Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.53 | 72.37 | 69.44 | 71.64 | 275,661 | +0.45(+0.64%) |
Sep 27, 2019 | 71.90 | 72.12 | 70.69 | 71.19 | 275,703 | -0.24(-0.34%) |
Sep 26, 2019 | 70.84 | 72.14 | 70.13 | 71.44 | 324,008 | +0.55(+0.78%) |
Sep 25, 2019 | 71.34 | 71.79 | 69.62 | 70.88 | 329,145 | -0.10(-0.14%) |
Sep 24, 2019 | 71.17 | 71.74 | 69.66 | 70.98 | 386,111 | +0.24(+0.35%) |
Sep 23, 2019 | 69.61 | 71.31 | 68.78 | 70.74 | 302,797 | +1.14(+1.64%) |
Sep 20, 2019 | 67.29 | 69.68 | 66.97 | 69.59 | 669,518 | +2.20(+3.27%) |
Sep 19, 2019 | 68.17 | 68.39 | 67.13 | 67.39 | 259,366 | -0.41(-0.60%) |
Sep 18, 2019 | 68.77 | 68.77 | 66.51 | 67.80 | 333,981 | -0.84(-1.23%) |
Sep 17, 2019 | 68.47 | 69.30 | 67.53 | 68.64 | 275,858 | +0.37(+0.54%) |
Sep 16, 2019 | 68.72 | 69.38 | 67.90 | 68.27 | 227,603 | -0.75(-1.09%) |
Sep 13, 2019 | 68.87 | 69.98 | 68.51 | 69.02 | 199,609 | +0.29(+0.42%) |
Sep 12, 2019 | 70.90 | 71.36 | 68.50 | 68.73 | 235,034 | -1.91(-2.71%) |
Sep 11, 2019 | 70.28 | 70.81 | 68.72 | 70.65 | 321,051 | +0.36(+0.52%) |
Sep 10, 2019 | 70.50 | 71.37 | 69.25 | 70.28 | 345,469 | -0.25(-0.36%) |
Sep 09, 2019 | 69.23 | 70.64 | 69.23 | 70.54 | 210,998 | +1.32(+1.91%) |
Sep 06, 2019 | 70.32 | 71.13 | 69.09 | 69.21 | 175,347 | -0.99(-1.41%) |
Sep 05, 2019 | 70.95 | 72.22 | 70.08 | 70.20 | 280,237 | -0.05(-0.08%) |
Sep 04, 2019 | 71.00 | 71.00 | 69.50 | 70.26 | 268,363 | -0.28(-0.40%) |
Sep 03, 2019 | 70.45 | 70.87 | 69.42 | 70.54 | 270,364 | +0.06(+0.09%) |
Aug 30, 2019 | 71.34 | 71.63 | 70.29 | 70.47 | 185,272 | -0.65(-0.92%) |
Aug 29, 2019 | 70.45 | 71.64 | 70.07 | 71.13 | 184,226 | +1.39(+1.99%) |
Aug 28, 2019 | 69.93 | 70.56 | 69.15 | 69.74 | 175,993 | -0.20(-0.29%) |
Aug 27, 2019 | 69.99 | 70.83 | 69.52 | 69.94 | 217,448 | +0.63(+0.90%) |
Aug 26, 2019 | 69.93 | 70.61 | 69.18 | 69.31 | 232,523 | -0.05(-0.08%) |
Aug 23, 2019 | 71.40 | 71.40 | 69.10 | 69.37 | 307,795 | -2.45(-3.41%) |
Aug 22, 2019 | 71.96 | 72.61 | 70.11 | 71.82 | 333,853 | +0.44(+0.62%) |
Aug 21, 2019 | 70.44 | 71.57 | 69.65 | 71.37 | 380,324 | +1.97(+2.84%) |
Aug 20, 2019 | 72.30 | 72.30 | 69.28 | 69.40 | 392,078 | -3.15(-4.34%) |
Aug 19, 2019 | 72.32 | 73.97 | 71.47 | 72.55 | 313,359 | +1.16(+1.62%) |
Aug 16, 2019 | 74.49 | 75.59 | 71.33 | 71.39 | 336,186 | -2.83(-3.81%) |
