Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 70.46 | 70.89 | 70.06 | 70.24 | 156,933 | +0.11(+0.15%) |
Sep 27, 2019 | 71.05 | 71.72 | 69.91 | 70.13 | 164,132 | -0.30(-0.42%) |
Sep 26, 2019 | 71.43 | 71.43 | 70.40 | 70.43 | 147,383 | -1.10(-1.53%) |
Sep 25, 2019 | 70.68 | 72.09 | 70.54 | 71.53 | 360,270 | +1.15(+1.63%) |
Sep 24, 2019 | 71.34 | 71.66 | 69.71 | 70.38 | 233,773 | -0.88(-1.23%) |
Sep 23, 2019 | 70.48 | 71.89 | 70.27 | 71.25 | 219,617 | +0.89(+1.26%) |
Sep 20, 2019 | 70.51 | 71.80 | 70.35 | 70.37 | 635,006 | -0.08(-0.12%) |
Sep 19, 2019 | 72.35 | 72.75 | 70.21 | 70.45 | 293,723 | -2.06(-2.84%) |
Sep 18, 2019 | 73.04 | 73.22 | 71.93 | 72.51 | 208,548 | -0.74(-1.01%) |
Sep 17, 2019 | 73.10 | 73.61 | 72.01 | 73.25 | 235,916 | -0.48(-0.65%) |
Sep 16, 2019 | 73.53 | 74.24 | 73.40 | 73.73 | 338,552 | -0.37(-0.50%) |
Sep 13, 2019 | 73.51 | 74.76 | 72.60 | 74.10 | 344,049 | +1.02(+1.40%) |
Sep 12, 2019 | 72.48 | 73.28 | 71.22 | 73.08 | 318,978 | +0.55(+0.76%) |
Sep 11, 2019 | 71.97 | 72.55 | 70.69 | 72.52 | 413,391 | +0.89(+1.24%) |
Sep 10, 2019 | 69.98 | 72.00 | 69.29 | 71.63 | 395,517 | +1.59(+2.28%) |
Sep 09, 2019 | 68.41 | 70.15 | 68.11 | 70.04 | 363,719 | +2.04(+2.99%) |
Sep 06, 2019 | 68.41 | 69.23 | 67.79 | 68.00 | 254,995 | -0.23(-0.34%) |
Sep 05, 2019 | 67.05 | 68.64 | 66.99 | 68.24 | 298,700 | +2.01(+3.03%) |
Sep 04, 2019 | 66.26 | 66.46 | 65.75 | 66.23 | 188,215 | +0.92(+1.41%) |
Sep 03, 2019 | 66.00 | 66.00 | 64.35 | 65.31 | 278,103 | -1.55(-2.32%) |
Aug 30, 2019 | 67.03 | 67.26 | 66.01 | 66.86 | 194,160 | +0.30(+0.45%) |
Aug 29, 2019 | 66.44 | 67.13 | 65.70 | 66.56 | 161,345 | +1.02(+1.55%) |
Aug 28, 2019 | 64.71 | 66.13 | 64.63 | 65.54 | 219,379 | +0.71(+1.10%) |
Aug 27, 2019 | 66.11 | 66.11 | 64.52 | 64.83 | 307,117 | -0.71(-1.09%) |
Aug 26, 2019 | 65.92 | 65.98 | 64.61 | 65.54 | 201,955 | +0.52(+0.80%) |
Aug 23, 2019 | 67.37 | 67.37 | 64.82 | 65.02 | 221,025 | -2.95(-4.33%) |
Aug 22, 2019 | 68.67 | 69.02 | 67.69 | 67.97 | 181,498 | -0.29(-0.42%) |
Aug 21, 2019 | 68.42 | 68.92 | 67.89 | 68.25 | 204,459 | +0.76(+1.12%) |
Aug 20, 2019 | 67.70 | 67.98 | 67.26 | 67.50 | 228,953 | -0.29(-0.43%) |
Aug 19, 2019 | 67.79 | 68.15 | 67.04 | 67.79 | 243,582 | +1.02(+1.52%) |
Aug 16, 2019 | 64.89 | 66.93 | 64.61 | 66.77 | 262,655 | +2.28(+3.53%) |
