | 71.36 | 324,359 | +0.55(+0.78%) |
Sep 25, 2019 | 71.26 | 71.71 | 69.55 | 70.81 | 329,502 | -0.10(-0.14%) |
Sep 24, 2019 | 71.10 | 71.66 | 69.59 | 70.91 | 386,529 | +0.24(+0.35%) |
Sep 23, 2019 | 69.54 | 71.23 | 68.70 | 70.66 | 303,125 | +1.14(+1.64%) |
Sep 20, 2019 | 67.22 | 69.60 | 66.89 | 69.52 | 670,242 | +2.20(+3.27%) |
Sep 19, 2019 | 68.10 | 68.31 | 67.06 | 67.32 | 259,647 | -0.41(-0.60%) |
Sep 18, 2019 | 68.70 | 68.70 | 66.44 | 67.73 | 334,343 | -0.84(-1.23%) |
Sep 17, 2019 | 68.40 | 69.22 | 67.45 | 68.57 | 276,157 | +0.37(+0.54%) |
Sep 16, 2019 | 68.65 | 69.30 | 67.83 | 68.20 | 227,849 | -0.75(-1.09%) |
Sep 13, 2019 | 68.79 | 69.90 | 68.43 | 68.95 | 199,825 | +0.29(+0.42%) |
Sep 12, 2019 | 70.82 | 71.29 | 68.43 | 68.66 | 235,289 | -1.91(-2.71%) |
Sep 11, 2019 | 70.21 | 70.73 | 68.64 | 70.57 | 321,398 | +0.36(+0.52%) |
Sep 10, 2019 | 70.43 | 71.29 | 69.18 | 70.21 | 345,843 | -0.25(-0.36%) |
Sep 09, 2019 | 69.16 | 70.56 | 69.16 | 70.46 | 211,226 | +1.32(+1.91%) |
Sep 06, 2019 | 70.24 | 71.05 | 69.01 | 69.14 | 175,537 | -0.99(-1.41%) |
Sep 05, 2019 | 70.87 | 72.15 | 70.01 | 70.13 | 280,540 | -0.05(-0.08%) |
Sep 04, 2019 | 70.92 | 70.92 | 69.43 | 70.18 | 268,653 | -0.28(-0.40%) |
Sep 03, 2019 | 70.37 | 70.80 | 69.35 | 70.46 | 270,657 | +0.06(+0.09%) |
Aug 30, 2019 | 71.27 | 71.55 | 70.22 | 70.40 | 185,473 | -0.65(-0.92%) |
Aug 29, 2019 | 70.37 | 71.57 | 69.99 | 71.05 | 184,425 | +1.39(+1.99%) |
Aug 28, 2019 | 69.85 | 70.49 | 69.08 | 69.66 | 176,184 | -0.20(-0.29%) |
Aug 27, 2019 | 69.92 | 70.75 | 69.45 | 69.86 | 217,683 | +0.62(+0.90%) |
Aug 26, 2019 | 69.85 | 70.53 | 69.10 | 69.24 | 232,775 | -0.05(-0.08%) |
Aug 23, 2019 | 71.32 | 71.32 | 69.02 | 69.29 | 308,128 | -2.45(-3.41%) |
Aug 22, 2019 | 71.88 | 72.53 | 70.03 | 71.74 | 334,214 | +0.44(+0.62%) |
Aug 21, 2019 | 70.37 | 71.49 | 69.57 | 71.30 | 380,736 | +1.97(+2.84%) |
Aug 20, 2019 | 72.22 | 72.22 | 69.20 | 69.33 | 392,503 | -3.14(-4.34%) |
Aug 19, 2019 | 72.24 | 73.89 | 71.40 | 72.47 | 313,698 | +1.16(+1.62%) |
Aug 16, 2019 | 74.41 | 75.51 | 71.25 | 71.31 | 336,550 | -2.83(-3.81%) |
Aug 15, 2019 | 72.32 | 74.55 | 71.65 | 74.14 | 381,578 | +2.06(+2.86%) |
Aug 14, 2019 | 69.68 | 73.03 | 69.04 | 72.08 | 695,090 | +1.40(+1.98%) |
