Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 78.71 | 79.10 | 78.15 | 78.28 | 2,477,383 | -0.43(-0.54%) |
Sep 27, 2019 | 79.17 | 79.27 | 78.28 | 78.71 | 2,608,454 | -0.08(-0.10%) |
Sep 26, 2019 | 78.45 | 78.98 | 78.32 | 78.78 | 3,719,794 | +0.05(+0.06%) |
Sep 25, 2019 | 79.04 | 79.21 | 78.44 | 78.73 | 2,844,096 | -0.30(-0.38%) |
Sep 24, 2019 | 78.33 | 79.28 | 78.12 | 79.03 | 2,731,692 | +0.99(+1.27%) |
Sep 23, 2019 | 77.66 | 78.40 | 77.66 | 78.04 | 2,428,436 | +0.18(+0.24%) |
Sep 20, 2019 | 77.98 | 78.17 | 77.57 | 77.85 | 3,800,894 | +0.00(+0.00%) |
Sep 19, 2019 | 77.90 | 78.02 | 77.73 | 77.85 | 1,513,613 | +0.13(+0.17%) |
Sep 18, 2019 | 77.83 | 77.84 | 77.07 | 77.72 | 3,578,356 | +0.24(+0.31%) |
Sep 17, 2019 | 76.68 | 77.53 | 76.61 | 77.48 | 3,424,522 | +0.85(+1.11%) |
Sep 16, 2019 | 76.75 | 77.00 | 75.98 | 76.62 | 2,656,224 | +0.14(+0.19%) |
Sep 13, 2019 | 76.53 | 76.91 | 76.19 | 76.48 | 2,410,612 | -0.40(-0.52%) |
Sep 12, 2019 | 77.22 | 77.46 | 76.60 | 76.88 | 2,101,321 | +0.28(+0.36%) |
Sep 11, 2019 | 75.81 | 76.93 | 75.43 | 76.61 | 2,397,865 | +0.50(+0.66%) |
Sep 10, 2019 | 76.07 | 76.29 | 75.26 | 76.11 | 4,033,577 | -0.24(-0.32%) |
Sep 09, 2019 | 75.89 | 76.66 | 75.48 | 76.35 | 3,923,949 | +0.24(+0.32%) |
Sep 06, 2019 | 76.50 | 76.84 | 75.81 | 76.11 | 1,732,825 | -0.37(-0.48%) |
Sep 05, 2019 | 77.21 | 77.43 | 76.28 | 76.47 | 2,775,356 | -1.27(-1.63%) |
Sep 04, 2019 | 77.70 | 77.89 | 77.13 | 77.74 | 2,133,678 | +0.23(+0.29%) |
Sep 03, 2019 | 76.22 | 77.59 | 76.02 | 77.52 | 2,446,140 | +1.36(+1.79%) |
Aug 30, 2019 | 76.03 | 76.45 | 75.46 | 76.16 | 3,093,425 | +0.36(+0.47%) |
Aug 29, 2019 | 75.25 | 75.82 | 74.91 | 75.80 | 2,222,483 | +0.91(+1.22%) |
Aug 28, 2019 | 75.98 | 75.98 | 74.79 | 74.89 | 5,416,200 | -0.87(-1.15%) |
Aug 27, 2019 | 76.16 | 76.37 | 75.71 | 75.76 | 1,602,642 | -0.13(-0.18%) |
Aug 26, 2019 | 74.95 | 75.91 | 74.79 | 75.89 | 1,945,535 | +1.04(+1.40%) |
Aug 23, 2019 | 76.21 | 76.39 | 74.40 | 74.85 | 2,696,664 | -1.16(-1.53%) |
Aug 22, 2019 | 76.27 | 76.42 | 75.71 | 76.01 | 1,945,750 | -0.32(-0.42%) |
Aug 21, 2019 | 75.62 | 76.33 | 75.54 | 76.32 | 1,594,312 | +0.48(+0.64%) |
Aug 20, 2019 | 76.03 | 76.07 | 75.26 | 75.84 | 1,735,980 | +0.18(+0.24%) |
Aug 19, 2019 | 75.41 | 76.22 | 75.20 | 75.66 | 2,075,526 | +0.27(+0.35%) |
Aug 16, 2019 | 75.59 | 75.86 | 75.21 | 75.39 | 2,550,526 | -0.11(-0.14%) |