Aug 15, 2019 | 65.66 | 65.81 | 64.33 | 64.49 | 272,295 | -0.91(-1.39%) |
Aug 14, 2019 | 66.28 | 66.50 | 64.79 | 65.40 | 251,707 | -2.14(-3.17%) |
Aug 13, 2019 | 66.85 | 68.88 | 66.85 | 67.54 | 164,540 | +0.41(+0.62%) |
Aug 12, 2019 | 67.35 | 67.35 | 66.60 | 67.13 | 250,360 | -0.47(-0.69%) |
Aug 09, 2019 | 68.51 | 68.51 | 67.06 | 67.60 | 209,591 | -1.23(-1.78%) |
Aug 08, 2019 | 67.76 | 69.13 | 67.56 | 68.82 | 367,304 | +1.65(+2.45%) |
Aug 07, 2019 | 65.94 | 67.38 | 65.44 | 67.17 | 236,582 | +0.26(+0.39%) |
Aug 06, 2019 | 66.57 | 66.97 | 65.51 | 66.91 | 203,628 | +0.85(+1.28%) |
Aug 05, 2019 | 66.70 | 66.80 | 65.37 | 66.06 | 314,407 | -2.19(-3.21%) |
Aug 02, 2019 | 67.66 | 68.44 | 67.29 | 68.25 | 227,575 | -0.05(-0.08%) |
Aug 01, 2019 | 69.19 | 70.37 | 67.86 | 68.31 | 313,349 | -0.93(-1.34%) |
Jul 31, 2019 | 70.30 | 71.14 | 68.77 | 69.24 | 318,154 | -1.13(-1.60%) |
Jul 30, 2019 | 68.73 | 70.61 | 68.42 | 70.36 | 193,762 | +0.98(+1.42%) |
Jul 29, 2019 | 69.37 | 69.83 | 68.96 | 69.38 | 155,866 | -0.10(-0.14%) |
Jul 26, 2019 | 68.87 | 69.92 | 68.21 | 69.48 | 191,496 | +0.52(+0.76%) |
Jul 25, 2019 | 70.06 | 70.10 | 68.75 | 68.96 | 200,717 | -1.15(-1.64%) |
Jul 24, 2019 | 68.77 | 70.18 | 68.77 | 70.11 | 262,973 | +1.06(+1.54%) |
Jul 23, 2019 | 69.20 | 70.14 | 68.69 | 69.05 | 284,721 | +0.26(+0.38%) |
Jul 22, 2019 | 67.84 | 69.18 | 66.86 | 68.78 | 293,436 | +1.12(+1.65%) |
Jul 19, 2019 | 70.00 | 70.56 | 67.59 | 67.67 | 393,761 | -2.41(-3.44%) |
Jul 18, 2019 | 69.92 | 71.88 | 68.10 | 70.08 | 429,641 | +1.75(+2.56%) |
Jul 17, 2019 | 68.83 | 69.15 | 67.74 | 68.33 | 299,703 | -0.90(-1.30%) |
Jul 16, 2019 | 68.51 | 69.97 | 68.30 | 69.24 | 257,003 | +0.88(+1.29%) |
Jul 15, 2019 | 69.54 | 69.62 | 68.15 | 68.35 | 271,924 | -1.22(-1.75%) |
Jul 12, 2019 | 68.15 | 69.69 | 68.05 | 69.57 | 242,451 | +1.56(+2.29%) |
Jul 11, 2019 | 67.63 | 68.01 | 66.73 | 68.01 | 192,470 | +0.43(+0.64%) |
Jul 10, 2019 | 68.28 | 68.48 | 67.55 | 67.58 | 261,190 | -0.37(-0.54%) |
Jul 09, 2019 | 68.69 | 68.72 | 67.51 | 67.95 | 292,903 | -1.19(-1.72%) |
Jul 08, 2019 | 69.81 | 70.16 | 69.07 | 69.14 | 190,372 | -1.07(-1.53%) |
Jul 05, 2019 | 69.37 | 70.26 | 69.09 | 70.21 | 170,848 | +0.50(+0.71%) |
Jul 03, 2019 | 69.79 | 69.81 | 69.09 | 69.71 | 168,406 | +0.12(+0.17%) |
Jul 02, 2019 | 70.84 | 70.84 | 69.31 | 69.60 | 217,311 | -1.54(-2.17%) |