Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 70.13 | 70.42 | 69.89 | 69.98 | 332,179 | +0.01(+0.02%) |
Sep 27, 2019 | 70.57 | 70.86 | 69.70 | 69.97 | 482,448 | -0.39(-0.55%) |
Sep 26, 2019 | 70.99 | 71.03 | 70.13 | 70.35 | 694,964 | -0.67(-0.94%) |
Sep 25, 2019 | 70.02 | 71.16 | 69.89 | 71.02 | 458,304 | +1.01(+1.44%) |
Sep 24, 2019 | 70.89 | 71.05 | 69.88 | 70.01 | 2,740,567 | -0.67(-0.94%) |
Sep 23, 2019 | 70.25 | 71.01 | 70.03 | 70.68 | 213,458 | +0.21(+0.30%) |
Sep 20, 2019 | 70.78 | 71.16 | 70.14 | 70.47 | 269,723 | -0.28(-0.39%) |
Sep 19, 2019 | 71.27 | 71.72 | 70.67 | 70.75 | 747,469 | -0.39(-0.54%) |
Sep 18, 2019 | 71.57 | 71.64 | 70.59 | 71.13 | 327,312 | -0.55(-0.76%) |
Sep 17, 2019 | 71.73 | 71.73 | 71.09 | 71.68 | 405,709 | -0.22(-0.31%) |
Sep 16, 2019 | 71.51 | 72.31 | 71.48 | 71.90 | 736,581 | +0.13(+0.19%) |
Sep 13, 2019 | 71.84 | 72.49 | 71.60 | 71.77 | 461,890 | +0.25(+0.34%) |
Sep 12, 2019 | 71.52 | 71.75 | 70.59 | 71.52 | 737,766 | +0.00(+0.01%) |
Sep 11, 2019 | 70.31 | 71.58 | 69.83 | 71.52 | 599,606 | +1.41(+2.01%) |
Sep 10, 2019 | 68.86 | 70.11 | 68.66 | 70.11 | 336,809 | +1.19(+1.73%) |
Sep 09, 2019 | 67.58 | 68.92 | 67.51 | 68.92 | 429,760 | +1.57(+2.34%) |
Sep 06, 2019 | 67.71 | 67.85 | 67.32 | 67.34 | 247,964 | -0.25(-0.37%) |
Sep 05, 2019 | 66.88 | 68.25 | 66.61 | 67.59 | 503,699 | +1.56(+2.35%) |
Sep 04, 2019 | 65.96 | 66.12 | 65.76 | 66.04 | 322,838 | +0.68(+1.04%) |
Sep 03, 2019 | 65.69 | 65.91 | 64.99 | 65.36 | 247,083 | -0.93(-1.41%) |
Aug 30, 2019 | 66.63 | 66.72 | 65.96 | 66.29 | 199,491 | +0.02(+0.03%) |
Aug 29, 2019 | 65.78 | 66.40 | 65.77 | 66.27 | 257,824 | +1.15(+1.76%) |
Aug 28, 2019 | 64.12 | 65.47 | 63.90 | 65.12 | 322,120 | +0.95(+1.48%) |
Aug 27, 2019 | 65.60 | 65.60 | 64.16 | 64.18 | 325,270 | -0.99(-1.52%) |
Aug 26, 2019 | 65.10 | 65.17 | 64.73 | 65.17 | 390,747 | +0.68(+1.05%) |
Aug 23, 2019 | 66.21 | 66.53 | 64.27 | 64.49 | 350,295 | -2.07(-3.12%) |
Aug 22, 2019 | 66.90 | 67.12 | 66.33 | 66.56 | 720,352 | -0.21(-0.31%) |
Aug 21, 2019 | 66.86 | 66.86 | 66.56 | 66.77 | 184,040 | +0.53(+0.81%) |
Aug 20, 2019 | 66.77 | 66.77 | 66.19 | 66.24 | 182,119 | -0.61(-0.91%) |
Aug 19, 2019 | 66.89 | 67.24 | 66.82 | 66.85 | 239,506 | +0.75(+1.13%) |
Aug 16, 2019 | 64.99 | 66.21 | 64.99 | 66.10 | 275,539 | +1.56(+2.42%) |
