Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 74.26 | 74.75 | 73.77 | 74.58 | 677,930 | +0.51(+0.69%) |
Sep 27, 2019 | 74.92 | 75.72 | 73.67 | 74.07 | 441,000 | -0.38(-0.51%) |
Sep 26, 2019 | 74.70 | 74.70 | 73.73 | 74.45 | 920,597 | -0.20(-0.27%) |
Sep 25, 2019 | 73.80 | 75.58 | 73.18 | 74.65 | 1,185,640 | +1.21(+1.65%) |
Sep 24, 2019 | 74.97 | 75.60 | 73.35 | 73.44 | 767,507 | -1.18(-1.58%) |
Sep 23, 2019 | 73.58 | 74.75 | 73.17 | 74.62 | 1,087,357 | +0.85(+1.15%) |
Sep 20, 2019 | 75.13 | 75.25 | 73.66 | 73.77 | 1,642,700 | -1.03(-1.38%) |
Sep 19, 2019 | 75.78 | 76.14 | 74.65 | 74.80 | 808,420 | -0.68(-0.90%) |
Sep 18, 2019 | 75.14 | 75.62 | 74.66 | 75.48 | 666,211 | +0.18(+0.24%) |
Sep 17, 2019 | 75.76 | 75.76 | 74.38 | 75.30 | 475,517 | -0.79(-1.04%) |
Sep 16, 2019 | 76.08 | 76.75 | 75.97 | 76.09 | 492,831 | -0.53(-0.69%) |
Sep 13, 2019 | 77.72 | 77.86 | 76.52 | 76.62 | 518,100 | -0.74(-0.96%) |
Sep 12, 2019 | 77.00 | 77.75 | 75.64 | 77.36 | 493,194 | +0.80(+1.04%) |
Sep 11, 2019 | 75.93 | 76.64 | 75.14 | 76.56 | 422,062 | +0.96(+1.27%) |
Sep 10, 2019 | 74.13 | 75.66 | 73.21 | 75.60 | 429,627 | +1.38(+1.86%) |
Sep 09, 2019 | 73.09 | 74.33 | 72.26 | 74.22 | 483,508 | +1.42(+1.95%) |
Sep 06, 2019 | 72.65 | 73.50 | 72.15 | 72.80 | 466,800 | +0.62(+0.86%) |
Sep 05, 2019 | 70.50 | 72.47 | 69.92 | 72.18 | 536,245 | +2.45(+3.51%) |
Sep 04, 2019 | 69.12 | 69.78 | 68.72 | 69.73 | 514,510 | +1.64(+2.41%) |
Sep 03, 2019 | 68.45 | 68.67 | 67.55 | 68.09 | 583,449 | -1.11(-1.60%) |
Aug 30, 2019 | 69.79 | 69.79 | 68.87 | 69.20 | 667,000 | +0.01(+0.01%) |
Aug 29, 2019 | 68.41 | 70.22 | 68.41 | 69.19 | 623,310 | +1.84(+2.73%) |
Aug 28, 2019 | 67.00 | 68.00 | 66.51 | 67.35 | 713,590 | -0.03(-0.04%) |
Aug 27, 2019 | 68.42 | 68.58 | 66.25 | 67.38 | 929,309 | -0.69(-1.01%) |
Aug 26, 2019 | 68.12 | 68.38 | 67.61 | 68.07 | 524,901 | +0.76(+1.13%) |
Aug 23, 2019 | 68.26 | 69.34 | 67.18 | 67.31 | 493,900 | -1.58(-2.29%) |
Aug 22, 2019 | 69.05 | 69.47 | 68.51 | 68.89 | 267,817 | +0.23(+0.33%) |
Aug 21, 2019 | 68.57 | 69.20 | 68.42 | 68.66 | 361,862 | +0.90(+1.33%) |
Aug 20, 2019 | 68.41 | 68.49 | 67.72 | 67.76 | 417,662 | -0.73(-1.07%) |
Aug 19, 2019 | 69.41 | 70.01 | 68.46 | 68.49 | 596,900 | +0.47(+0.69%) |
Aug 16, 2019 | 66.59 | 68.25 | 66.59 | 68.02 | 457,000 | +1.98(+3.00%) |
