Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.70 | 72.62 | 71.70 | 72.51 | 316,731 | +0.68(+0.95%) |
Sep 27, 2019 | 71.94 | 72.23 | 71.37 | 71.83 | 124,797 | -0.13(-0.18%) |
Sep 26, 2019 | 72.39 | 72.48 | 71.13 | 71.96 | 151,450 | -0.29(-0.40%) |
Sep 25, 2019 | 71.51 | 73.39 | 70.68 | 72.25 | 1,153,026 | +0.87(+1.22%) |
Sep 24, 2019 | 69.25 | 72.33 | 69.22 | 71.38 | 314,744 | +2.52(+3.67%) |
Sep 23, 2019 | 68.37 | 69.21 | 68.24 | 68.85 | 155,721 | +0.30(+0.44%) |
Sep 20, 2019 | 68.51 | 69.33 | 68.18 | 68.55 | 228,887 | -0.05(-0.07%) |
Sep 19, 2019 | 68.68 | 69.14 | 68.18 | 68.60 | 83,604 | +0.27(+0.40%) |
Sep 18, 2019 | 68.24 | 68.78 | 67.70 | 68.33 | 78,026 | +0.11(+0.16%) |
Sep 17, 2019 | 67.89 | 68.67 | 67.70 | 68.22 | 85,338 | +0.47(+0.70%) |
Sep 16, 2019 | 67.90 | 68.58 | 67.19 | 67.75 | 142,739 | +0.10(+0.15%) |
Sep 13, 2019 | 68.10 | 68.69 | 67.44 | 67.65 | 89,329 | -0.51(-0.75%) |
Sep 12, 2019 | 68.34 | 68.82 | 67.58 | 68.15 | 123,837 | +0.16(+0.24%) |
Sep 11, 2019 | 66.57 | 68.06 | 66.36 | 67.99 | 95,527 | +1.30(+1.95%) |
Sep 10, 2019 | 66.75 | 67.68 | 66.09 | 66.69 | 88,659 | -0.35(-0.53%) |
Sep 09, 2019 | 67.46 | 67.46 | 66.40 | 67.05 | 95,122 | -0.49(-0.73%) |
Sep 06, 2019 | 68.60 | 69.04 | 67.41 | 67.54 | 76,883 | -0.75(-1.10%) |
Sep 05, 2019 | 69.18 | 69.18 | 68.11 | 68.29 | 125,407 | -0.89(-1.29%) |
Sep 04, 2019 | 69.55 | 69.71 | 68.86 | 69.18 | 97,545 | -0.28(-0.41%) |
Sep 03, 2019 | 68.67 | 69.63 | 68.67 | 69.46 | 86,717 | +0.60(+0.87%) |
Aug 30, 2019 | 68.97 | 69.35 | 68.42 | 68.86 | 84,263 | +0.04(+0.05%) |
Aug 29, 2019 | 68.33 | 68.84 | 67.99 | 68.83 | 91,751 | +0.74(+1.08%) |
Aug 28, 2019 | 67.77 | 68.62 | 67.50 | 68.09 | 103,732 | -0.03(-0.04%) |
Aug 27, 2019 | 69.05 | 69.17 | 68.01 | 68.12 | 133,893 | -0.47(-0.69%) |
Aug 26, 2019 | 68.23 | 69.10 | 67.33 | 68.58 | 110,362 | +0.82(+1.21%) |
Aug 23, 2019 | 68.87 | 69.48 | 67.46 | 67.76 | 164,891 | -1.08(-1.57%) |
Aug 22, 2019 | 68.99 | 69.36 | 68.02 | 68.85 | 82,852 | -0.14(-0.21%) |
Aug 21, 2019 | 68.55 | 68.99 | 67.95 | 68.99 | 81,947 | +0.70(+1.02%) |
Aug 20, 2019 | 68.68 | 68.86 | 67.86 | 68.30 | 90,033 | -0.34(-0.50%) |
Aug 19, 2019 | 68.21 | 69.11 | 67.57 | 68.64 | 100,308 | +0.45(+0.66%) |
Aug 16, 2019 | 67.27 | 68.24 | 67.05 | 68.19 | 133,684 | +0.94(+1.40%) |