Aug 15, 2019 | 73.84 | 75.71 | 73.69 | 75.50 | 3,440,010 | +1.57(+2.12%) |
Aug 14, 2019 | 75.26 | 75.67 | 73.60 | 73.93 | 5,472,400 | -1.48(-1.96%) |
Aug 13, 2019 | 75.51 | 75.76 | 74.72 | 75.41 | 2,211,897 | -0.15(-0.20%) |
Aug 12, 2019 | 75.30 | 75.75 | 75.07 | 75.56 | 1,502,982 | +0.38(+0.51%) |
Aug 09, 2019 | 75.00 | 75.52 | 74.81 | 75.17 | 1,911,877 | +0.38(+0.51%) |
Aug 08, 2019 | 74.21 | 75.02 | 73.61 | 74.79 | 3,698,138 | +0.37(+0.49%) |
Aug 07, 2019 | 74.13 | 74.90 | 73.04 | 74.42 | 2,345,846 | +0.50(+0.67%) |
Aug 06, 2019 | 72.98 | 74.23 | 72.35 | 73.92 | 3,286,776 | +0.93(+1.27%) |
Aug 05, 2019 | 73.76 | 74.20 | 72.46 | 72.99 | 3,550,315 | -0.56(-0.77%) |
Aug 02, 2019 | 74.10 | 74.44 | 73.47 | 73.56 | 2,392,811 | -0.09(-0.12%) |
Aug 01, 2019 | 72.69 | 74.09 | 72.18 | 73.65 | 4,140,034 | +0.83(+1.14%) |
Jul 31, 2019 | 73.47 | 73.95 | 72.51 | 72.82 | 3,548,499 | -0.75(-1.03%) |
Jul 30, 2019 | 74.32 | 74.54 | 73.20 | 73.57 | 2,039,217 | -0.85(-1.14%) |
Jul 29, 2019 | 74.04 | 74.49 | 73.67 | 74.42 | 2,093,762 | +0.66(+0.89%) |
Jul 26, 2019 | 73.59 | 74.19 | 73.51 | 73.76 | 2,624,579 | -0.11(-0.15%) |
Jul 25, 2019 | 74.04 | 74.53 | 73.37 | 73.87 | 2,716,116 | -0.44(-0.59%) |
Jul 24, 2019 | 74.51 | 74.52 | 73.50 | 74.31 | 2,421,819 | +0.08(+0.11%) |
Jul 23, 2019 | 74.68 | 74.80 | 73.90 | 74.23 | 2,088,968 | -0.51(-0.68%) |
Jul 22, 2019 | 75.03 | 75.11 | 74.13 | 74.73 | 1,677,073 | -0.13(-0.18%) |
Jul 19, 2019 | 75.95 | 76.14 | 74.83 | 74.87 | 2,042,143 | -1.23(-1.61%) |
Jul 18, 2019 | 75.38 | 76.14 | 74.86 | 76.09 | 1,613,860 | +0.61(+0.81%) |
Jul 17, 2019 | 75.29 | 76.14 | 75.13 | 75.48 | 2,157,029 | +0.42(+0.56%) |
Jul 16, 2019 | 75.27 | 75.61 | 74.60 | 75.06 | 1,884,973 | -0.56(-0.75%) |
Jul 15, 2019 | 75.17 | 75.75 | 74.75 | 75.62 | 2,293,458 | +0.78(+1.04%) |
Jul 12, 2019 | 75.38 | 75.58 | 74.47 | 74.84 | 1,649,753 | -0.56(-0.75%) |
Jul 11, 2019 | 75.07 | 75.81 | 74.79 | 75.41 | 2,187,095 | +0.10(+0.13%) |
Jul 10, 2019 | 75.07 | 75.75 | 74.82 | 75.31 | 1,618,293 | +0.37(+0.50%) |
Jul 09, 2019 | 74.58 | 75.02 | 74.38 | 74.93 | 1,848,455 | +0.36(+0.48%) |
Jul 08, 2019 | 74.71 | 74.87 | 74.24 | 74.58 | 1,487,392 | +0.07(+0.10%) |
Jul 05, 2019 | 74.27 | 74.72 | 73.29 | 74.50 | 2,120,525 | -0.25(-0.33%) |
Jul 03, 2019 | 74.35 | 75.21 | 74.29 | 74.75 | 2,222,783 | +0.79(+1.07%) |
Jul 02, 2019 | 73.26 | 74.33 | 73.20 | 73.96 | 2,512,124 | +0.88(+1.20%) |