Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.92 | 72.33 | 71.40 | 72.20 | 406,084 | +0.53(+0.75%) |
Sep 27, 2019 | 72.20 | 72.39 | 71.38 | 71.66 | 308,433 | -0.28(-0.39%) |
Sep 26, 2019 | 72.05 | 72.59 | 71.44 | 71.94 | 267,549 | -0.19(-0.26%) |
Sep 25, 2019 | 71.78 | 72.45 | 71.30 | 72.13 | 342,110 | +0.41(+0.57%) |
Sep 24, 2019 | 72.61 | 72.85 | 71.60 | 71.72 | 407,515 | -0.90(-1.24%) |
Sep 23, 2019 | 72.33 | 72.91 | 72.03 | 72.62 | 331,599 | -0.14(-0.19%) |
Sep 20, 2019 | 72.18 | 73.07 | 72.18 | 72.76 | 1,350,065 | +0.67(+0.92%) |
Sep 19, 2019 | 73.35 | 73.55 | 71.97 | 72.09 | 542,202 | -0.86(-1.18%) |
Sep 18, 2019 | 72.45 | 73.09 | 72.03 | 72.95 | 343,629 | +0.35(+0.48%) |
Sep 17, 2019 | 71.90 | 72.74 | 71.28 | 72.61 | 311,574 | +0.44(+0.61%) |
Sep 16, 2019 | 72.86 | 73.17 | 71.93 | 72.17 | 262,964 | -1.23(-1.67%) |
Sep 13, 2019 | 73.11 | 73.66 | 72.82 | 73.39 | 314,090 | +0.63(+0.86%) |
Sep 12, 2019 | 72.34 | 72.98 | 71.31 | 72.77 | 354,430 | +0.52(+0.73%) |
Sep 11, 2019 | 71.44 | 72.31 | 70.41 | 72.24 | 553,164 | +1.11(+1.57%) |
Sep 10, 2019 | 69.90 | 71.18 | 69.54 | 71.13 | 480,882 | +1.27(+1.81%) |
Sep 09, 2019 | 69.70 | 70.09 | 68.66 | 69.86 | 455,509 | +0.55(+0.80%) |
Sep 06, 2019 | 69.39 | 69.62 | 68.86 | 69.31 | 377,591 | -0.03(-0.04%) |
Sep 05, 2019 | 69.66 | 70.08 | 69.01 | 69.34 | 594,449 | +0.46(+0.67%) |
Sep 04, 2019 | 68.68 | 69.06 | 68.08 | 68.88 | 345,373 | +1.04(+1.53%) |
Sep 03, 2019 | 68.32 | 68.48 | 67.31 | 67.84 | 451,211 | -0.79(-1.15%) |
Aug 30, 2019 | 68.41 | 68.85 | 67.88 | 68.63 | 579,407 | +0.67(+0.99%) |
Aug 29, 2019 | 68.27 | 69.24 | 67.92 | 67.95 | 388,792 | +0.40(+0.59%) |
Aug 28, 2019 | 66.42 | 67.95 | 66.16 | 67.55 | 615,385 | +0.94(+1.42%) |
Aug 27, 2019 | 67.58 | 67.66 | 66.38 | 66.61 | 373,026 | -0.44(-0.65%) |
Aug 26, 2019 | 66.82 | 67.19 | 66.28 | 67.05 | 536,622 | +0.91(+1.37%) |
Aug 23, 2019 | 67.58 | 67.80 | 65.93 | 66.14 | 796,952 | -1.78(-2.62%) |
Aug 22, 2019 | 68.24 | 68.64 | 67.20 | 67.93 | 747,329 | -0.20(-0.29%) |
Aug 21, 2019 | 67.94 | 68.22 | 67.21 | 68.12 | 435,327 | +0.68(+1.01%) |
Aug 20, 2019 | 68.51 | 68.51 | 67.32 | 67.44 | 439,224 | -1.16(-1.69%) |
Aug 19, 2019 | 68.72 | 69.06 | 68.25 | 68.60 | 328,304 | +0.65(+0.96%) |
Aug 16, 2019 | 66.64 | 68.15 | 66.64 | 67.94 | 343,571 | +1.59(+2.39%) |
