Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 70.02 | 71.67 | 69.81 | 71.46 | 499,112 | +1.64(+2.35%) |
Sep 27, 2019 | 69.66 | 69.88 | 68.88 | 69.82 | 467,692 | +0.11(+0.16%) |
Sep 26, 2019 | 69.62 | 70.24 | 69.62 | 69.71 | 407,631 | +0.14(+0.20%) |
Sep 25, 2019 | 68.86 | 70.18 | 68.86 | 69.57 | 430,904 | +0.77(+1.12%) |
Sep 24, 2019 | 69.99 | 70.50 | 68.71 | 68.80 | 557,445 | -1.01(-1.44%) |
Sep 23, 2019 | 71.12 | 71.36 | 69.68 | 69.80 | 705,379 | -1.38(-1.94%) |
Sep 20, 2019 | 71.98 | 72.84 | 71.12 | 71.18 | 1,969,910 | -0.69(-0.95%) |
Sep 19, 2019 | 71.76 | 72.27 | 71.61 | 71.87 | 1,022,494 | +0.02(+0.02%) |
Sep 18, 2019 | 71.92 | 72.23 | 71.38 | 71.85 | 715,665 | +0.10(+0.15%) |
Sep 17, 2019 | 72.14 | 72.39 | 70.78 | 71.75 | 475,521 | -0.49(-0.67%) |
Sep 16, 2019 | 72.33 | 73.26 | 71.91 | 72.23 | 739,009 | -0.29(-0.39%) |
Sep 13, 2019 | 72.00 | 72.95 | 71.47 | 72.52 | 649,604 | +0.75(+1.04%) |
Sep 12, 2019 | 71.43 | 71.91 | 70.74 | 71.77 | 529,834 | +0.62(+0.87%) |
Sep 11, 2019 | 70.43 | 71.16 | 69.47 | 71.16 | 547,688 | +0.62(+0.87%) |
Sep 10, 2019 | 69.71 | 70.60 | 69.25 | 70.54 | 437,392 | +0.82(+1.17%) |
Sep 09, 2019 | 68.71 | 69.88 | 68.53 | 69.73 | 412,100 | +1.05(+1.53%) |
Sep 06, 2019 | 69.17 | 69.57 | 68.51 | 68.68 | 597,613 | -0.26(-0.38%) |
Sep 05, 2019 | 68.73 | 70.19 | 68.66 | 68.94 | 705,415 | +0.63(+0.93%) |
Sep 04, 2019 | 68.13 | 69.04 | 67.93 | 68.30 | 578,605 | +0.44(+0.65%) |
Sep 03, 2019 | 66.88 | 67.90 | 65.80 | 67.86 | 690,694 | +0.83(+1.24%) |
Aug 30, 2019 | 66.15 | 67.36 | 66.09 | 67.03 | 604,876 | +1.20(+1.82%) |
Aug 29, 2019 | 65.16 | 66.34 | 64.78 | 65.83 | 496,813 | +1.03(+1.59%) |
Aug 28, 2019 | 63.49 | 65.21 | 63.49 | 64.80 | 419,038 | +1.26(+1.98%) |
Aug 27, 2019 | 66.76 | 66.77 | 63.32 | 63.54 | 919,386 | -3.17(-4.76%) |
Aug 26, 2019 | 66.32 | 66.97 | 66.32 | 66.72 | 492,776 | +0.81(+1.22%) |
Aug 23, 2019 | 66.76 | 66.77 | 65.76 | 65.91 | 755,432 | -1.10(-1.64%) |
Aug 22, 2019 | 66.59 | 67.57 | 66.45 | 67.01 | 420,647 | +0.56(+0.85%) |
Aug 21, 2019 | 66.76 | 66.91 | 66.01 | 66.45 | 526,406 | +0.10(+0.16%) |
Aug 20, 2019 | 66.23 | 66.71 | 65.82 | 66.34 | 549,297 | -0.15(-0.22%) |
Aug 19, 2019 | 66.34 | 66.62 | 65.71 | 66.49 | 594,210 | +0.65(+0.99%) |
Aug 16, 2019 | 65.50 | 66.49 | 65.46 | 65.84 | 367,513 | +0.60(+0.92%) |
