Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 72.54 | 73.23 | 72.16 | 72.95 | 1,041,392 | +0.79(+1.10%) |
Sep 27, 2019 | 72.55 | 72.98 | 71.85 | 72.16 | 316,170 | -0.18(-0.25%) |
Sep 26, 2019 | 73.50 | 73.50 | 72.05 | 72.34 | 421,393 | -1.51(-2.04%) |
Sep 25, 2019 | 73.41 | 74.34 | 72.87 | 73.85 | 558,104 | +0.23(+0.31%) |
Sep 24, 2019 | 75.24 | 75.27 | 73.36 | 73.62 | 536,067 | -1.38(-1.84%) |
Sep 23, 2019 | 74.48 | 75.48 | 74.44 | 74.99 | 492,070 | +0.12(+0.16%) |
Sep 20, 2019 | 75.78 | 76.22 | 74.84 | 74.88 | 674,246 | -1.13(-1.49%) |
Sep 19, 2019 | 76.20 | 76.48 | 75.30 | 76.00 | 794,962 | +1.07(+1.43%) |
Sep 18, 2019 | 75.53 | 75.53 | 74.42 | 74.94 | 369,825 | -0.65(-0.86%) |
Sep 17, 2019 | 74.95 | 75.83 | 74.75 | 75.59 | 483,521 | +0.36(+0.47%) |
Sep 16, 2019 | 75.73 | 76.11 | 75.01 | 75.23 | 517,407 | -1.30(-1.70%) |
Sep 13, 2019 | 75.36 | 77.10 | 75.36 | 76.53 | 909,935 | +1.44(+1.91%) |
Sep 12, 2019 | 75.72 | 76.36 | 75.03 | 75.09 | 508,326 | -0.46(-0.60%) |
Sep 11, 2019 | 75.28 | 76.16 | 74.53 | 75.55 | 522,168 | +0.55(+0.74%) |
Sep 10, 2019 | 73.76 | 75.05 | 73.27 | 74.99 | 535,433 | +0.99(+1.34%) |
Sep 09, 2019 | 73.18 | 74.22 | 72.86 | 74.00 | 568,436 | +1.10(+1.51%) |
Sep 06, 2019 | 73.37 | 74.07 | 72.76 | 72.91 | 643,346 | -0.99(-1.34%) |
Sep 05, 2019 | 72.62 | 73.97 | 72.54 | 73.90 | 568,341 | +1.93(+2.68%) |
Sep 04, 2019 | 71.51 | 72.29 | 71.37 | 71.96 | 682,127 | +1.25(+1.76%) |
Sep 03, 2019 | 70.97 | 71.16 | 70.18 | 70.72 | 753,289 | -0.73(-1.03%) |
Aug 30, 2019 | 71.78 | 71.86 | 71.14 | 71.45 | 526,411 | +0.04(+0.06%) |
Aug 29, 2019 | 71.55 | 72.10 | 71.37 | 71.41 | 514,567 | +0.51(+0.71%) |
Aug 28, 2019 | 70.58 | 71.21 | 70.11 | 70.90 | 725,460 | +0.15(+0.21%) |
Aug 27, 2019 | 71.71 | 71.91 | 70.67 | 70.76 | 499,590 | -0.58(-0.82%) |
Aug 26, 2019 | 71.95 | 72.16 | 70.90 | 71.34 | 678,978 | -0.03(-0.04%) |
Aug 23, 2019 | 72.57 | 72.97 | 71.20 | 71.37 | 532,962 | -1.32(-1.82%) |
Aug 22, 2019 | 73.13 | 73.71 | 72.31 | 72.69 | 659,821 | -0.41(-0.57%) |
Aug 21, 2019 | 75.14 | 75.14 | 72.86 | 73.11 | 867,108 | -1.44(-1.93%) |
Aug 20, 2019 | 74.53 | 75.23 | 74.24 | 74.55 | 377,613 | -0.18(-0.24%) |
Aug 19, 2019 | 73.60 | 75.08 | 73.60 | 74.73 | 567,596 | +1.14(+1.54%) |
Aug 16, 2019 | 72.85 | 73.90 | 72.66 | 73.59 | 973,183 | +1.33(+1.85%) |
