Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 70.18 | 70.62 | 69.79 | 69.97 | 157,547 | +0.11(+0.15%) |
Sep 27, 2019 | 70.77 | 71.44 | 69.63 | 69.86 | 164,774 | -0.30(-0.42%) |
Sep 26, 2019 | 71.15 | 71.15 | 70.13 | 70.16 | 147,960 | -1.09(-1.53%) |
Sep 25, 2019 | 70.41 | 71.81 | 70.27 | 71.25 | 361,679 | +1.15(+1.63%) |
Sep 24, 2019 | 71.06 | 71.38 | 69.43 | 70.10 | 234,688 | -0.88(-1.23%) |
Sep 23, 2019 | 70.21 | 71.61 | 69.99 | 70.98 | 220,476 | +0.88(+1.26%) |
Sep 20, 2019 | 70.24 | 71.52 | 70.07 | 70.09 | 637,490 | -0.08(-0.12%) |
Sep 19, 2019 | 72.07 | 72.47 | 69.94 | 70.17 | 294,872 | -2.05(-2.84%) |
Sep 18, 2019 | 72.76 | 72.94 | 71.65 | 72.22 | 209,364 | -0.74(-1.01%) |
Sep 17, 2019 | 72.82 | 73.32 | 71.73 | 72.96 | 236,839 | -0.48(-0.65%) |
Sep 16, 2019 | 73.24 | 73.96 | 73.12 | 73.44 | 339,876 | -0.37(-0.50%) |
Sep 13, 2019 | 73.22 | 74.47 | 72.31 | 73.81 | 345,395 | +1.02(+1.40%) |
Sep 12, 2019 | 72.20 | 73.00 | 70.95 | 72.79 | 320,226 | +0.55(+0.76%) |
Sep 11, 2019 | 71.69 | 72.27 | 70.42 | 72.24 | 415,009 | +0.89(+1.24%) |
Sep 10, 2019 | 69.71 | 71.72 | 69.02 | 71.35 | 397,065 | +1.59(+2.28%) |
Sep 09, 2019 | 68.14 | 69.88 | 67.84 | 69.76 | 365,142 | +2.03(+2.99%) |
Sep 06, 2019 | 68.14 | 68.96 | 67.52 | 67.74 | 255,993 | -0.23(-0.34%) |
Sep 05, 2019 | 66.79 | 68.37 | 66.73 | 67.97 | 299,868 | +2.00(+3.03%) |
Sep 04, 2019 | 66.00 | 66.20 | 65.49 | 65.97 | 188,951 | +0.92(+1.41%) |
Sep 03, 2019 | 65.74 | 65.74 | 64.10 | 65.05 | 279,191 | -1.54(-2.32%) |
Aug 30, 2019 | 66.77 | 67.00 | 65.75 | 66.60 | 194,920 | +0.30(+0.45%) |
Aug 29, 2019 | 66.18 | 66.87 | 65.44 | 66.30 | 161,976 | +1.01(+1.55%) |
Aug 28, 2019 | 64.46 | 65.87 | 64.38 | 65.29 | 220,237 | +0.71(+1.10%) |
Aug 27, 2019 | 65.85 | 65.85 | 64.27 | 64.58 | 308,318 | -0.71(-1.09%) |
Aug 26, 2019 | 65.66 | 65.73 | 64.36 | 65.29 | 202,745 | +0.52(+0.80%) |
Aug 23, 2019 | 67.11 | 67.11 | 64.57 | 64.77 | 221,890 | -2.93(-4.33%) |
Aug 22, 2019 | 68.40 | 68.75 | 67.42 | 67.70 | 182,208 | -0.29(-0.42%) |
Aug 21, 2019 | 68.16 | 68.65 | 67.63 | 67.99 | 205,259 | +0.75(+1.12%) |
Aug 20, 2019 | 67.43 | 67.72 | 67.00 | 67.23 | 229,849 | -0.29(-0.43%) |
Aug 19, 2019 | 67.53 | 67.89 | 66.78 | 67.52 | 244,535 | +1.01(+1.52%) |
Aug 16, 2019 | 64.64 | 66.67 | 64.36 | 66.51 | 263,683 | +2.27(+3.53%) |
