Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.52 | 71.71 | 71.03 | 71.13 | 1,642,307 | -0.40(-0.56%) |
Sep 27, 2019 | 72.05 | 72.51 | 70.74 | 71.52 | 2,098,638 | +0.96(+1.37%) |
Sep 26, 2019 | 69.72 | 70.80 | 69.49 | 70.56 | 1,367,950 | +1.15(+1.66%) |
Sep 25, 2019 | 69.80 | 70.03 | 68.99 | 69.41 | 1,561,694 | -0.40(-0.57%) |
Sep 24, 2019 | 69.62 | 70.26 | 68.56 | 69.80 | 1,940,516 | +0.46(+0.67%) |
Sep 23, 2019 | 69.09 | 69.78 | 69.04 | 69.34 | 1,958,851 | +0.52(+0.76%) |
Sep 20, 2019 | 69.08 | 69.18 | 68.68 | 68.82 | 2,458,090 | +0.03(+0.04%) |
Sep 19, 2019 | 68.83 | 69.25 | 68.72 | 68.79 | 1,787,861 | -0.04(-0.05%) |
Sep 18, 2019 | 69.14 | 69.18 | 68.24 | 68.83 | 2,841,242 | +0.06(+0.08%) |
Sep 17, 2019 | 68.94 | 69.59 | 68.67 | 68.77 | 2,766,586 | +0.35(+0.51%) |
Sep 16, 2019 | 68.11 | 68.58 | 66.83 | 68.42 | 2,993,383 | +0.38(+0.56%) |
Sep 13, 2019 | 68.39 | 69.18 | 67.72 | 68.04 | 3,075,231 | -0.63(-0.92%) |
Sep 12, 2019 | 69.09 | 69.99 | 68.52 | 68.68 | 3,358,711 | +0.74(+1.09%) |
Sep 11, 2019 | 66.74 | 68.36 | 66.14 | 67.94 | 3,796,919 | +0.27(+0.41%) |
Sep 10, 2019 | 69.00 | 69.00 | 67.18 | 67.67 | 4,132,948 | -1.95(-2.80%) |
Sep 09, 2019 | 71.41 | 71.41 | 68.86 | 69.61 | 3,475,252 | -2.14(-2.98%) |
Sep 06, 2019 | 73.21 | 73.48 | 71.28 | 71.75 | 3,507,991 | -1.51(-2.06%) |
Sep 05, 2019 | 75.44 | 75.51 | 71.25 | 73.26 | 5,148,565 | -2.54(-3.35%) |
Sep 04, 2019 | 75.38 | 75.94 | 75.38 | 75.81 | 976,249 | +0.30(+0.40%) |
Sep 03, 2019 | 75.21 | 76.16 | 75.18 | 75.50 | 1,349,656 | +0.09(+0.11%) |
Aug 30, 2019 | 75.97 | 76.26 | 75.30 | 75.42 | 953,532 | -0.14(-0.19%) |
Aug 29, 2019 | 76.17 | 76.29 | 74.58 | 75.56 | 1,058,947 | -0.33(-0.44%) |
Aug 28, 2019 | 75.58 | 75.99 | 75.10 | 75.89 | 1,362,253 | +0.53(+0.70%) |
Aug 27, 2019 | 75.08 | 75.64 | 75.03 | 75.36 | 1,599,929 | +0.54(+0.72%) |
Aug 26, 2019 | 74.47 | 74.98 | 74.17 | 74.82 | 922,839 | +0.61(+0.83%) |
Aug 23, 2019 | 74.90 | 75.59 | 73.87 | 74.21 | 1,047,362 | -0.78(-1.03%) |
Aug 22, 2019 | 74.67 | 75.17 | 74.40 | 74.98 | 601,051 | +0.41(+0.55%) |
Aug 21, 2019 | 74.16 | 74.90 | 73.95 | 74.58 | 914,502 | +0.61(+0.83%) |
Aug 20, 2019 | 75.44 | 75.56 | 73.78 | 73.96 | 1,678,471 | -1.37(-1.82%) |
Aug 19, 2019 | 75.63 | 76.56 | 74.43 | 75.33 | 1,825,030 | -0.01(-0.01%) |
Aug 16, 2019 | 74.98 | 75.44 | 74.68 | 75.34 | 1,240,417 | +0.67(+0.90%) |
