Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 75.70 | 76.02 | 75.18 | 75.22 | 791,705 | -0.48(-0.64%) |
Sep 27, 2019 | 75.51 | 75.99 | 74.93 | 75.70 | 934,224 | +0.76(+1.01%) |
Sep 26, 2019 | 74.31 | 75.48 | 74.22 | 74.95 | 920,283 | +0.73(+0.98%) |
Sep 25, 2019 | 72.57 | 74.33 | 72.47 | 74.22 | 655,408 | +1.61(+2.21%) |
Sep 24, 2019 | 73.66 | 74.25 | 72.30 | 72.61 | 953,701 | -0.64(-0.88%) |
Sep 23, 2019 | 72.76 | 73.62 | 72.57 | 73.26 | 581,649 | +0.06(+0.08%) |
Sep 20, 2019 | 74.02 | 74.21 | 73.03 | 73.20 | 1,528,991 | -0.44(-0.60%) |
Sep 19, 2019 | 73.97 | 74.74 | 73.57 | 73.64 | 553,703 | -0.42(-0.56%) |
Sep 18, 2019 | 73.71 | 74.11 | 73.27 | 74.06 | 808,817 | +0.06(+0.08%) |
Sep 17, 2019 | 73.72 | 74.12 | 73.43 | 74.00 | 685,345 | +0.26(+0.35%) |
Sep 16, 2019 | 73.90 | 74.11 | 73.02 | 73.75 | 617,895 | -0.58(-0.78%) |
Sep 13, 2019 | 74.13 | 74.98 | 73.74 | 74.32 | 804,242 | +0.57(+0.77%) |
Sep 12, 2019 | 74.88 | 75.06 | 73.57 | 73.76 | 811,458 | -1.15(-1.54%) |
Sep 11, 2019 | 74.21 | 74.91 | 73.81 | 74.91 | 1,014,407 | +0.89(+1.20%) |
Sep 10, 2019 | 73.19 | 74.02 | 72.67 | 74.02 | 756,572 | +0.80(+1.10%) |
Sep 09, 2019 | 74.26 | 74.26 | 72.06 | 73.22 | 716,883 | -0.84(-1.14%) |
Sep 06, 2019 | 73.95 | 74.79 | 73.74 | 74.06 | 741,896 | +0.60(+0.82%) |
Sep 05, 2019 | 71.87 | 73.76 | 71.87 | 73.45 | 556,044 | +2.31(+3.24%) |
Sep 04, 2019 | 71.21 | 71.79 | 70.60 | 71.15 | 785,123 | +0.63(+0.90%) |
Sep 03, 2019 | 71.65 | 72.04 | 69.99 | 70.52 | 749,397 | -1.86(-2.57%) |
Aug 30, 2019 | 72.91 | 73.09 | 72.02 | 72.38 | 674,788 | +0.21(+0.29%) |
Aug 29, 2019 | 71.80 | 72.74 | 71.48 | 72.17 | 900,175 | +1.32(+1.87%) |
Aug 28, 2019 | 69.97 | 70.97 | 69.53 | 70.85 | 377,798 | +0.90(+1.28%) |
Aug 27, 2019 | 70.34 | 70.47 | 69.70 | 69.95 | 622,556 | +0.21(+0.30%) |
Aug 26, 2019 | 70.03 | 70.06 | 69.07 | 69.74 | 535,785 | +0.30(+0.43%) |
Aug 23, 2019 | 70.76 | 71.50 | 69.07 | 69.44 | 1,105,249 | -1.72(-2.42%) |
Aug 22, 2019 | 72.12 | 72.20 | 71.14 | 71.16 | 569,415 | -0.38(-0.53%) |
Aug 21, 2019 | 72.43 | 72.55 | 71.43 | 71.54 | 461,024 | -0.07(-0.09%) |
Aug 20, 2019 | 72.18 | 72.32 | 71.46 | 71.61 | 544,833 | -0.81(-1.12%) |
Aug 19, 2019 | 73.25 | 73.25 | 72.41 | 72.42 | 495,904 | +0.31(+0.43%) |
Aug 16, 2019 | 71.05 | 72.25 | 70.98 | 72.11 | 524,908 | +1.34(+1.89%) |
