Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.15 | 71.48 | 70.85 | 71.17 | 3,004,559 | +0.02(+0.03%) |
Sep 27, 2019 | 72.77 | 73.20 | 71.03 | 71.15 | 2,400,891 | -1.64(-2.26%) |
Sep 26, 2019 | 72.63 | 73.47 | 72.09 | 72.80 | 2,112,758 | +0.95(+1.32%) |
Sep 25, 2019 | 72.92 | 73.14 | 71.19 | 71.85 | 2,997,395 | -1.19(-1.63%) |
Sep 24, 2019 | 73.32 | 74.11 | 72.82 | 73.04 | 2,536,402 | +0.23(+0.32%) |
Sep 23, 2019 | 72.34 | 73.16 | 71.96 | 72.81 | 2,032,324 | +0.63(+0.87%) |
Sep 20, 2019 | 72.83 | 73.37 | 72.15 | 72.18 | 3,852,639 | -0.43(-0.59%) |
Sep 19, 2019 | 72.59 | 73.05 | 71.99 | 72.61 | 1,833,741 | -0.22(-0.31%) |
Sep 18, 2019 | 73.31 | 73.54 | 71.91 | 72.83 | 2,234,131 | -0.48(-0.65%) |
Sep 17, 2019 | 70.86 | 73.50 | 70.58 | 73.31 | 2,884,917 | +2.74(+3.88%) |
Sep 16, 2019 | 71.12 | 71.58 | 70.57 | 70.58 | 1,866,828 | -0.52(-0.73%) |
Sep 13, 2019 | 71.47 | 71.70 | 70.31 | 71.09 | 2,470,149 | -0.62(-0.86%) |
Sep 12, 2019 | 70.83 | 72.99 | 70.70 | 71.71 | 3,360,249 | +1.45(+2.06%) |
Sep 11, 2019 | 69.83 | 70.64 | 69.17 | 70.26 | 4,900,655 | -0.01(-0.01%) |
Sep 10, 2019 | 72.26 | 72.42 | 69.70 | 70.27 | 6,541,337 | -3.11(-4.24%) |
Sep 09, 2019 | 76.52 | 76.60 | 72.92 | 73.38 | 3,857,357 | -3.16(-4.13%) |
Sep 06, 2019 | 76.94 | 77.44 | 76.36 | 76.54 | 2,263,399 | -0.40(-0.52%) |
Sep 05, 2019 | 79.42 | 80.04 | 76.91 | 76.94 | 2,151,870 | -2.02(-2.56%) |
Sep 04, 2019 | 78.74 | 79.03 | 78.23 | 78.96 | 1,351,506 | +0.83(+1.06%) |
Sep 03, 2019 | 78.20 | 78.49 | 77.68 | 78.13 | 1,270,404 | -0.47(-0.60%) |
Aug 30, 2019 | 78.93 | 79.15 | 78.15 | 78.60 | 1,954,963 | +0.13(+0.16%) |
Aug 29, 2019 | 77.88 | 78.72 | 77.54 | 78.47 | 946,712 | +1.13(+1.46%) |
Aug 28, 2019 | 76.87 | 77.36 | 75.91 | 77.34 | 2,031,595 | +0.24(+0.32%) |
Aug 27, 2019 | 77.25 | 78.06 | 77.07 | 77.10 | 2,034,094 | +0.25(+0.33%) |
Aug 26, 2019 | 76.50 | 77.23 | 76.31 | 76.85 | 1,595,283 | +0.55(+0.72%) |
Aug 23, 2019 | 77.68 | 78.06 | 75.98 | 76.30 | 1,980,447 | -1.52(-1.96%) |
Aug 22, 2019 | 77.84 | 78.31 | 77.28 | 77.82 | 1,468,941 | +0.03(+0.04%) |
Aug 21, 2019 | 77.62 | 78.53 | 77.28 | 77.79 | 1,762,064 | +0.53(+0.68%) |
Aug 20, 2019 | 77.58 | 78.33 | 77.13 | 77.26 | 1,980,433 | -0.54(-0.69%) |
Aug 19, 2019 | 78.09 | 78.70 | 77.73 | 77.80 | 1,644,567 | +0.11(+0.14%) |
Aug 16, 2019 | 76.51 | 77.83 | 76.34 | 77.69 | 1,743,896 | +1.59(+2.09%) |
