Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 73.78 | 74.64 | 73.71 | 74.03 | 1,005,728 | +0.36(+0.49%) |
Sep 27, 2019 | 74.08 | 74.30 | 73.35 | 73.66 | 673,354 | -0.05(-0.07%) |
Sep 26, 2019 | 73.98 | 74.27 | 73.38 | 73.71 | 847,118 | -0.14(-0.19%) |
Sep 25, 2019 | 73.65 | 73.98 | 72.84 | 73.85 | 1,179,836 | +0.07(+0.10%) |
Sep 24, 2019 | 73.83 | 74.95 | 73.46 | 73.78 | 1,015,369 | +0.17(+0.24%) |
Sep 23, 2019 | 73.75 | 73.90 | 73.11 | 73.61 | 944,994 | -0.13(-0.18%) |
Sep 20, 2019 | 75.33 | 75.52 | 73.67 | 73.74 | 1,357,270 | -1.52(-2.02%) |
Sep 19, 2019 | 74.65 | 75.66 | 74.65 | 75.26 | 628,550 | +0.44(+0.58%) |
Sep 18, 2019 | 75.17 | 75.21 | 74.32 | 74.82 | 677,256 | -0.47(-0.62%) |
Sep 17, 2019 | 75.39 | 75.62 | 73.99 | 75.29 | 825,733 | +0.04(+0.05%) |
Sep 16, 2019 | 75.34 | 75.96 | 75.02 | 75.25 | 860,193 | -0.63(-0.83%) |
Sep 13, 2019 | 76.15 | 77.02 | 75.53 | 75.88 | 1,227,868 | -0.21(-0.27%) |
Sep 12, 2019 | 76.13 | 76.60 | 75.80 | 76.08 | 697,995 | -0.05(-0.07%) |
Sep 11, 2019 | 76.78 | 76.94 | 75.06 | 76.13 | 1,045,051 | -0.61(-0.79%) |
Sep 10, 2019 | 75.92 | 76.74 | 75.51 | 76.74 | 897,518 | +0.75(+0.99%) |
Sep 09, 2019 | 76.46 | 76.56 | 75.48 | 75.99 | 973,340 | -0.47(-0.61%) |
Sep 06, 2019 | 77.36 | 77.36 | 76.26 | 76.46 | 661,094 | +0.05(+0.07%) |
Sep 05, 2019 | 75.31 | 76.52 | 75.31 | 76.41 | 906,214 | +1.70(+2.27%) |
Sep 04, 2019 | 74.57 | 75.47 | 74.57 | 74.71 | 547,910 | +0.61(+0.83%) |
Sep 03, 2019 | 74.62 | 75.01 | 73.86 | 74.10 | 1,288,233 | -1.04(-1.38%) |
Aug 30, 2019 | 75.77 | 75.87 | 74.79 | 75.14 | 894,578 | -0.10(-0.13%) |
Aug 29, 2019 | 74.28 | 75.32 | 74.17 | 75.24 | 642,965 | +1.48(+2.00%) |
Aug 28, 2019 | 73.70 | 74.09 | 73.48 | 73.76 | 731,106 | -0.24(-0.32%) |
Aug 27, 2019 | 73.77 | 74.36 | 73.64 | 74.00 | 1,309,153 | +0.29(+0.39%) |
Aug 26, 2019 | 73.62 | 74.10 | 73.11 | 73.71 | 868,908 | +0.40(+0.54%) |
Aug 23, 2019 | 74.87 | 75.09 | 73.02 | 73.31 | 770,845 | -1.58(-2.11%) |
Aug 22, 2019 | 75.72 | 75.97 | 74.76 | 74.89 | 633,287 | -0.72(-0.95%) |
Aug 21, 2019 | 75.77 | 75.80 | 75.37 | 75.61 | 545,349 | +0.49(+0.65%) |
Aug 20, 2019 | 75.72 | 75.80 | 75.11 | 75.12 | 573,817 | -0.86(-1.13%) |
Aug 19, 2019 | 76.12 | 76.49 | 75.89 | 75.98 | 621,743 | +0.56(+0.75%) |
Aug 16, 2019 | 74.43 | 75.50 | 74.10 | 75.41 | 1,084,040 | +1.66(+2.26%) |