Aug 15, 2019 | 66.73 | 67.17 | 65.68 | 66.04 | 387,224 | -0.64(-0.96%) |
Aug 14, 2019 | 67.77 | 68.04 | 66.41 | 66.68 | 497,759 | -2.44(-3.53%) |
Aug 13, 2019 | 67.54 | 69.83 | 67.35 | 69.12 | 655,212 | +1.25(+1.84%) |
Aug 12, 2019 | 68.08 | 68.85 | 67.59 | 67.87 | 245,225 | -0.87(-1.27%) |
Aug 09, 2019 | 69.24 | 69.46 | 68.16 | 68.74 | 432,900 | -1.04(-1.49%) |
Aug 08, 2019 | 68.40 | 69.86 | 68.28 | 69.78 | 747,828 | +1.90(+2.80%) |
Aug 07, 2019 | 66.80 | 68.28 | 66.42 | 67.88 | 743,321 | +0.03(+0.04%) |
Aug 06, 2019 | 69.44 | 69.94 | 67.12 | 67.85 | 933,378 | -1.01(-1.47%) |
Aug 05, 2019 | 68.92 | 69.52 | 68.22 | 68.86 | 887,688 | -1.55(-2.20%) |
Aug 02, 2019 | 71.17 | 71.99 | 70.31 | 70.41 | 707,900 | -1.50(-2.09%) |
Aug 01, 2019 | 72.48 | 74.65 | 70.80 | 71.91 | 1,323,070 | -0.70(-0.96%) |
Jul 31, 2019 | 72.28 | 73.99 | 72.26 | 72.61 | 1,103,706 | -0.02(-0.03%) |
Jul 30, 2019 | 71.10 | 72.66 | 70.81 | 72.63 | 623,481 | +0.79(+1.10%) |
Jul 29, 2019 | 71.60 | 72.14 | 71.30 | 71.84 | 449,664 | +0.13(+0.18%) |
Jul 26, 2019 | 71.20 | 71.84 | 70.75 | 71.71 | 634,700 | +0.56(+0.79%) |
Jul 25, 2019 | 71.69 | 72.00 | 70.80 | 71.15 | 629,088 | -0.66(-0.92%) |
Jul 24, 2019 | 69.71 | 72.07 | 69.53 | 71.81 | 608,234 | +2.09(+3.00%) |
Jul 23, 2019 | 69.26 | 69.90 | 68.99 | 69.72 | 654,577 | +0.89(+1.29%) |
Jul 22, 2019 | 67.90 | 69.29 | 67.82 | 68.83 | 882,935 | +1.16(+1.71%) |
Jul 19, 2019 | 67.60 | 68.78 | 67.29 | 67.67 | 489,300 | +0.42(+0.62%) |
Jul 18, 2019 | 67.07 | 67.83 | 66.47 | 67.25 | 696,551 | +0.39(+0.58%) |
Jul 17, 2019 | 67.24 | 68.11 | 66.39 | 66.86 | 700,212 | -0.79(-1.17%) |
Jul 16, 2019 | 64.99 | 68.05 | 63.87 | 67.65 | 1,856,820 | -1.25(-1.81%) |
Jul 15, 2019 | 69.34 | 69.36 | 68.16 | 68.90 | 366,038 | -0.05(-0.07%) |
Jul 12, 2019 | 67.41 | 69.28 | 67.41 | 68.95 | 438,600 | +1.65(+2.45%) |
Jul 11, 2019 | 68.57 | 68.75 | 66.88 | 67.30 | 517,692 | -1.61(-2.34%) |
Jul 10, 2019 | 69.44 | 70.15 | 68.86 | 68.91 | 342,187 | -0.04(-0.06%) |
Jul 09, 2019 | 67.91 | 68.98 | 67.81 | 68.95 | 681,287 | +0.50(+0.73%) |
Jul 08, 2019 | 70.46 | 70.70 | 68.32 | 68.45 | 404,268 | -2.78(-3.90%) |
Jul 05, 2019 | 70.48 | 71.24 | 69.88 | 71.23 | 270,900 | +0.10(+0.14%) |
Jul 03, 2019 | 70.31 | 71.36 | 70.30 | 71.13 | 419,000 | +1.15(+1.64%) |
Jul 02, 2019 | 71.17 | 71.31 | 69.25 | 69.98 | 617,534 | -2.04(-2.83%) |