Aug 15, 2019 | 72.39 | 74.63 | 71.73 | 74.22 | 381,165 | +2.06(+2.86%) |
Aug 14, 2019 | 69.75 | 73.11 | 69.11 | 72.16 | 694,339 | +1.40(+1.98%) |
Aug 13, 2019 | 72.58 | 73.23 | 69.07 | 70.76 | 585,125 | -2.37(-3.24%) |
Aug 12, 2019 | 73.12 | 73.47 | 72.10 | 73.13 | 356,085 | -0.47(-0.64%) |
Aug 09, 2019 | 74.00 | 74.51 | 73.45 | 73.60 | 201,822 | -0.85(-1.14%) |
Aug 08, 2019 | 74.09 | 75.51 | 73.10 | 74.45 | 323,439 | +1.10(+1.50%) |
Aug 07, 2019 | 78.19 | 78.19 | 72.42 | 73.34 | 659,509 | -5.74(-7.26%) |
Aug 06, 2019 | 76.46 | 79.21 | 76.06 | 79.09 | 324,917 | +2.81(+3.69%) |
Aug 05, 2019 | 75.88 | 76.65 | 74.91 | 76.27 | 356,257 | -1.12(-1.45%) |
Aug 02, 2019 | 74.72 | 77.60 | 74.64 | 77.40 | 301,572 | +2.37(+3.16%) |
Aug 01, 2019 | 76.01 | 77.67 | 74.46 | 75.03 | 281,299 | -1.12(-1.47%) |
Jul 31, 2019 | 77.19 | 78.05 | 75.61 | 76.15 | 333,345 | -0.84(-1.09%) |
Jul 30, 2019 | 77.30 | 78.00 | 76.61 | 76.99 | 346,180 | -0.73(-0.94%) |
Jul 29, 2019 | 74.81 | 77.89 | 74.47 | 77.72 | 451,099 | +2.79(+3.73%) |
Jul 26, 2019 | 75.27 | 75.97 | 73.93 | 74.93 | 403,313 | -0.12(-0.16%) |
Jul 25, 2019 | 71.80 | 76.51 | 71.80 | 75.04 | 921,357 | +0.65(+0.88%) |
Jul 24, 2019 | 71.59 | 74.49 | 70.82 | 74.39 | 567,543 | +2.85(+3.98%) |
Jul 23, 2019 | 71.73 | 72.19 | 70.39 | 71.55 | 399,261 | +0.53(+0.75%) |
Jul 22, 2019 | 69.10 | 71.23 | 67.88 | 71.01 | 474,628 | +1.84(+2.65%) |
Jul 19, 2019 | 69.62 | 71.17 | 69.15 | 69.18 | 426,094 | -0.52(-0.75%) |
Jul 18, 2019 | 71.45 | 71.51 | 69.68 | 69.70 | 444,797 | -1.71(-2.39%) |
Jul 17, 2019 | 72.63 | 73.30 | 71.02 | 71.41 | 553,077 | -1.80(-2.46%) |
Jul 16, 2019 | 73.92 | 73.92 | 72.39 | 73.21 | 306,824 | -0.57(-0.77%) |
Jul 15, 2019 | 75.41 | 75.80 | 73.60 | 73.78 | 338,357 | -1.59(-2.11%) |
Jul 12, 2019 | 74.85 | 76.04 | 74.57 | 75.37 | 303,563 | +0.55(+0.74%) |
Jul 11, 2019 | 72.21 | 75.60 | 71.16 | 74.82 | 606,244 | +0.46(+0.62%) |
Jul 10, 2019 | 74.99 | 74.99 | 73.51 | 74.36 | 456,897 | -0.17(-0.23%) |
Jul 09, 2019 | 76.41 | 77.18 | 74.37 | 74.53 | 475,505 | -2.31(-3.00%) |
Jul 08, 2019 | 78.26 | 78.89 | 76.81 | 76.83 | 390,431 | -1.85(-2.36%) |
Jul 05, 2019 | 78.62 | 79.50 | 77.87 | 78.69 | 320,593 | -0.36(-0.46%) |
Jul 03, 2019 | 79.34 | 79.50 | 78.87 | 79.05 | 148,629 | +0.09(+0.11%) |
Jul 02, 2019 | 78.31 | 79.05 | 78.09 | 78.96 | 209,210 | +0.57(+0.73%) |