Aug 13, 2019 | 72.50 | 73.15 | 68.99 | 70.68 | 585,758 | -2.37(-3.24%) |
Aug 12, 2019 | 73.04 | 73.39 | 72.02 | 73.05 | 356,471 | -0.47(-0.64%) |
Aug 09, 2019 | 73.92 | 74.43 | 73.37 | 73.52 | 202,041 | -0.85(-1.14%) |
Aug 08, 2019 | 74.01 | 75.42 | 73.02 | 74.37 | 323,789 | +1.10(+1.50%) |
Aug 07, 2019 | 78.11 | 78.11 | 72.34 | 73.27 | 660,223 | -5.74(-7.26%) |
Aug 06, 2019 | 76.37 | 79.13 | 75.97 | 79.00 | 325,269 | +2.81(+3.69%) |
Aug 05, 2019 | 75.79 | 76.56 | 74.83 | 76.19 | 356,642 | -1.12(-1.45%) |
Aug 02, 2019 | 74.64 | 77.52 | 74.56 | 77.31 | 301,899 | +2.37(+3.16%) |
Aug 01, 2019 | 75.93 | 77.58 | 74.38 | 74.95 | 281,604 | -1.12(-1.47%) |
Jul 31, 2019 | 77.10 | 77.96 | 75.52 | 76.07 | 333,706 | -0.84(-1.09%) |
Jul 30, 2019 | 77.21 | 77.92 | 76.53 | 76.91 | 346,555 | -0.73(-0.94%) |
Jul 29, 2019 | 74.73 | 77.81 | 74.39 | 77.64 | 451,587 | +2.79(+3.73%) |
Jul 26, 2019 | 75.19 | 75.89 | 73.85 | 74.85 | 403,749 | -0.12(-0.16%) |
Jul 25, 2019 | 71.72 | 76.43 | 71.72 | 74.96 | 922,354 | +0.65(+0.88%) |
Jul 24, 2019 | 71.51 | 74.41 | 70.75 | 74.31 | 568,158 | +2.85(+3.98%) |
Jul 23, 2019 | 71.65 | 72.11 | 70.31 | 71.47 | 399,693 | +0.53(+0.75%) |
Jul 22, 2019 | 69.03 | 71.15 | 67.81 | 70.93 | 475,141 | +1.83(+2.65%) |
Jul 19, 2019 | 69.54 | 71.10 | 69.07 | 69.10 | 426,555 | -0.52(-0.75%) |
Jul 18, 2019 | 71.38 | 71.44 | 69.61 | 69.62 | 445,278 | -1.71(-2.39%) |
Jul 17, 2019 | 72.55 | 73.22 | 70.94 | 71.33 | 553,676 | -1.80(-2.46%) |
Jul 16, 2019 | 73.84 | 73.84 | 72.31 | 73.13 | 307,156 | -0.57(-0.77%) |
Jul 15, 2019 | 75.32 | 75.72 | 73.52 | 73.70 | 338,723 | -1.59(-2.11%) |
Jul 12, 2019 | 74.77 | 75.96 | 74.49 | 75.29 | 303,891 | +0.55(+0.74%) |
Jul 11, 2019 | 72.14 | 75.51 | 71.08 | 74.74 | 606,900 | +0.46(+0.62%) |
Jul 10, 2019 | 74.91 | 74.91 | 73.43 | 74.28 | 457,392 | -0.17(-0.23%) |
Jul 09, 2019 | 76.33 | 77.10 | 74.29 | 74.45 | 476,019 | -2.30(-3.00%) |
Jul 08, 2019 | 78.18 | 78.80 | 76.72 | 76.75 | 390,853 | -1.85(-2.36%) |
Jul 05, 2019 | 78.53 | 79.41 | 77.78 | 78.60 | 320,940 | -0.36(-0.46%) |
Jul 03, 2019 | 79.25 | 79.42 | 78.78 | 78.96 | 148,790 | +0.09(+0.11%) |
Jul 02, 2019 | 78.22 | 78.96 | 78.01 | 78.87 | 209,437 | +0.57(+0.73%) |