Aug 15, 2019 | 66.56 | 67.48 | 66.15 | 67.25 | 144,596 | +0.90(+1.36%) |
Aug 14, 2019 | 67.25 | 67.59 | 66.04 | 66.34 | 102,310 | -0.80(-1.20%) |
Aug 13, 2019 | 66.66 | 67.46 | 66.15 | 67.15 | 70,331 | +0.42(+0.64%) |
Aug 12, 2019 | 67.38 | 67.61 | 66.48 | 66.72 | 77,827 | -0.57(-0.85%) |
Aug 09, 2019 | 67.80 | 68.37 | 66.80 | 67.29 | 135,897 | -0.32(-0.47%) |
Aug 08, 2019 | 66.68 | 68.00 | 66.09 | 67.61 | 129,711 | +1.00(+1.51%) |
Aug 07, 2019 | 66.05 | 67.18 | 64.79 | 66.61 | 151,906 | +0.23(+0.34%) |
Aug 06, 2019 | 66.11 | 66.54 | 64.88 | 66.38 | 102,485 | +0.42(+0.63%) |
Aug 05, 2019 | 67.09 | 67.52 | 65.42 | 65.96 | 112,561 | -1.33(-1.97%) |
Aug 02, 2019 | 67.61 | 67.99 | 65.49 | 67.29 | 130,474 | -0.32(-0.47%) |
Aug 01, 2019 | 67.08 | 68.11 | 66.77 | 67.61 | 96,570 | +0.61(+0.90%) |
Jul 31, 2019 | 67.70 | 68.40 | 66.96 | 67.00 | 201,979 | -0.61(-0.90%) |
Jul 30, 2019 | 67.28 | 68.07 | 67.24 | 67.61 | 113,947 | +0.11(+0.16%) |
Jul 29, 2019 | 66.99 | 67.63 | 66.64 | 67.50 | 70,125 | +0.49(+0.73%) |
Jul 26, 2019 | 66.46 | 67.36 | 65.96 | 67.01 | 141,098 | +0.61(+0.91%) |
Jul 25, 2019 | 66.10 | 66.71 | 65.81 | 66.41 | 136,062 | +0.12(+0.18%) |
Jul 24, 2019 | 65.43 | 66.87 | 64.48 | 66.29 | 1,024,609 | +1.14(+1.75%) |
Jul 23, 2019 | 65.37 | 65.86 | 63.99 | 65.15 | 556,102 | -0.56(-0.85%) |
Jul 22, 2019 | 66.20 | 66.70 | 65.30 | 65.71 | 305,436 | -0.38(-0.57%) |
Jul 19, 2019 | 66.80 | 67.36 | 65.99 | 66.09 | 177,065 | -1.17(-1.73%) |
Jul 18, 2019 | 66.62 | 67.29 | 65.99 | 67.26 | 80,808 | +0.63(+0.95%) |
Jul 17, 2019 | 66.05 | 66.86 | 66.05 | 66.62 | 68,015 | +0.66(+1.00%) |
Jul 16, 2019 | 65.49 | 66.11 | 65.49 | 65.96 | 54,802 | +0.12(+0.18%) |
Jul 15, 2019 | 65.96 | 65.99 | 65.49 | 65.85 | 48,425 | -0.01(-0.01%) |
Jul 12, 2019 | 66.22 | 66.43 | 65.66 | 65.86 | 92,295 | -0.51(-0.76%) |
Jul 11, 2019 | 66.43 | 66.53 | 65.65 | 66.36 | 73,157 | -0.23(-0.35%) |
Jul 10, 2019 | 66.76 | 67.08 | 66.35 | 66.60 | 55,745 | -0.10(-0.15%) |
Jul 09, 2019 | 66.12 | 66.70 | 65.63 | 66.70 | 89,047 | +0.43(+0.65%) |
Jul 08, 2019 | 66.76 | 67.32 | 65.89 | 66.26 | 75,452 | -0.47(-0.70%) |
Jul 05, 2019 | 65.88 | 66.74 | 65.36 | 66.73 | 87,647 | +0.25(+0.38%) |
Jul 03, 2019 | 66.20 | 67.06 | 66.10 | 66.48 | 36,630 | +0.36(+0.55%) |
Jul 02, 2019 | 65.70 | 66.52 | 65.70 | 66.12 | 99,509 | +0.70(+1.06%) |