Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 73.83 | 74.38 | 73.71 | 74.21 | 67,849 | +0.56(+0.76%) |
Sep 27, 2019 | 74.93 | 74.93 | 73.27 | 73.65 | 36,576 | -1.15(-1.53%) |
Sep 26, 2019 | 75.03 | 75.03 | 74.39 | 74.80 | 55,382 | -0.17(-0.23%) |
Sep 25, 2019 | 74.81 | 75.00 | 74.12 | 74.97 | 55,761 | +0.24(+0.32%) |
Sep 24, 2019 | 75.95 | 76.07 | 74.55 | 74.73 | 60,575 | -0.98(-1.29%) |
Sep 23, 2019 | 75.72 | 75.90 | 75.60 | 75.70 | 48,906 | -0.21(-0.28%) |
Sep 20, 2019 | 76.46 | 76.53 | 75.59 | 75.92 | 53,985 | -0.42(-0.55%) |
Sep 19, 2019 | 76.38 | 76.76 | 76.23 | 76.34 | 44,753 | +0.01(+0.01%) |
Sep 18, 2019 | 76.69 | 76.69 | 75.56 | 76.33 | 67,625 | -0.38(-0.50%) |
Sep 17, 2019 | 76.03 | 76.71 | 76.03 | 76.71 | 28,798 | +0.83(+1.10%) |
Sep 16, 2019 | 75.40 | 76.03 | 75.40 | 75.88 | 54,245 | +0.11(+0.14%) |
Sep 13, 2019 | 76.17 | 76.25 | 75.67 | 75.77 | 36,468 | -0.37(-0.49%) |
Sep 12, 2019 | 76.11 | 76.49 | 76.11 | 76.14 | 39,836 | +0.46(+0.61%) |
Sep 11, 2019 | 75.35 | 75.77 | 75.14 | 75.68 | 61,760 | +0.44(+0.58%) |
Sep 10, 2019 | 75.57 | 75.57 | 74.70 | 75.25 | 104,242 | -0.79(-1.04%) |
Sep 09, 2019 | 77.78 | 77.78 | 75.69 | 76.04 | 104,739 | -1.50(-1.94%) |
Sep 06, 2019 | 78.07 | 78.07 | 77.45 | 77.54 | 162,262 | -0.40(-0.51%) |
Sep 05, 2019 | 78.00 | 78.01 | 77.47 | 77.94 | 69,009 | +0.63(+0.82%) |
Sep 04, 2019 | 77.21 | 77.37 | 76.98 | 77.30 | 44,070 | +0.70(+0.92%) |
Sep 03, 2019 | 76.78 | 77.15 | 76.32 | 76.60 | 74,998 | -0.57(-0.73%) |
Aug 30, 2019 | 77.77 | 77.95 | 76.74 | 77.17 | 66,892 | -0.18(-0.23%) |
Aug 29, 2019 | 77.08 | 77.49 | 76.92 | 77.34 | 76,276 | +0.96(+1.25%) |
Aug 28, 2019 | 75.88 | 76.49 | 75.57 | 76.39 | 40,961 | +0.21(+0.28%) |
Aug 27, 2019 | 76.72 | 76.89 | 75.80 | 76.17 | 53,095 | -0.09(-0.12%) |
Aug 26, 2019 | 76.06 | 76.26 | 75.58 | 76.26 | 39,723 | +0.88(+1.17%) |
Aug 23, 2019 | 76.85 | 77.34 | 75.15 | 75.38 | 90,453 | -1.78(-2.30%) |
Aug 22, 2019 | 77.50 | 77.59 | 76.59 | 77.16 | 55,634 | -0.08(-0.10%) |
Aug 21, 2019 | 77.01 | 77.45 | 76.80 | 77.24 | 36,464 | +0.83(+1.09%) |
Aug 20, 2019 | 76.43 | 76.80 | 76.17 | 76.41 | 46,897 | -0.15(-0.19%) |
Aug 19, 2019 | 76.75 | 76.76 | 76.34 | 76.55 | 38,580 | +0.49(+0.65%) |
Aug 16, 2019 | 75.48 | 76.14 | 75.48 | 76.06 | 75,702 | +0.98(+1.30%) |
