Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 76.70 | 77.35 | 76.52 | 77.01 | 2,950,533 | +0.31(+0.40%) |
Sep 27, 2019 | 77.07 | 77.35 | 76.02 | 76.70 | 2,191,906 | -0.28(-0.36%) |
Sep 26, 2019 | 76.15 | 77.24 | 75.81 | 76.98 | 1,519,483 | +1.23(+1.63%) |
Sep 25, 2019 | 75.84 | 76.33 | 75.47 | 75.75 | 1,664,790 | +0.00(+0.00%) |
Sep 24, 2019 | 75.86 | 76.61 | 75.23 | 75.75 | 2,466,741 | +0.09(+0.12%) |
Sep 23, 2019 | 75.28 | 76.40 | 75.28 | 75.66 | 2,044,077 | +0.22(+0.29%) |
Sep 20, 2019 | 76.21 | 76.22 | 75.32 | 75.43 | 4,221,362 | -0.42(-0.56%) |
Sep 19, 2019 | 75.67 | 76.18 | 75.53 | 75.86 | 1,594,515 | +0.36(+0.47%) |
Sep 18, 2019 | 76.23 | 76.35 | 74.69 | 75.50 | 2,202,227 | -0.36(-0.47%) |
Sep 17, 2019 | 74.47 | 76.00 | 74.33 | 75.86 | 2,093,008 | +2.01(+2.73%) |
Sep 16, 2019 | 73.14 | 74.29 | 72.76 | 73.85 | 2,849,994 | +1.21(+1.66%) |
Sep 13, 2019 | 73.91 | 74.42 | 72.37 | 72.64 | 3,532,595 | -1.65(-2.22%) |
Sep 12, 2019 | 75.50 | 75.88 | 74.10 | 74.29 | 2,754,792 | -0.20(-0.26%) |
Sep 11, 2019 | 74.08 | 75.16 | 73.56 | 74.48 | 3,220,569 | -0.17(-0.23%) |
Sep 10, 2019 | 75.86 | 76.25 | 73.89 | 74.65 | 2,910,199 | -1.98(-2.58%) |
Sep 09, 2019 | 77.30 | 77.34 | 76.14 | 76.63 | 1,866,508 | -1.00(-1.29%) |
Sep 06, 2019 | 77.46 | 78.25 | 77.46 | 77.63 | 2,242,407 | +0.25(+0.33%) |
Sep 05, 2019 | 77.88 | 78.25 | 76.20 | 77.38 | 2,473,100 | -1.16(-1.48%) |
Sep 04, 2019 | 78.31 | 78.58 | 77.75 | 78.54 | 2,467,288 | +0.92(+1.18%) |
Sep 03, 2019 | 75.93 | 77.68 | 75.68 | 77.63 | 2,280,553 | +1.55(+2.03%) |
Aug 30, 2019 | 76.32 | 76.45 | 75.63 | 76.08 | 1,466,176 | -0.10(-0.13%) |
Aug 29, 2019 | 75.91 | 76.28 | 75.37 | 76.18 | 1,890,673 | +0.67(+0.89%) |
Aug 28, 2019 | 76.00 | 76.33 | 75.27 | 75.51 | 1,463,164 | -0.06(-0.08%) |
Aug 27, 2019 | 75.76 | 76.64 | 75.57 | 75.57 | 3,927,896 | +0.31(+0.41%) |
Aug 26, 2019 | 74.89 | 75.37 | 74.25 | 75.26 | 2,534,406 | +0.72(+0.97%) |
Aug 23, 2019 | 75.61 | 76.62 | 74.25 | 74.54 | 2,484,200 | -0.98(-1.29%) |
Aug 22, 2019 | 75.44 | 75.83 | 74.94 | 75.52 | 1,556,705 | -0.03(-0.03%) |
Aug 21, 2019 | 75.35 | 75.89 | 74.72 | 75.55 | 1,264,972 | +0.32(+0.43%) |
Aug 20, 2019 | 76.37 | 76.67 | 75.18 | 75.22 | 2,691,203 | -0.74(-0.97%) |
Aug 19, 2019 | 75.59 | 76.13 | 75.02 | 75.96 | 1,935,993 | +0.54(+0.71%) |
Aug 16, 2019 | 74.93 | 75.65 | 74.72 | 75.43 | 1,766,592 | +0.43(+0.58%) |