Aug 15, 2019 | 65.17 | 65.44 | 64.51 | 65.24 | 669,716 | +0.40(+0.62%) |
Aug 14, 2019 | 65.35 | 66.00 | 64.79 | 64.84 | 790,508 | -1.19(-1.80%) |
Aug 13, 2019 | 65.39 | 67.31 | 65.39 | 66.03 | 794,126 | +0.27(+0.41%) |
Aug 12, 2019 | 65.62 | 66.00 | 65.01 | 65.76 | 362,832 | -0.37(-0.56%) |
Aug 09, 2019 | 67.12 | 67.12 | 66.01 | 66.13 | 333,044 | -1.08(-1.60%) |
Aug 08, 2019 | 66.92 | 67.42 | 66.58 | 67.21 | 579,414 | +0.39(+0.58%) |
Aug 07, 2019 | 66.20 | 67.31 | 65.15 | 66.82 | 675,564 | +0.13(+0.20%) |
Aug 06, 2019 | 66.66 | 67.12 | 65.96 | 66.69 | 888,461 | +0.21(+0.31%) |
Aug 05, 2019 | 67.10 | 67.63 | 65.88 | 66.48 | 549,806 | -1.64(-2.41%) |
Aug 02, 2019 | 69.54 | 69.55 | 67.57 | 68.12 | 705,285 | -2.02(-2.88%) |
Aug 01, 2019 | 69.86 | 73.74 | 69.66 | 70.14 | 1,658,713 | +3.10(+4.62%) |
Jul 31, 2019 | 68.62 | 68.62 | 66.72 | 67.05 | 1,377,664 | -1.32(-1.93%) |
Jul 30, 2019 | 68.10 | 68.68 | 67.72 | 68.36 | 1,154,929 | +0.20(+0.29%) |
Jul 29, 2019 | 68.78 | 69.26 | 67.91 | 68.16 | 501,297 | -0.48(-0.70%) |
Jul 26, 2019 | 68.41 | 69.16 | 68.03 | 68.64 | 437,719 | +0.50(+0.74%) |
Jul 25, 2019 | 68.10 | 68.91 | 67.70 | 68.14 | 391,525 | -0.02(-0.03%) |
Jul 24, 2019 | 68.26 | 69.13 | 68.01 | 68.16 | 571,234 | -0.40(-0.58%) |
Jul 23, 2019 | 69.54 | 70.24 | 68.50 | 68.55 | 679,560 | -1.19(-1.70%) |
Jul 22, 2019 | 70.67 | 71.17 | 69.71 | 69.74 | 424,473 | -0.52(-0.74%) |
Jul 19, 2019 | 70.88 | 71.55 | 69.99 | 70.26 | 686,379 | -0.69(-0.97%) |
Jul 18, 2019 | 69.92 | 71.56 | 69.91 | 70.95 | 657,442 | +1.30(+1.87%) |
Jul 17, 2019 | 69.27 | 70.22 | 68.64 | 69.65 | 1,893,344 | +0.41(+0.59%) |
Jul 16, 2019 | 70.17 | 70.19 | 68.90 | 69.24 | 1,166,297 | -0.81(-1.15%) |
Jul 15, 2019 | 71.09 | 71.09 | 69.56 | 70.05 | 403,183 | -0.91(-1.28%) |
Jul 12, 2019 | 69.80 | 71.18 | 69.48 | 70.96 | 1,393,970 | +1.27(+1.82%) |
Jul 11, 2019 | 71.43 | 71.60 | 69.63 | 69.69 | 650,634 | -1.76(-2.46%) |
Jul 10, 2019 | 71.56 | 72.28 | 71.18 | 71.45 | 622,264 | -0.08(-0.11%) |
Jul 09, 2019 | 71.82 | 72.01 | 71.16 | 71.53 | 409,993 | -0.37(-0.52%) |
Jul 08, 2019 | 72.15 | 72.76 | 71.61 | 71.90 | 248,972 | -0.29(-0.41%) |
Jul 05, 2019 | 72.42 | 72.68 | 71.30 | 72.20 | 286,586 | -0.47(-0.64%) |
Jul 03, 2019 | 71.96 | 72.87 | 71.68 | 72.67 | 292,120 | +1.06(+1.48%) |
Jul 02, 2019 | 70.84 | 72.10 | 70.31 | 71.61 | 440,913 | +0.86(+1.21%) |