Aug 15, 2019 | 73.76 | 75.00 | 73.76 | 74.67 | 1,150,227 | +1.25(+1.70%) |
Aug 14, 2019 | 73.71 | 74.67 | 73.39 | 73.42 | 1,689,221 | -0.50(-0.68%) |
Aug 13, 2019 | 72.64 | 73.96 | 72.58 | 73.93 | 1,728,100 | +1.34(+1.84%) |
Aug 12, 2019 | 72.40 | 72.99 | 72.11 | 72.59 | 1,227,083 | +0.30(+0.42%) |
Aug 09, 2019 | 72.94 | 73.37 | 71.93 | 72.29 | 1,242,540 | -0.48(-0.66%) |
Aug 08, 2019 | 71.44 | 72.79 | 70.81 | 72.77 | 1,140,213 | +1.24(+1.74%) |
Aug 07, 2019 | 70.46 | 71.86 | 70.31 | 71.52 | 1,297,971 | +1.15(+1.63%) |
Aug 06, 2019 | 69.93 | 70.79 | 69.42 | 70.37 | 1,659,594 | +0.49(+0.70%) |
Aug 05, 2019 | 69.93 | 70.79 | 69.39 | 69.88 | 2,197,763 | -0.17(-0.24%) |
Aug 02, 2019 | 70.11 | 70.60 | 69.69 | 70.05 | 1,277,656 | -0.01(-0.01%) |
Aug 01, 2019 | 70.78 | 71.15 | 68.87 | 70.06 | 1,926,319 | -1.05(-1.47%) |
Jul 31, 2019 | 71.87 | 73.12 | 70.72 | 71.11 | 1,834,117 | -1.12(-1.55%) |
Jul 30, 2019 | 72.25 | 72.68 | 71.69 | 72.23 | 1,634,068 | +0.48(+0.67%) |
Jul 29, 2019 | 71.48 | 72.09 | 71.14 | 71.75 | 820,276 | +0.26(+0.37%) |
Jul 26, 2019 | 70.55 | 71.59 | 70.03 | 71.49 | 801,094 | +1.28(+1.83%) |
Jul 25, 2019 | 69.39 | 70.50 | 69.16 | 70.20 | 1,141,315 | +0.44(+0.64%) |
Jul 24, 2019 | 70.61 | 70.80 | 69.46 | 69.76 | 1,118,065 | -0.93(-1.32%) |
Jul 23, 2019 | 71.56 | 71.63 | 70.51 | 70.69 | 855,369 | -0.34(-0.48%) |
Jul 22, 2019 | 71.21 | 71.62 | 70.75 | 71.03 | 789,779 | -0.15(-0.21%) |
Jul 19, 2019 | 72.23 | 72.43 | 71.17 | 71.18 | 1,285,401 | -1.05(-1.45%) |
Jul 18, 2019 | 71.01 | 72.37 | 70.69 | 72.23 | 1,718,891 | +1.15(+1.62%) |
Jul 17, 2019 | 71.20 | 71.46 | 70.99 | 71.08 | 870,471 | +0.06(+0.08%) |
Jul 16, 2019 | 71.17 | 71.53 | 70.79 | 71.02 | 1,072,994 | +0.07(+0.09%) |
Jul 15, 2019 | 71.10 | 71.37 | 70.67 | 70.96 | 872,791 | -0.01(-0.01%) |
Jul 12, 2019 | 70.98 | 71.14 | 70.43 | 70.97 | 1,163,502 | +0.18(+0.25%) |
Jul 11, 2019 | 70.23 | 71.02 | 70.05 | 70.79 | 1,299,335 | +0.69(+0.98%) |
Jul 10, 2019 | 69.68 | 70.49 | 69.52 | 70.10 | 1,790,612 | +0.64(+0.92%) |
Jul 09, 2019 | 69.70 | 69.82 | 67.53 | 69.46 | 2,431,662 | -0.36(-0.51%) |
Jul 08, 2019 | 70.21 | 70.62 | 69.53 | 69.82 | 1,070,191 | -0.24(-0.35%) |
Jul 05, 2019 | 70.45 | 70.62 | 69.53 | 70.06 | 740,941 | -0.67(-0.95%) |
Jul 03, 2019 | 69.55 | 70.82 | 69.55 | 70.73 | 1,554,554 | +1.11(+1.60%) |
Jul 02, 2019 | 69.52 | 69.83 | 69.22 | 69.62 | 1,348,359 | +0.29(+0.42%) |