Aug 15, 2019 | 65.22 | 65.22 | 64.24 | 64.54 | 466,142 | -0.40(-0.61%) |
Aug 14, 2019 | 65.80 | 65.80 | 64.76 | 64.94 | 449,117 | -2.08(-3.11%) |
Aug 13, 2019 | 66.24 | 67.85 | 65.92 | 67.02 | 230,983 | +0.64(+0.96%) |
Aug 12, 2019 | 66.80 | 66.80 | 66.24 | 66.39 | 193,543 | -0.71(-1.07%) |
Aug 09, 2019 | 67.83 | 67.83 | 66.95 | 67.10 | 165,237 | -0.89(-1.31%) |
Aug 08, 2019 | 66.93 | 67.99 | 66.93 | 67.99 | 273,191 | +1.49(+2.25%) |
Aug 07, 2019 | 65.77 | 66.67 | 65.29 | 66.50 | 575,617 | +0.12(+0.18%) |
Aug 06, 2019 | 66.25 | 66.50 | 65.52 | 66.38 | 299,341 | +0.65(+1.00%) |
Aug 05, 2019 | 66.51 | 66.55 | 64.99 | 65.72 | 298,397 | -1.94(-2.87%) |
Aug 02, 2019 | 68.16 | 68.16 | 67.15 | 67.66 | 235,253 | -0.84(-1.23%) |
Aug 01, 2019 | 69.91 | 70.37 | 68.22 | 68.50 | 479,359 | -1.38(-1.97%) |
Jul 31, 2019 | 70.14 | 70.92 | 69.45 | 69.88 | 329,193 | -0.17(-0.24%) |
Jul 30, 2019 | 68.78 | 70.07 | 68.55 | 70.05 | 286,591 | +0.86(+1.25%) |
Jul 29, 2019 | 69.72 | 69.79 | 69.04 | 69.19 | 260,134 | -0.57(-0.82%) |
Jul 26, 2019 | 69.21 | 69.85 | 69.19 | 69.76 | 164,376 | +0.71(+1.02%) |
Jul 25, 2019 | 69.69 | 70.01 | 68.93 | 69.05 | 272,049 | -0.59(-0.85%) |
Jul 24, 2019 | 68.14 | 69.74 | 68.12 | 69.65 | 324,184 | +1.33(+1.95%) |
Jul 23, 2019 | 67.85 | 68.31 | 67.72 | 68.31 | 315,373 | +0.71(+1.06%) |
Jul 22, 2019 | 67.93 | 68.21 | 67.46 | 67.60 | 198,731 | -0.20(-0.30%) |
Jul 19, 2019 | 67.95 | 68.43 | 67.80 | 67.80 | 304,408 | -0.04(-0.06%) |
Jul 18, 2019 | 67.78 | 67.97 | 67.52 | 67.84 | 243,341 | -0.03(-0.05%) |
Jul 17, 2019 | 68.55 | 68.55 | 67.77 | 67.88 | 547,643 | -0.65(-0.94%) |
Jul 16, 2019 | 68.28 | 68.95 | 68.10 | 68.52 | 342,824 | +0.15(+0.22%) |
Jul 15, 2019 | 69.07 | 69.10 | 68.10 | 68.37 | 242,268 | -0.52(-0.75%) |
Jul 12, 2019 | 68.23 | 69.17 | 68.19 | 68.89 | 226,636 | +0.77(+1.12%) |
Jul 11, 2019 | 68.61 | 68.62 | 67.84 | 68.12 | 171,478 | -0.43(-0.62%) |
Jul 10, 2019 | 68.80 | 69.01 | 68.30 | 68.55 | 230,225 | +0.09(+0.14%) |
Jul 09, 2019 | 68.45 | 68.51 | 68.19 | 68.46 | 171,782 | -0.26(-0.38%) |
Jul 08, 2019 | 69.18 | 69.30 | 68.60 | 68.72 | 184,122 | -0.67(-0.96%) |
Jul 05, 2019 | 68.74 | 69.41 | 68.47 | 69.39 | 124,089 | +0.26(+0.37%) |
Jul 03, 2019 | 68.80 | 69.14 | 68.68 | 69.13 | 211,125 | +0.52(+0.76%) |
Jul 02, 2019 | 69.10 | 69.10 | 68.21 | 68.61 | 265,420 | -0.58(-0.83%) |