Aug 15, 2019 | 72.41 | 72.84 | 71.67 | 72.26 | 507,506 | +0.16(+0.22%) |
Aug 14, 2019 | 73.49 | 73.49 | 70.63 | 72.10 | 789,907 | -2.56(-3.43%) |
Aug 13, 2019 | 72.78 | 74.90 | 72.50 | 74.66 | 595,091 | +1.58(+2.16%) |
Aug 12, 2019 | 74.45 | 74.52 | 73.08 | 73.08 | 320,384 | -1.47(-1.97%) |
Aug 09, 2019 | 74.95 | 75.20 | 74.29 | 74.55 | 458,850 | -0.29(-0.38%) |
Aug 08, 2019 | 74.18 | 75.02 | 73.83 | 74.84 | 427,386 | +1.28(+1.75%) |
Aug 07, 2019 | 72.69 | 73.98 | 71.77 | 73.55 | 690,451 | +0.17(+0.23%) |
Aug 06, 2019 | 73.72 | 74.52 | 72.96 | 73.39 | 716,610 | +0.29(+0.39%) |
Aug 05, 2019 | 74.03 | 74.22 | 72.84 | 73.10 | 1,003,799 | -2.18(-2.90%) |
Aug 02, 2019 | 75.23 | 76.33 | 75.00 | 75.28 | 853,408 | -0.27(-0.35%) |
Aug 01, 2019 | 77.04 | 77.23 | 75.06 | 75.55 | 1,123,918 | -0.85(-1.11%) |
Jul 31, 2019 | 77.83 | 78.41 | 75.78 | 76.40 | 689,444 | -1.58(-2.03%) |
Jul 30, 2019 | 77.18 | 77.99 | 76.21 | 77.98 | 405,894 | +0.25(+0.32%) |
Jul 29, 2019 | 77.23 | 78.02 | 77.09 | 77.73 | 315,259 | +0.34(+0.43%) |
Jul 26, 2019 | 77.46 | 77.68 | 77.13 | 77.40 | 393,647 | +0.31(+0.40%) |
Jul 25, 2019 | 76.75 | 77.49 | 76.55 | 77.09 | 323,983 | +0.04(+0.05%) |
Jul 24, 2019 | 76.96 | 77.41 | 75.89 | 77.05 | 316,280 | -0.20(-0.26%) |
Jul 23, 2019 | 76.47 | 77.38 | 75.70 | 77.25 | 483,414 | +1.41(+1.86%) |
Jul 22, 2019 | 76.62 | 76.62 | 75.54 | 75.83 | 830,844 | -0.74(-0.97%) |
Jul 19, 2019 | 77.67 | 77.74 | 76.58 | 76.58 | 447,105 | -0.86(-1.11%) |
Jul 18, 2019 | 78.24 | 78.46 | 77.25 | 77.43 | 546,213 | -0.90(-1.15%) |
Jul 17, 2019 | 79.60 | 80.57 | 78.14 | 78.33 | 1,680,287 | -1.35(-1.70%) |
Jul 16, 2019 | 77.40 | 79.96 | 77.30 | 79.69 | 1,228,617 | +2.47(+3.20%) |
Jul 15, 2019 | 76.31 | 77.39 | 75.91 | 77.22 | 516,263 | +0.59(+0.77%) |
Jul 12, 2019 | 75.92 | 76.95 | 75.92 | 76.62 | 512,308 | +0.65(+0.86%) |
Jul 11, 2019 | 75.86 | 76.35 | 75.15 | 75.97 | 321,936 | -0.17(-0.22%) |
Jul 10, 2019 | 76.12 | 76.43 | 75.53 | 76.14 | 363,116 | +0.48(+0.64%) |
Jul 09, 2019 | 76.29 | 76.29 | 74.85 | 75.66 | 477,471 | -1.03(-1.34%) |
Jul 08, 2019 | 76.35 | 76.68 | 76.01 | 76.68 | 312,361 | +0.12(+0.15%) |
Jul 05, 2019 | 76.78 | 76.79 | 75.91 | 76.57 | 269,417 | -0.45(-0.59%) |
Jul 03, 2019 | 75.63 | 77.04 | 75.63 | 77.02 | 321,053 | +1.45(+1.92%) |
Jul 02, 2019 | 75.86 | 75.86 | 75.12 | 75.57 | 301,241 | -0.20(-0.26%) |