Aug 15, 2019 | 75.12 | 76.68 | 74.92 | 76.10 | 1,781,599 | +1.12(+1.50%) |
Aug 14, 2019 | 76.41 | 76.93 | 74.67 | 74.98 | 2,808,183 | -2.38(-3.08%) |
Aug 13, 2019 | 75.03 | 77.53 | 74.83 | 77.36 | 2,432,046 | +2.39(+3.19%) |
Aug 12, 2019 | 75.46 | 75.48 | 74.40 | 74.97 | 1,179,570 | -0.60(-0.80%) |
Aug 09, 2019 | 74.27 | 75.99 | 74.23 | 75.58 | 1,684,758 | +1.35(+1.81%) |
Aug 08, 2019 | 73.46 | 74.78 | 73.46 | 74.23 | 2,154,542 | +0.77(+1.05%) |
Aug 07, 2019 | 71.64 | 73.53 | 71.16 | 73.46 | 1,855,115 | +1.31(+1.81%) |
Aug 06, 2019 | 72.16 | 73.10 | 71.71 | 72.15 | 2,443,781 | +0.68(+0.96%) |
Aug 05, 2019 | 71.47 | 72.16 | 71.18 | 71.47 | 2,527,607 | -1.44(-1.98%) |
Aug 02, 2019 | 72.44 | 73.29 | 71.80 | 72.91 | 2,919,066 | -0.01(-0.01%) |
Aug 01, 2019 | 69.68 | 74.43 | 69.27 | 72.92 | 3,609,187 | +3.18(+4.56%) |
Jul 31, 2019 | 70.82 | 70.96 | 69.27 | 69.74 | 2,989,007 | -1.27(-1.79%) |
Jul 30, 2019 | 70.43 | 71.16 | 70.24 | 71.01 | 1,628,782 | +0.49(+0.69%) |
Jul 29, 2019 | 70.34 | 70.64 | 69.89 | 70.52 | 1,836,461 | +0.14(+0.19%) |
Jul 26, 2019 | 69.76 | 70.60 | 69.64 | 70.39 | 1,944,882 | +0.83(+1.19%) |
Jul 25, 2019 | 70.36 | 70.66 | 69.44 | 69.56 | 1,488,760 | -0.72(-1.03%) |
Jul 24, 2019 | 70.00 | 70.54 | 69.79 | 70.28 | 1,221,590 | +0.24(+0.35%) |
Jul 23, 2019 | 69.79 | 70.25 | 69.48 | 70.03 | 1,100,751 | +0.65(+0.94%) |
Jul 22, 2019 | 68.98 | 69.66 | 68.77 | 69.38 | 1,199,082 | +0.40(+0.58%) |
Jul 19, 2019 | 69.42 | 69.58 | 68.82 | 68.98 | 2,119,016 | -0.20(-0.28%) |
Jul 18, 2019 | 66.28 | 69.22 | 65.95 | 69.18 | 3,476,036 | +2.33(+3.49%) |
Jul 17, 2019 | 67.55 | 67.83 | 66.84 | 66.84 | 1,686,405 | -0.55(-0.81%) |
Jul 16, 2019 | 67.78 | 67.87 | 67.15 | 67.39 | 2,394,305 | -0.21(-0.32%) |
Jul 15, 2019 | 68.06 | 68.40 | 67.45 | 67.61 | 1,927,519 | -0.69(-1.01%) |
Jul 12, 2019 | 69.42 | 69.57 | 67.77 | 68.30 | 1,641,609 | -1.12(-1.62%) |
Jul 11, 2019 | 68.72 | 69.61 | 68.39 | 69.42 | 1,846,919 | +0.70(+1.02%) |
Jul 10, 2019 | 69.27 | 69.77 | 68.58 | 68.72 | 2,297,787 | -0.48(-0.69%) |
Jul 09, 2019 | 68.54 | 69.21 | 68.34 | 69.20 | 1,722,626 | +0.31(+0.45%) |
Jul 08, 2019 | 69.44 | 69.79 | 68.74 | 68.88 | 2,038,493 | -1.14(-1.63%) |
Jul 05, 2019 | 70.00 | 70.25 | 69.22 | 70.03 | 1,535,120 | -0.47(-0.66%) |
Jul 03, 2019 | 70.15 | 70.58 | 69.93 | 70.49 | 1,353,403 | +0.67(+0.96%) |
Jul 02, 2019 | 68.70 | 69.85 | 68.55 | 69.82 | 3,284,515 | +1.27(+1.85%) |