Aug 15, 2019 | 73.47 | 75.15 | 73.43 | 74.99 | 2,198,079 | +1.46(+1.99%) |
Aug 14, 2019 | 74.00 | 74.37 | 73.44 | 73.53 | 1,832,747 | -0.36(-0.48%) |
Aug 13, 2019 | 73.97 | 74.22 | 72.74 | 73.89 | 2,182,310 | -0.08(-0.11%) |
Aug 12, 2019 | 74.27 | 74.75 | 73.48 | 73.97 | 1,344,118 | -0.28(-0.37%) |
Aug 09, 2019 | 73.92 | 74.38 | 73.46 | 74.25 | 1,791,752 | +0.31(+0.42%) |
Aug 08, 2019 | 72.94 | 74.24 | 72.39 | 73.94 | 3,150,180 | +0.56(+0.76%) |
Aug 07, 2019 | 71.87 | 73.94 | 71.19 | 73.38 | 2,682,962 | +1.55(+2.15%) |
Aug 06, 2019 | 71.08 | 73.01 | 70.68 | 71.84 | 3,049,365 | +0.48(+0.67%) |
Aug 05, 2019 | 71.63 | 71.92 | 70.47 | 71.36 | 3,842,963 | +0.07(+0.09%) |
Aug 02, 2019 | 70.40 | 71.69 | 70.40 | 71.29 | 1,797,459 | +0.89(+1.27%) |
Aug 01, 2019 | 69.62 | 71.01 | 68.43 | 70.40 | 3,318,364 | +0.49(+0.70%) |
Jul 31, 2019 | 70.42 | 71.22 | 69.67 | 69.91 | 2,391,655 | -0.70(-0.99%) |
Jul 30, 2019 | 70.29 | 71.00 | 69.87 | 70.61 | 1,577,637 | +0.20(+0.29%) |
Jul 29, 2019 | 70.44 | 71.22 | 70.16 | 70.41 | 1,323,616 | +0.49(+0.70%) |
Jul 26, 2019 | 69.46 | 70.04 | 69.08 | 69.92 | 1,888,889 | +0.42(+0.61%) |
Jul 25, 2019 | 69.69 | 69.92 | 69.15 | 69.50 | 1,925,398 | -0.39(-0.55%) |
Jul 24, 2019 | 70.65 | 70.66 | 69.46 | 69.89 | 2,438,661 | -0.53(-0.75%) |
Jul 23, 2019 | 69.95 | 70.42 | 69.39 | 70.41 | 2,462,025 | +0.56(+0.81%) |
Jul 22, 2019 | 69.93 | 70.33 | 69.53 | 69.85 | 3,830,264 | +0.00(+0.00%) |
Jul 19, 2019 | 71.41 | 71.45 | 69.78 | 69.85 | 2,110,391 | -1.51(-2.12%) |
Jul 18, 2019 | 70.93 | 71.58 | 70.63 | 71.37 | 1,428,617 | +0.29(+0.41%) |
Jul 17, 2019 | 71.44 | 71.89 | 70.57 | 71.07 | 1,519,726 | -0.13(-0.18%) |
Jul 16, 2019 | 70.54 | 71.33 | 70.26 | 71.20 | 1,901,155 | +0.20(+0.28%) |
Jul 15, 2019 | 71.39 | 72.06 | 70.96 | 71.00 | 2,054,554 | -0.29(-0.40%) |
Jul 12, 2019 | 71.74 | 71.81 | 71.00 | 71.28 | 1,774,393 | -0.35(-0.49%) |
Jul 11, 2019 | 72.66 | 72.82 | 71.45 | 71.63 | 2,578,307 | -1.30(-1.79%) |
Jul 10, 2019 | 72.54 | 73.10 | 72.25 | 72.94 | 2,061,724 | +0.52(+0.72%) |
Jul 09, 2019 | 71.59 | 72.55 | 71.47 | 72.42 | 1,849,626 | +0.71(+0.99%) |
Jul 08, 2019 | 70.90 | 71.71 | 70.84 | 71.71 | 1,586,997 | +0.87(+1.23%) |
Jul 05, 2019 | 70.86 | 71.07 | 69.30 | 70.84 | 1,644,084 | -0.88(-1.23%) |
Jul 03, 2019 | 70.89 | 71.88 | 70.89 | 71.72 | 1,335,313 | +0.93(+1.31%) |
Jul 02, 2019 | 69.05 | 70.87 | 68.91 | 70.79 | 2,485,752 | +2.04(+2.97%) |