Aug 15, 2019 | 67.43 | 67.69 | 66.18 | 66.36 | 700,730 | -0.66(-0.99%) |
Aug 14, 2019 | 68.03 | 68.12 | 66.66 | 67.02 | 909,709 | -2.11(-3.05%) |
Aug 13, 2019 | 68.25 | 69.95 | 67.58 | 69.13 | 1,015,894 | +0.70(+1.02%) |
Aug 12, 2019 | 69.46 | 69.48 | 68.32 | 68.43 | 415,389 | -1.31(-1.87%) |
Aug 09, 2019 | 70.42 | 70.59 | 69.45 | 69.74 | 726,995 | -1.05(-1.48%) |
Aug 08, 2019 | 71.19 | 71.89 | 70.51 | 70.78 | 811,594 | +0.17(+0.24%) |
Aug 07, 2019 | 69.46 | 70.82 | 69.17 | 70.61 | 1,042,331 | +0.43(+0.61%) |
Aug 06, 2019 | 70.31 | 70.73 | 69.64 | 70.18 | 1,380,183 | +0.30(+0.43%) |
Aug 05, 2019 | 70.33 | 70.58 | 69.39 | 69.89 | 974,846 | -1.67(-2.34%) |
Aug 02, 2019 | 71.60 | 72.00 | 70.66 | 71.56 | 996,216 | -0.49(-0.67%) |
Aug 01, 2019 | 74.11 | 74.19 | 71.88 | 72.04 | 1,058,760 | -2.15(-2.89%) |
Jul 31, 2019 | 74.81 | 75.79 | 73.15 | 74.19 | 1,229,010 | -0.89(-1.18%) |
Jul 30, 2019 | 73.61 | 75.27 | 73.61 | 75.08 | 677,156 | +0.91(+1.22%) |
Jul 29, 2019 | 74.19 | 74.48 | 74.04 | 74.17 | 558,486 | -0.15(-0.20%) |
Jul 26, 2019 | 73.54 | 74.42 | 73.12 | 74.32 | 398,422 | +0.77(+1.05%) |
Jul 25, 2019 | 73.64 | 73.78 | 73.01 | 73.55 | 301,964 | -0.24(-0.33%) |
Jul 24, 2019 | 72.62 | 74.02 | 72.28 | 73.79 | 754,450 | +1.27(+1.75%) |
Jul 23, 2019 | 71.21 | 72.80 | 71.10 | 72.52 | 482,916 | +1.56(+2.20%) |
Jul 22, 2019 | 71.33 | 71.86 | 70.81 | 70.96 | 523,963 | -0.08(-0.12%) |
Jul 19, 2019 | 70.38 | 71.53 | 70.38 | 71.04 | 532,336 | +0.57(+0.81%) |
Jul 18, 2019 | 69.37 | 71.13 | 68.98 | 70.47 | 1,723,757 | -2.03(-2.79%) |
Jul 17, 2019 | 73.15 | 73.57 | 72.47 | 72.50 | 348,556 | -0.66(-0.91%) |
Jul 16, 2019 | 72.42 | 73.41 | 72.16 | 73.16 | 319,968 | +0.67(+0.93%) |
Jul 15, 2019 | 72.83 | 72.83 | 71.88 | 72.49 | 487,603 | -0.11(-0.15%) |
Jul 12, 2019 | 71.44 | 72.66 | 71.21 | 72.60 | 523,873 | +1.28(+1.79%) |
Jul 11, 2019 | 71.77 | 72.04 | 70.65 | 71.32 | 366,821 | -0.42(-0.59%) |
Jul 10, 2019 | 71.54 | 72.35 | 71.32 | 71.74 | 608,827 | +0.44(+0.62%) |
Jul 09, 2019 | 71.59 | 71.78 | 70.25 | 71.30 | 1,593,250 | -0.53(-0.74%) |
Jul 08, 2019 | 73.69 | 73.69 | 71.79 | 71.84 | 820,508 | -2.06(-2.79%) |
Jul 05, 2019 | 73.78 | 74.09 | 73.18 | 73.90 | 307,039 | -0.34(-0.45%) |
Jul 03, 2019 | 74.28 | 74.46 | 73.74 | 74.24 | 153,733 | +0.09(+0.13%) |
Jul 02, 2019 | 74.46 | 74.46 | 73.76 | 74.14 | 443,518 | -0.40(-0.54%) |