Aug 15, 2019 | 74.99 | 75.33 | 74.57 | 75.08 | 46,027 | +0.40(+0.53%) |
Aug 14, 2019 | 75.85 | 75.96 | 74.58 | 74.69 | 86,929 | -2.18(-2.83%) |
Aug 13, 2019 | 75.92 | 77.14 | 75.92 | 76.87 | 52,668 | +0.90(+1.18%) |
Aug 12, 2019 | 76.64 | 76.64 | 75.66 | 75.97 | 78,915 | -1.04(-1.36%) |
Aug 09, 2019 | 77.29 | 77.38 | 76.66 | 77.01 | 48,965 | -0.52(-0.67%) |
Aug 08, 2019 | 76.60 | 77.60 | 76.41 | 77.53 | 60,435 | +1.59(+2.10%) |
Aug 07, 2019 | 74.63 | 76.13 | 74.27 | 75.94 | 147,232 | +0.73(+0.97%) |
Aug 06, 2019 | 74.95 | 75.34 | 74.40 | 75.21 | 136,788 | +0.99(+1.33%) |
Aug 05, 2019 | 75.01 | 75.01 | 73.56 | 74.22 | 249,420 | -2.20(-2.87%) |
Aug 02, 2019 | 76.88 | 76.93 | 75.86 | 76.42 | 77,648 | -1.03(-1.34%) |
Aug 01, 2019 | 77.84 | 78.84 | 77.24 | 77.45 | 105,579 | -0.17(-0.21%) |
Jul 31, 2019 | 78.33 | 78.51 | 76.91 | 77.62 | 88,204 | -0.61(-0.77%) |
Jul 30, 2019 | 78.00 | 78.47 | 77.89 | 78.22 | 54,670 | -0.45(-0.57%) |
Jul 29, 2019 | 79.40 | 79.40 | 78.29 | 78.67 | 46,493 | -0.82(-1.03%) |
Jul 26, 2019 | 79.05 | 79.57 | 79.05 | 79.49 | 61,565 | +0.74(+0.94%) |
Jul 25, 2019 | 78.65 | 79.03 | 78.37 | 78.75 | 67,867 | -0.33(-0.42%) |
Jul 24, 2019 | 78.20 | 79.08 | 78.20 | 79.08 | 50,041 | +0.83(+1.06%) |
Jul 23, 2019 | 78.25 | 78.25 | 77.68 | 78.25 | 62,605 | +0.42(+0.54%) |
Jul 22, 2019 | 77.85 | 78.12 | 77.80 | 77.83 | 68,843 | +0.03(+0.04%) |
Jul 19, 2019 | 78.78 | 78.81 | 77.80 | 77.80 | 69,043 | -0.66(-0.85%) |
Jul 18, 2019 | 77.96 | 78.57 | 77.84 | 78.47 | 42,746 | +0.36(+0.46%) |
Jul 17, 2019 | 78.20 | 78.38 | 78.01 | 78.11 | 90,172 | -0.06(-0.07%) |
Jul 16, 2019 | 78.78 | 78.78 | 78.07 | 78.16 | 84,193 | -0.62(-0.78%) |
Jul 15, 2019 | 78.68 | 78.81 | 78.47 | 78.78 | 203,488 | +0.20(+0.26%) |
Jul 12, 2019 | 78.50 | 78.61 | 78.09 | 78.57 | 42,819 | +0.21(+0.27%) |
Jul 11, 2019 | 78.49 | 78.49 | 78.01 | 78.36 | 70,101 | +0.06(+0.07%) |
Jul 10, 2019 | 78.24 | 78.54 | 78.05 | 78.30 | 79,195 | +0.36(+0.46%) |
Jul 09, 2019 | 77.18 | 77.94 | 77.18 | 77.94 | 58,915 | +0.47(+0.60%) |
Jul 08, 2019 | 77.46 | 77.59 | 77.34 | 77.47 | 33,377 | -0.26(-0.34%) |
Jul 05, 2019 | 77.26 | 77.78 | 76.85 | 77.73 | 48,863 | +0.00(+0.00%) |
Jul 03, 2019 | 77.26 | 77.73 | 77.26 | 77.73 | 22,229 | +0.74(+0.96%) |
Jul 02, 2019 | 76.56 | 76.99 | 76.37 | 76.99 | 41,790 | +0.42(+0.55%) |