Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.77 | 70.07 | 69.54 | 69.63 | 333,855 | +0.01(+0.02%) |
Sep 27, 2019 | 70.21 | 70.51 | 69.35 | 69.62 | 484,883 | -0.38(-0.55%) |
Sep 26, 2019 | 70.63 | 70.67 | 69.78 | 70.00 | 698,472 | -0.66(-0.94%) |
Sep 25, 2019 | 69.67 | 70.80 | 69.54 | 70.66 | 460,618 | +1.00(+1.44%) |
Sep 24, 2019 | 70.53 | 70.69 | 69.53 | 69.66 | 2,754,400 | -0.66(-0.94%) |
Sep 23, 2019 | 69.90 | 70.66 | 69.68 | 70.33 | 214,535 | +0.21(+0.30%) |
Sep 20, 2019 | 70.43 | 70.80 | 69.79 | 70.11 | 271,084 | -0.28(-0.39%) |
Sep 19, 2019 | 70.92 | 71.36 | 70.32 | 70.39 | 751,242 | -0.38(-0.54%) |
Sep 18, 2019 | 71.21 | 71.28 | 70.23 | 70.77 | 328,965 | -0.54(-0.76%) |
Sep 17, 2019 | 71.37 | 71.37 | 70.74 | 71.32 | 407,757 | -0.22(-0.31%) |
Sep 16, 2019 | 71.15 | 71.95 | 71.12 | 71.54 | 740,299 | +0.13(+0.19%) |
Sep 13, 2019 | 71.48 | 72.12 | 71.24 | 71.41 | 464,221 | +0.24(+0.34%) |
Sep 12, 2019 | 71.16 | 71.39 | 70.23 | 71.16 | 741,490 | +0.00(+0.01%) |
Sep 11, 2019 | 69.96 | 71.22 | 69.48 | 71.16 | 602,632 | +1.40(+2.01%) |
Sep 10, 2019 | 68.52 | 69.76 | 68.32 | 69.76 | 338,509 | +1.19(+1.73%) |
Sep 09, 2019 | 67.24 | 68.58 | 67.17 | 68.57 | 431,929 | +1.57(+2.34%) |
Sep 06, 2019 | 67.37 | 67.51 | 66.98 | 67.00 | 249,215 | -0.25(-0.37%) |
Sep 05, 2019 | 66.55 | 67.91 | 66.28 | 67.25 | 506,241 | +1.55(+2.35%) |
Sep 04, 2019 | 65.63 | 65.79 | 65.43 | 65.71 | 324,467 | +0.68(+1.04%) |
Sep 03, 2019 | 65.36 | 65.58 | 64.66 | 65.03 | 248,330 | -0.93(-1.41%) |
Aug 30, 2019 | 66.29 | 66.39 | 65.63 | 65.96 | 200,498 | +0.02(+0.03%) |
Aug 29, 2019 | 65.45 | 66.07 | 65.44 | 65.94 | 259,126 | +1.14(+1.76%) |
Aug 28, 2019 | 63.80 | 65.14 | 63.58 | 64.80 | 323,746 | +0.94(+1.48%) |
Aug 27, 2019 | 65.27 | 65.27 | 63.84 | 63.86 | 326,912 | -0.98(-1.52%) |
Aug 26, 2019 | 64.77 | 64.84 | 64.40 | 64.84 | 392,719 | +0.67(+1.05%) |
Aug 23, 2019 | 65.88 | 66.19 | 63.95 | 64.16 | 352,063 | -2.06(-3.12%) |
Aug 22, 2019 | 66.57 | 66.79 | 65.99 | 66.23 | 723,988 | -0.21(-0.31%) |
Aug 21, 2019 | 66.52 | 66.52 | 66.22 | 66.44 | 184,969 | +0.53(+0.81%) |
Aug 20, 2019 | 66.44 | 66.44 | 65.86 | 65.91 | 183,038 | -0.61(-0.91%) |
Aug 19, 2019 | 66.55 | 66.90 | 66.48 | 66.51 | 240,715 | +0.74(+1.13%) |
Aug 16, 2019 | 64.66 | 65.87 | 64.66 | 65.77 | 276,930 | +1.55(+2.42%) |
