Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 72.87 | 73.47 | 72.87 | 73.25 | 154,334 | +0.53(+0.72%) |
Sep 27, 2019 | 73.32 | 73.59 | 72.50 | 72.73 | 143,409 | -0.36(-0.50%) |
Sep 26, 2019 | 73.50 | 73.50 | 72.86 | 73.09 | 241,950 | -0.42(-0.57%) |
Sep 25, 2019 | 72.45 | 73.69 | 72.45 | 73.51 | 168,861 | +1.01(+1.39%) |
Sep 24, 2019 | 73.51 | 73.66 | 72.31 | 72.50 | 194,812 | -0.84(-1.14%) |
Sep 23, 2019 | 72.93 | 73.66 | 72.77 | 73.34 | 120,773 | +0.15(+0.20%) |
Sep 20, 2019 | 73.50 | 73.85 | 72.99 | 73.19 | 180,259 | -0.26(-0.35%) |
Sep 19, 2019 | 73.87 | 74.15 | 73.35 | 73.45 | 452,001 | -0.26(-0.36%) |
Sep 18, 2019 | 73.76 | 73.76 | 73.14 | 73.72 | 160,803 | -0.17(-0.23%) |
Sep 17, 2019 | 74.15 | 74.15 | 73.57 | 73.89 | 201,307 | -0.41(-0.56%) |
Sep 16, 2019 | 74.14 | 74.58 | 73.81 | 74.31 | 141,264 | +0.08(+0.11%) |
Sep 13, 2019 | 74.44 | 74.85 | 74.20 | 74.22 | 179,382 | +0.05(+0.07%) |
Sep 12, 2019 | 74.39 | 74.40 | 73.59 | 74.17 | 214,129 | -0.12(-0.17%) |
Sep 11, 2019 | 73.39 | 74.33 | 72.70 | 74.29 | 339,823 | +1.08(+1.48%) |
Sep 10, 2019 | 72.32 | 73.22 | 72.07 | 73.21 | 194,342 | +0.82(+1.13%) |
Sep 09, 2019 | 71.52 | 72.41 | 71.41 | 72.40 | 155,169 | +1.22(+1.72%) |
Sep 06, 2019 | 71.30 | 71.52 | 71.08 | 71.17 | 129,383 | -0.05(-0.07%) |
Sep 05, 2019 | 70.68 | 71.67 | 70.68 | 71.22 | 198,100 | +1.32(+1.89%) |
Sep 04, 2019 | 69.56 | 69.92 | 69.50 | 69.90 | 105,054 | +0.98(+1.42%) |
Sep 03, 2019 | 69.24 | 69.36 | 68.53 | 68.92 | 120,791 | -0.86(-1.23%) |
Aug 30, 2019 | 69.95 | 70.08 | 69.54 | 69.78 | 107,234 | +0.21(+0.30%) |
Aug 29, 2019 | 69.02 | 69.69 | 69.02 | 69.57 | 149,345 | +1.26(+1.84%) |
Aug 28, 2019 | 67.40 | 68.52 | 67.34 | 68.31 | 123,060 | +0.80(+1.19%) |
Aug 27, 2019 | 68.82 | 68.83 | 67.51 | 67.51 | 147,654 | -0.96(-1.41%) |
Aug 26, 2019 | 68.52 | 68.57 | 67.97 | 68.47 | 196,973 | +0.54(+0.80%) |
Aug 23, 2019 | 69.56 | 69.84 | 67.69 | 67.93 | 142,321 | -1.97(-2.82%) |
Aug 22, 2019 | 70.00 | 70.25 | 69.58 | 69.90 | 115,475 | +0.09(+0.13%) |
Aug 21, 2019 | 69.99 | 70.03 | 69.71 | 69.81 | 135,999 | +0.41(+0.60%) |
Aug 20, 2019 | 69.94 | 69.94 | 69.38 | 69.40 | 109,548 | -0.67(-0.95%) |
Aug 19, 2019 | 70.13 | 70.31 | 69.97 | 70.06 | 149,606 | +0.77(+1.11%) |
Aug 16, 2019 | 68.12 | 69.35 | 68.12 | 69.29 | 297,361 | +1.56(+2.30%) |
