Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 74.35 | 74.61 | 74.29 | 74.55 | 21,759 | -0.07(-0.09%) |
Sep 27, 2019 | 74.46 | 74.76 | 74.46 | 74.62 | 27,500 | +0.06(+0.08%) |
Sep 26, 2019 | 74.35 | 74.61 | 74.35 | 74.56 | 36,598 | -0.05(-0.07%) |
Sep 25, 2019 | 74.60 | 74.61 | 74.42 | 74.61 | 8,705 | +0.08(+0.11%) |
Sep 24, 2019 | 74.88 | 74.88 | 74.42 | 74.53 | 19,363 | -0.19(-0.25%) |
Sep 23, 2019 | 74.47 | 74.87 | 74.47 | 74.72 | 23,030 | -0.11(-0.15%) |
Sep 20, 2019 | 74.62 | 74.85 | 74.56 | 74.83 | 26,700 | +0.10(+0.13%) |
Sep 19, 2019 | 74.61 | 74.76 | 74.59 | 74.73 | 15,870 | +0.10(+0.13%) |
Sep 18, 2019 | 74.61 | 74.73 | 74.39 | 74.63 | 35,499 | +0.03(+0.04%) |
Sep 17, 2019 | 74.35 | 74.61 | 74.30 | 74.60 | 25,421 | +0.53(+0.72%) |
Sep 16, 2019 | 74.50 | 74.77 | 74.07 | 74.07 | 73,216 | -0.56(-0.75%) |
Sep 13, 2019 | 74.32 | 74.83 | 74.32 | 74.63 | 37,300 | +0.32(+0.43%) |
Sep 12, 2019 | 74.38 | 74.54 | 74.30 | 74.31 | 50,456 | +0.14(+0.19%) |
Sep 11, 2019 | 74.16 | 74.38 | 74.10 | 74.17 | 13,105 | +0.01(+0.01%) |
Sep 10, 2019 | 73.80 | 74.19 | 73.80 | 74.16 | 11,600 | +0.08(+0.11%) |
Sep 09, 2019 | 73.94 | 74.14 | 73.92 | 74.08 | 6,317 | -0.02(-0.03%) |
Sep 06, 2019 | 73.92 | 74.16 | 73.87 | 74.10 | 19,700 | +0.21(+0.28%) |
Sep 05, 2019 | 74.40 | 74.40 | 73.82 | 73.89 | 10,475 | +0.10(+0.14%) |
Sep 04, 2019 | 73.75 | 74.00 | 73.68 | 73.79 | 27,958 | +0.01(+0.01%) |
Sep 03, 2019 | 74.28 | 74.28 | 73.68 | 73.78 | 34,858 | -0.59(-0.79%) |
Aug 30, 2019 | 74.23 | 74.41 | 74.09 | 74.37 | 8,200 | +0.11(+0.15%) |
Aug 29, 2019 | 74.25 | 74.34 | 74.13 | 74.26 | 11,893 | -0.11(-0.15%) |
Aug 28, 2019 | 74.14 | 74.44 | 74.06 | 74.37 | 7,081 | +0.27(+0.36%) |
Aug 27, 2019 | 74.63 | 74.63 | 74.10 | 74.10 | 57,187 | -0.29(-0.39%) |
Aug 26, 2019 | 74.28 | 74.53 | 74.20 | 74.39 | 9,795 | +0.18(+0.24%) |
Aug 23, 2019 | 74.14 | 74.49 | 74.14 | 74.21 | 7,600 | -0.29(-0.39%) |
Aug 22, 2019 | 74.52 | 74.62 | 74.29 | 74.50 | 18,055 | -0.02(-0.03%) |
Aug 21, 2019 | 74.26 | 74.55 | 74.23 | 74.52 | 10,033 | +0.39(+0.53%) |
Aug 20, 2019 | 73.90 | 74.13 | 73.80 | 74.13 | 19,697 | +0.14(+0.19%) |
Aug 19, 2019 | 73.75 | 74.08 | 73.72 | 73.99 | 16,939 | +0.02(+0.03%) |
Aug 16, 2019 | 73.64 | 74.01 | 73.64 | 73.97 | 27,900 | +0.35(+0.48%) |