Aug 15, 2019 | 65.40 | 65.56 | 64.08 | 64.24 | 273,361 | -0.91(-1.39%) |
Aug 14, 2019 | 66.02 | 66.24 | 64.54 | 65.14 | 252,692 | -2.14(-3.17%) |
Aug 13, 2019 | 66.59 | 68.62 | 66.59 | 67.28 | 165,184 | +0.41(+0.62%) |
Aug 12, 2019 | 67.09 | 67.09 | 66.34 | 66.87 | 251,340 | -0.47(-0.69%) |
Aug 09, 2019 | 68.25 | 68.25 | 66.79 | 67.33 | 210,411 | -1.22(-1.78%) |
Aug 08, 2019 | 67.49 | 68.86 | 67.30 | 68.55 | 368,742 | +1.64(+2.45%) |
Aug 07, 2019 | 65.68 | 67.12 | 65.19 | 66.91 | 237,507 | +0.26(+0.39%) |
Aug 06, 2019 | 66.31 | 66.71 | 65.25 | 66.65 | 204,424 | +0.84(+1.28%) |
Aug 05, 2019 | 66.44 | 66.54 | 65.12 | 65.81 | 315,637 | -2.18(-3.21%) |
Aug 02, 2019 | 67.40 | 68.18 | 67.03 | 67.99 | 228,466 | -0.05(-0.08%) |
Aug 01, 2019 | 68.92 | 70.10 | 67.60 | 68.04 | 314,575 | -0.92(-1.34%) |
Jul 31, 2019 | 70.02 | 70.86 | 68.50 | 68.97 | 319,398 | -1.12(-1.60%) |
Jul 30, 2019 | 68.46 | 70.34 | 68.16 | 70.09 | 194,520 | +0.98(+1.42%) |
Jul 29, 2019 | 69.10 | 69.56 | 68.69 | 69.11 | 156,475 | -0.10(-0.14%) |
Jul 26, 2019 | 68.60 | 69.65 | 67.94 | 69.21 | 192,245 | +0.52(+0.76%) |
Jul 25, 2019 | 69.78 | 69.83 | 68.48 | 68.69 | 201,502 | -1.15(-1.64%) |
Jul 24, 2019 | 68.50 | 69.91 | 68.50 | 69.84 | 264,002 | +1.06(+1.54%) |
Jul 23, 2019 | 68.93 | 69.87 | 68.43 | 68.78 | 285,835 | +0.26(+0.38%) |
Jul 22, 2019 | 67.57 | 68.91 | 66.60 | 68.52 | 294,584 | +1.11(+1.65%) |
Jul 19, 2019 | 69.73 | 70.29 | 67.32 | 67.40 | 395,302 | -2.40(-3.44%) |
Jul 18, 2019 | 69.65 | 71.60 | 67.83 | 69.81 | 431,322 | +1.74(+2.56%) |
Jul 17, 2019 | 68.56 | 68.88 | 67.48 | 68.07 | 300,876 | -0.90(-1.30%) |
Jul 16, 2019 | 68.24 | 69.70 | 68.03 | 68.97 | 258,009 | +0.88(+1.29%) |
Jul 15, 2019 | 69.27 | 69.35 | 67.89 | 68.09 | 272,988 | -1.21(-1.75%) |
Jul 12, 2019 | 67.89 | 69.42 | 67.78 | 69.30 | 243,399 | +1.55(+2.29%) |
Jul 11, 2019 | 67.37 | 67.75 | 66.47 | 67.75 | 193,223 | +0.43(+0.64%) |
Jul 10, 2019 | 68.01 | 68.21 | 67.29 | 67.31 | 262,212 | -0.37(-0.54%) |
Jul 09, 2019 | 68.42 | 68.45 | 67.25 | 67.68 | 294,049 | -1.18(-1.72%) |
Jul 08, 2019 | 69.54 | 69.89 | 68.80 | 68.87 | 191,116 | -1.07(-1.53%) |
Jul 05, 2019 | 69.10 | 69.99 | 68.82 | 69.93 | 171,516 | +0.49(+0.71%) |
Jul 03, 2019 | 69.52 | 69.54 | 68.82 | 69.44 | 169,064 | +0.12(+0.17%) |
Jul 02, 2019 | 70.56 | 70.56 | 69.04 | 69.32 | 218,161 | -1.53(-2.17%) |