Aug 15, 2019 | 64.89 | 64.89 | 63.92 | 64.22 | 468,495 | -0.40(-0.61%) |
Aug 14, 2019 | 65.47 | 65.47 | 64.43 | 64.61 | 451,384 | -2.07(-3.11%) |
Aug 13, 2019 | 65.91 | 67.51 | 65.59 | 66.69 | 232,149 | +0.63(+0.96%) |
Aug 12, 2019 | 66.46 | 66.46 | 65.91 | 66.05 | 194,520 | -0.71(-1.07%) |
Aug 09, 2019 | 67.49 | 67.49 | 66.61 | 66.76 | 166,071 | -0.89(-1.31%) |
Aug 08, 2019 | 66.60 | 67.65 | 66.60 | 67.65 | 274,570 | +1.49(+2.25%) |
Aug 07, 2019 | 65.43 | 66.34 | 64.96 | 66.16 | 578,523 | +0.12(+0.18%) |
Aug 06, 2019 | 65.92 | 66.17 | 65.19 | 66.04 | 300,851 | +0.65(+1.00%) |
Aug 05, 2019 | 66.17 | 66.22 | 64.66 | 65.39 | 299,903 | -1.93(-2.87%) |
Aug 02, 2019 | 67.82 | 67.82 | 66.81 | 67.32 | 236,441 | -0.84(-1.23%) |
Aug 01, 2019 | 69.56 | 70.02 | 67.88 | 68.16 | 481,779 | -1.37(-1.97%) |
Jul 31, 2019 | 69.79 | 70.56 | 69.10 | 69.53 | 330,855 | -0.17(-0.24%) |
Jul 30, 2019 | 68.44 | 69.72 | 68.21 | 69.70 | 288,038 | +0.86(+1.25%) |
Jul 29, 2019 | 69.37 | 69.44 | 68.70 | 68.84 | 261,447 | -0.57(-0.82%) |
Jul 26, 2019 | 68.87 | 69.50 | 68.84 | 69.41 | 165,205 | +0.70(+1.02%) |
Jul 25, 2019 | 69.34 | 69.66 | 68.58 | 68.70 | 273,423 | -0.59(-0.85%) |
Jul 24, 2019 | 67.80 | 69.39 | 67.78 | 69.30 | 325,821 | +1.33(+1.95%) |
Jul 23, 2019 | 67.51 | 67.97 | 67.38 | 67.97 | 316,965 | +0.71(+1.06%) |
Jul 22, 2019 | 67.59 | 67.86 | 67.12 | 67.26 | 199,734 | -0.20(-0.30%) |
Jul 19, 2019 | 67.61 | 68.09 | 67.46 | 67.46 | 305,944 | -0.04(-0.06%) |
Jul 18, 2019 | 67.44 | 67.62 | 67.18 | 67.50 | 244,569 | -0.03(-0.05%) |
Jul 17, 2019 | 68.20 | 68.20 | 67.43 | 67.54 | 550,407 | -0.64(-0.94%) |
Jul 16, 2019 | 67.94 | 68.60 | 67.76 | 68.18 | 344,554 | +0.15(+0.22%) |
Jul 15, 2019 | 68.72 | 68.75 | 67.75 | 68.03 | 243,491 | -0.52(-0.75%) |
Jul 12, 2019 | 67.89 | 68.82 | 67.85 | 68.54 | 227,780 | +0.76(+1.12%) |
Jul 11, 2019 | 68.27 | 68.27 | 67.50 | 67.78 | 172,344 | -0.42(-0.62%) |
Jul 10, 2019 | 68.46 | 68.66 | 67.96 | 68.21 | 231,387 | +0.09(+0.14%) |
Jul 09, 2019 | 68.10 | 68.16 | 67.84 | 68.11 | 172,649 | -0.26(-0.38%) |
Jul 08, 2019 | 68.83 | 68.95 | 68.25 | 68.37 | 185,052 | -0.67(-0.96%) |
Jul 05, 2019 | 68.39 | 69.06 | 68.13 | 69.04 | 124,716 | +0.25(+0.37%) |
Jul 03, 2019 | 68.46 | 68.80 | 68.33 | 68.78 | 212,190 | +0.52(+0.76%) |
Jul 02, 2019 | 68.76 | 68.76 | 67.87 | 68.26 | 266,760 | -0.57(-0.83%) |