Aug 15, 2019 | 74.25 | 74.50 | 73.31 | 73.75 | 1,184,993 | -0.40(-0.54%) |
Aug 14, 2019 | 75.40 | 75.63 | 74.01 | 74.15 | 954,369 | -2.34(-3.06%) |
Aug 13, 2019 | 75.39 | 76.90 | 75.37 | 76.49 | 1,196,883 | +0.64(+0.84%) |
Aug 12, 2019 | 76.05 | 76.54 | 75.40 | 75.85 | 728,510 | -0.79(-1.03%) |
Aug 09, 2019 | 76.34 | 76.92 | 75.94 | 76.65 | 899,606 | -0.01(-0.01%) |
Aug 08, 2019 | 75.80 | 76.67 | 75.08 | 76.65 | 992,738 | +1.29(+1.71%) |
Aug 07, 2019 | 74.04 | 75.40 | 73.75 | 75.37 | 1,006,191 | +0.55(+0.73%) |
Aug 06, 2019 | 74.97 | 75.57 | 73.49 | 74.82 | 1,248,388 | +0.39(+0.53%) |
Aug 05, 2019 | 74.84 | 75.84 | 74.28 | 74.43 | 966,849 | -1.44(-1.89%) |
Aug 02, 2019 | 75.99 | 76.26 | 75.00 | 75.86 | 901,690 | -0.36(-0.47%) |
Aug 01, 2019 | 76.95 | 78.15 | 76.16 | 76.22 | 1,097,837 | -0.93(-1.20%) |
Jul 31, 2019 | 77.73 | 78.12 | 76.45 | 77.15 | 1,070,140 | -0.62(-0.80%) |
Jul 30, 2019 | 77.36 | 78.03 | 77.08 | 77.77 | 587,479 | +0.08(+0.11%) |
Jul 29, 2019 | 77.58 | 78.68 | 77.47 | 77.69 | 1,204,600 | +0.33(+0.43%) |
Jul 26, 2019 | 77.05 | 77.44 | 76.88 | 77.36 | 979,437 | +0.41(+0.53%) |
Jul 25, 2019 | 76.65 | 77.19 | 76.29 | 76.95 | 1,151,223 | +0.38(+0.49%) |
Jul 24, 2019 | 74.97 | 77.09 | 74.53 | 76.57 | 1,893,440 | +2.33(+3.14%) |
Jul 23, 2019 | 74.62 | 74.62 | 73.84 | 74.24 | 1,356,374 | -0.07(-0.09%) |
Jul 22, 2019 | 74.70 | 74.85 | 74.28 | 74.31 | 1,051,180 | -0.43(-0.58%) |
Jul 19, 2019 | 75.60 | 75.80 | 74.68 | 74.74 | 885,503 | -0.86(-1.13%) |
Jul 18, 2019 | 75.76 | 75.89 | 75.01 | 75.59 | 1,009,069 | +0.06(+0.08%) |
Jul 17, 2019 | 76.67 | 77.25 | 75.41 | 75.54 | 1,418,399 | -2.15(-2.77%) |
Jul 16, 2019 | 76.42 | 77.84 | 76.19 | 77.69 | 1,293,783 | +1.39(+1.83%) |
Jul 15, 2019 | 76.36 | 76.52 | 75.94 | 76.30 | 626,596 | -0.11(-0.15%) |
Jul 12, 2019 | 76.46 | 76.61 | 76.08 | 76.41 | 675,685 | +0.09(+0.12%) |
Jul 11, 2019 | 76.21 | 76.59 | 75.94 | 76.32 | 673,533 | +0.43(+0.57%) |
Jul 10, 2019 | 76.96 | 77.09 | 75.49 | 75.89 | 744,382 | -0.53(-0.69%) |
Jul 09, 2019 | 76.11 | 76.82 | 75.99 | 76.42 | 869,014 | -0.06(-0.07%) |
Jul 08, 2019 | 76.89 | 77.18 | 76.44 | 76.47 | 809,757 | -0.86(-1.12%) |
Jul 05, 2019 | 77.18 | 77.56 | 76.78 | 77.34 | 676,666 | +0.10(+0.13%) |
Jul 03, 2019 | 76.98 | 77.55 | 76.95 | 77.24 | 379,536 | +0.41(+0.53%) |
Jul 02, 2019 | 76.91 | 77.26 | 76.38 | 76.83 | 1,391,170 | -0.25(-0.33%) |