Aug 15, 2019 | 73.68 | 73.86 | 73.61 | 73.62 | 43,560 | -0.20(-0.27%) |
Aug 14, 2019 | 73.90 | 74.24 | 73.71 | 73.82 | 36,979 | -0.61(-0.82%) |
Aug 13, 2019 | 74.06 | 74.50 | 74.06 | 74.43 | 22,358 | +0.54(+0.73%) |
Aug 12, 2019 | 74.30 | 74.45 | 73.88 | 73.89 | 19,372 | -0.49(-0.66%) |
Aug 09, 2019 | 74.53 | 74.55 | 74.10 | 74.38 | 24,300 | -0.04(-0.05%) |
Aug 08, 2019 | 74.50 | 74.50 | 74.15 | 74.42 | 28,890 | +0.18(+0.24%) |
Aug 07, 2019 | 74.15 | 74.29 | 73.85 | 74.24 | 60,717 | +0.02(+0.03%) |
Aug 06, 2019 | 74.00 | 74.46 | 74.00 | 74.22 | 20,726 | +0.03(+0.04%) |
Aug 05, 2019 | 74.40 | 74.62 | 74.18 | 74.19 | 52,161 | -0.47(-0.63%) |
Aug 02, 2019 | 74.86 | 75.04 | 74.62 | 74.66 | 23,000 | -0.53(-0.70%) |
Aug 01, 2019 | 75.40 | 75.51 | 74.45 | 75.19 | 7,239 | -0.25(-0.32%) |
Jul 31, 2019 | 75.60 | 75.86 | 75.42 | 75.43 | 14,259 | -0.21(-0.28%) |
Jul 30, 2019 | 75.60 | 75.93 | 75.59 | 75.64 | 11,274 | -0.14(-0.18%) |
Jul 29, 2019 | 75.62 | 75.94 | 75.62 | 75.78 | 20,954 | -0.04(-0.06%) |
Jul 26, 2019 | 75.73 | 75.83 | 75.65 | 75.82 | 13,100 | +0.17(+0.23%) |
Jul 25, 2019 | 75.76 | 75.76 | 75.48 | 75.65 | 41,516 | +0.07(+0.09%) |
Jul 24, 2019 | 75.44 | 75.59 | 75.33 | 75.58 | 22,516 | +0.18(+0.24%) |
Jul 23, 2019 | 75.40 | 75.50 | 75.25 | 75.40 | 26,518 | +0.02(+0.03%) |
Jul 22, 2019 | 75.12 | 75.38 | 75.10 | 75.38 | 10,744 | +0.20(+0.27%) |
Jul 19, 2019 | 75.25 | 75.37 | 75.10 | 75.18 | 10,000 | -0.06(-0.08%) |
Jul 18, 2019 | 75.10 | 75.39 | 75.09 | 75.24 | 11,442 | +0.16(+0.21%) |
Jul 17, 2019 | 75.10 | 75.33 | 75.03 | 75.08 | 17,736 | -0.03(-0.04%) |
Jul 16, 2019 | 75.20 | 75.21 | 75.02 | 75.11 | 14,786 | +0.01(+0.01%) |
Jul 15, 2019 | 75.28 | 75.28 | 75.08 | 75.10 | 7,295 | -0.19(-0.25%) |
Jul 12, 2019 | 75.15 | 75.34 | 75.09 | 75.29 | 24,500 | -0.01(-0.01%) |
Jul 11, 2019 | 75.19 | 75.37 | 75.02 | 75.30 | 11,382 | +0.17(+0.23%) |
Jul 10, 2019 | 75.07 | 75.29 | 75.03 | 75.13 | 10,773 | -0.01(-0.01%) |
Jul 09, 2019 | 75.15 | 75.17 | 75.03 | 75.14 | 7,135 | -0.08(-0.10%) |
Jul 08, 2019 | 75.03 | 75.33 | 75.03 | 75.22 | 6,127 | +0.03(+0.05%) |
Jul 05, 2019 | 75.17 | 75.37 | 75.03 | 75.18 | 8,300 | -0.01(-0.01%) |
Jul 03, 2019 | 74.91 | 75.19 | 74.91 | 75.19 | 3,100 | +0.06(+0.07%) |
Jul 02, 2019 | 75.13 | 75.22 | 74.99 | 75.13 | 15,335 | +0.02(+0.03%) |