Aug 15, 2019 | 70.66 | 71.05 | 70.11 | 70.77 | 716,540 | +0.25(+0.36%) |
Aug 14, 2019 | 71.52 | 71.66 | 70.46 | 70.51 | 728,659 | -2.03(-2.80%) |
Aug 13, 2019 | 71.11 | 73.25 | 70.64 | 72.55 | 487,234 | +1.21(+1.69%) |
Aug 12, 2019 | 71.89 | 72.21 | 71.14 | 71.34 | 714,459 | -1.00(-1.38%) |
Aug 09, 2019 | 72.38 | 72.78 | 71.85 | 72.34 | 830,530 | -0.37(-0.51%) |
Aug 08, 2019 | 72.00 | 72.94 | 71.66 | 72.71 | 935,212 | +1.12(+1.57%) |
Aug 07, 2019 | 70.49 | 71.83 | 69.82 | 71.59 | 870,079 | +0.19(+0.26%) |
Aug 06, 2019 | 70.79 | 71.66 | 70.42 | 71.40 | 1,053,110 | +1.15(+1.64%) |
Aug 05, 2019 | 71.77 | 71.94 | 69.58 | 70.25 | 926,601 | -2.76(-3.78%) |
Aug 02, 2019 | 73.28 | 73.49 | 72.20 | 73.01 | 1,025,817 | -1.21(-1.62%) |
Aug 01, 2019 | 74.93 | 76.37 | 73.40 | 74.21 | 2,130,905 | -1.39(-1.84%) |
Jul 31, 2019 | 76.25 | 77.00 | 74.97 | 75.61 | 890,983 | -0.78(-1.02%) |
Jul 30, 2019 | 75.54 | 76.66 | 75.38 | 76.39 | 617,230 | +0.22(+0.28%) |
Jul 29, 2019 | 76.69 | 76.77 | 76.05 | 76.17 | 627,521 | -0.56(-0.72%) |
Jul 26, 2019 | 76.89 | 77.22 | 76.35 | 76.73 | 604,871 | -0.18(-0.23%) |
Jul 25, 2019 | 78.06 | 79.30 | 76.71 | 76.91 | 764,921 | -0.63(-0.81%) |
Jul 24, 2019 | 76.62 | 77.70 | 76.32 | 77.54 | 687,229 | +0.53(+0.68%) |
Jul 23, 2019 | 75.96 | 77.08 | 75.52 | 77.01 | 708,112 | +1.37(+1.80%) |
Jul 22, 2019 | 76.15 | 76.28 | 75.54 | 75.65 | 776,225 | -0.51(-0.67%) |
Jul 19, 2019 | 76.21 | 76.66 | 75.76 | 76.15 | 775,310 | +0.39(+0.51%) |
Jul 18, 2019 | 76.44 | 76.71 | 75.43 | 75.77 | 735,035 | -0.79(-1.03%) |
Jul 17, 2019 | 77.79 | 77.98 | 76.49 | 76.56 | 564,523 | -1.24(-1.60%) |
Jul 16, 2019 | 76.96 | 78.10 | 76.96 | 77.80 | 686,546 | +0.67(+0.87%) |
Jul 15, 2019 | 77.75 | 78.08 | 76.95 | 77.13 | 515,845 | -0.56(-0.72%) |
Jul 12, 2019 | 76.52 | 77.69 | 76.46 | 77.69 | 849,963 | +1.27(+1.66%) |
Jul 11, 2019 | 75.67 | 76.45 | 75.62 | 76.42 | 640,165 | +0.72(+0.95%) |
Jul 10, 2019 | 76.41 | 76.92 | 75.50 | 75.70 | 682,790 | -0.56(-0.73%) |
Jul 09, 2019 | 76.51 | 76.51 | 75.76 | 76.26 | 1,067,986 | -0.68(-0.88%) |
Jul 08, 2019 | 77.80 | 78.16 | 76.87 | 76.94 | 1,431,099 | -1.07(-1.38%) |
Jul 05, 2019 | 78.24 | 78.28 | 76.90 | 78.01 | 695,347 | -0.46(-0.59%) |
Jul 03, 2019 | 78.63 | 78.63 | 77.78 | 78.47 | 446,644 | +0.15(+0.19%) |
Jul 02, 2019 | 79.53 | 79.63 | 77.82 | 78.32 | 1,074,592 | -1.17(-1.47%) |