Aug 15, 2019 | 68.23 | 68.27 | 67.42 | 67.74 | 220,348 | -0.26(-0.39%) |
Aug 14, 2019 | 69.04 | 69.06 | 67.92 | 68.00 | 453,415 | -2.23(-3.17%) |
Aug 13, 2019 | 69.33 | 71.03 | 69.33 | 70.23 | 165,649 | +0.76(+1.09%) |
Aug 12, 2019 | 70.18 | 70.18 | 69.34 | 69.47 | 156,746 | -1.10(-1.56%) |
Aug 09, 2019 | 71.25 | 71.25 | 70.31 | 70.57 | 172,803 | -0.96(-1.35%) |
Aug 08, 2019 | 70.43 | 71.53 | 70.39 | 71.53 | 516,738 | +1.50(+2.15%) |
Aug 07, 2019 | 69.14 | 70.23 | 68.69 | 70.02 | 601,368 | +0.02(+0.03%) |
Aug 06, 2019 | 69.68 | 70.03 | 69.04 | 70.01 | 384,846 | +0.77(+1.11%) |
Aug 05, 2019 | 70.10 | 70.29 | 68.69 | 69.24 | 247,821 | -2.04(-2.86%) |
Aug 02, 2019 | 71.82 | 71.84 | 70.86 | 71.28 | 143,198 | -0.89(-1.24%) |
Aug 01, 2019 | 73.75 | 73.99 | 71.85 | 72.17 | 196,914 | -1.53(-2.08%) |
Jul 31, 2019 | 74.61 | 74.76 | 73.40 | 73.70 | 194,989 | -0.90(-1.20%) |
Jul 30, 2019 | 73.53 | 74.63 | 73.34 | 74.60 | 111,523 | +0.57(+0.76%) |
Jul 29, 2019 | 74.38 | 74.42 | 73.90 | 74.04 | 99,302 | -0.33(-0.45%) |
Jul 26, 2019 | 73.86 | 74.47 | 73.74 | 74.37 | 90,348 | +0.67(+0.91%) |
Jul 25, 2019 | 74.38 | 74.43 | 73.60 | 73.70 | 93,940 | -0.65(-0.87%) |
Jul 24, 2019 | 73.01 | 74.43 | 73.01 | 74.35 | 154,630 | +1.17(+1.60%) |
Jul 23, 2019 | 72.58 | 73.20 | 72.45 | 73.18 | 150,468 | +0.91(+1.26%) |
Jul 22, 2019 | 72.61 | 72.74 | 72.22 | 72.27 | 123,672 | -0.20(-0.28%) |
Jul 19, 2019 | 72.72 | 73.02 | 72.44 | 72.47 | 407,666 | -0.06(-0.08%) |
Jul 18, 2019 | 72.18 | 72.64 | 72.05 | 72.53 | 104,874 | +0.32(+0.45%) |
Jul 17, 2019 | 72.75 | 72.77 | 72.15 | 72.20 | 516,289 | -0.68(-0.94%) |
Jul 16, 2019 | 72.62 | 73.15 | 72.37 | 72.89 | 140,073 | +0.20(+0.28%) |
Jul 15, 2019 | 73.23 | 73.23 | 72.55 | 72.69 | 106,313 | -0.41(-0.56%) |
Jul 12, 2019 | 72.35 | 73.24 | 72.24 | 73.09 | 154,382 | +0.86(+1.19%) |
Jul 11, 2019 | 72.59 | 72.62 | 71.95 | 72.23 | 146,775 | -0.29(-0.40%) |
Jul 10, 2019 | 73.02 | 73.10 | 72.37 | 72.52 | 99,771 | -0.14(-0.19%) |
Jul 09, 2019 | 72.37 | 72.70 | 72.25 | 72.66 | 117,150 | -0.04(-0.05%) |
Jul 08, 2019 | 73.19 | 73.34 | 72.59 | 72.69 | 517,563 | -0.79(-1.08%) |
Jul 05, 2019 | 72.99 | 73.49 | 72.63 | 73.49 | 77,191 | +0.10(+0.13%) |
Jul 03, 2019 | 72.98 | 73.39 | 72.85 | 73.39 | 132,672 | +0.65(+0.89%) |
Jul 02, 2019 | 73.15 | 73.15 | 72.49 | 72.74 | 160,136 | -0.45(-0.61%) |