Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.74 | 72.92 | 71.74 | 72.82 | 1,877,946 | +1.10(+1.53%) |
Sep 27, 2019 | 73.02 | 73.46 | 71.22 | 71.72 | 1,751,617 | -0.92(-1.27%) |
Sep 26, 2019 | 72.42 | 72.91 | 72.13 | 72.64 | 1,066,673 | +0.27(+0.38%) |
Sep 25, 2019 | 71.89 | 72.74 | 70.96 | 72.37 | 1,595,078 | +0.52(+0.72%) |
Sep 24, 2019 | 72.54 | 73.25 | 71.66 | 71.85 | 1,790,422 | -0.47(-0.64%) |
Sep 23, 2019 | 72.72 | 72.90 | 72.20 | 72.32 | 1,593,493 | -0.30(-0.41%) |
Sep 20, 2019 | 72.65 | 73.45 | 72.54 | 72.62 | 2,845,895 | +0.04(+0.05%) |
Sep 19, 2019 | 72.89 | 73.57 | 72.47 | 72.58 | 1,283,042 | -0.24(-0.33%) |
Sep 18, 2019 | 72.63 | 72.91 | 71.75 | 72.82 | 1,532,417 | +0.19(+0.27%) |
Sep 17, 2019 | 71.71 | 72.64 | 71.70 | 72.62 | 1,492,725 | +1.31(+1.84%) |
Sep 16, 2019 | 71.62 | 72.13 | 71.15 | 71.31 | 1,669,658 | -0.49(-0.69%) |
Sep 13, 2019 | 71.88 | 72.65 | 71.50 | 71.81 | 2,762,350 | -0.06(-0.09%) |
Sep 12, 2019 | 71.89 | 72.77 | 71.74 | 71.87 | 2,051,271 | +0.39(+0.54%) |
Sep 11, 2019 | 71.03 | 71.65 | 70.47 | 71.48 | 2,133,126 | +0.45(+0.63%) |
Sep 10, 2019 | 71.45 | 71.70 | 69.33 | 71.03 | 3,467,134 | -0.94(-1.31%) |
Sep 09, 2019 | 74.16 | 74.31 | 71.37 | 71.97 | 2,069,297 | -1.99(-2.69%) |
Sep 06, 2019 | 73.79 | 74.33 | 73.77 | 73.96 | 1,434,371 | +0.24(+0.32%) |
Sep 05, 2019 | 73.20 | 73.82 | 72.93 | 73.72 | 2,038,882 | +1.24(+1.71%) |
Sep 04, 2019 | 71.92 | 72.57 | 71.85 | 72.48 | 1,555,541 | +1.22(+1.72%) |
Sep 03, 2019 | 71.34 | 72.18 | 71.00 | 71.26 | 1,650,632 | -0.62(-0.86%) |
Aug 30, 2019 | 72.47 | 72.50 | 71.51 | 71.88 | 1,445,511 | -0.14(-0.20%) |
Aug 29, 2019 | 72.11 | 72.41 | 71.80 | 72.02 | 903,602 | +0.73(+1.02%) |
Aug 28, 2019 | 70.62 | 71.38 | 70.34 | 71.29 | 1,107,098 | +0.33(+0.46%) |
Aug 27, 2019 | 71.19 | 71.45 | 70.79 | 70.96 | 1,077,485 | +0.18(+0.26%) |
Aug 26, 2019 | 70.89 | 71.04 | 70.08 | 70.78 | 1,494,215 | +0.64(+0.92%) |
Aug 23, 2019 | 72.23 | 72.52 | 69.83 | 70.13 | 1,942,124 | -2.22(-3.06%) |
Aug 22, 2019 | 72.95 | 72.95 | 71.48 | 72.35 | 1,425,984 | -0.25(-0.34%) |
Aug 21, 2019 | 72.47 | 72.83 | 72.32 | 72.60 | 1,134,458 | +0.50(+0.70%) |
Aug 20, 2019 | 72.44 | 72.73 | 71.96 | 72.10 | 898,830 | -0.30(-0.41%) |
Aug 19, 2019 | 72.54 | 72.60 | 72.04 | 72.40 | 1,178,413 | +0.72(+1.01%) |
Aug 16, 2019 | 71.10 | 71.85 | 70.91 | 71.67 | 1,968,836 | +1.21(+1.72%) |
Aug 15, 2019 | 70.19 | 71.14 | 70.07 | 70.46 | 2,355,565 | -0.85(-1.20%) |
Aug 14, 2019 | 72.74 | 72.98 | 71.23 | 71.31 | 1,916,061 | -2.35(-3.19%) |
Aug 13, 2019 | 72.93 | 73.79 | 72.65 | 73.66 | 1,513,321 | +0.82(+1.12%) |
Aug 12, 2019 | 73.38 | 73.54 | 72.44 | 72.84 | 1,260,825 | -0.66(-0.90%) |
Aug 09, 2019 | 74.08 | 74.15 | 72.76 | 73.50 | 1,538,036 | -0.76(-1.02%) |
Aug 08, 2019 | 72.68 | 74.26 | 71.47 | 74.26 | 1,660,540 | +1.90(+2.63%) |
Aug 07, 2019 | 71.46 | 72.66 | 70.96 | 72.36 | 2,622,603 | -0.02(-0.02%) |
Aug 06, 2019 | 71.30 | 72.67 | 70.94 | 72.38 | 2,526,195 | +1.22(+1.72%) |
Aug 05, 2019 | 72.78 | 73.07 | 70.70 | 71.15 | 2,911,587 | -2.68(-3.63%) |
Aug 02, 2019 | 73.34 | 74.31 | 73.02 | 73.84 | 2,125,470 | +0.04(+0.06%) |
Aug 01, 2019 | 73.13 | 74.31 | 72.84 | 73.79 | 2,519,773 | +0.73(+1.00%) |
Jul 31, 2019 | 75.67 | 75.91 | 72.40 | 73.06 | 3,232,953 | -2.17(-2.89%) |
Jul 30, 2019 | 74.97 | 75.76 | 74.90 | 75.24 | 2,498,555 | -0.08(-0.10%) |
Jul 29, 2019 | 75.64 | 75.75 | 75.27 | 75.32 | 1,499,380 | -0.31(-0.40%) |
Jul 26, 2019 | 74.95 | 75.68 | 74.76 | 75.62 | 1,274,521 | +1.01(+1.36%) |
Jul 25, 2019 | 74.33 | 74.75 | 73.86 | 74.61 | 1,977,138 | +0.32(+0.43%) |
Jul 24, 2019 | 73.80 | 74.31 | 73.15 | 74.28 | 1,856,406 | +0.38(+0.51%) |
Jul 23, 2019 | 73.75 | 74.21 | 73.06 | 73.91 | 2,295,662 | +0.46(+0.63%) |
Jul 22, 2019 | 73.94 | 74.28 | 73.42 | 73.45 | 1,984,876 | -0.41(-0.56%) |
Jul 19, 2019 | 75.03 | 75.25 | 73.83 | 73.86 | 1,726,763 | -0.90(-1.20%) |
Jul 18, 2019 | 74.30 | 74.85 | 73.80 | 74.76 | 1,573,107 | +0.31(+0.42%) |
Jul 17, 2019 | 74.97 | 75.07 | 74.42 | 74.44 | 1,308,436 | -0.38(-0.50%) |
Jul 16, 2019 | 74.87 | 75.16 | 74.51 | 74.82 | 1,281,249 | -0.06(-0.08%) |
Jul 15, 2019 | 75.04 | 75.10 | 74.56 | 74.88 | 1,746,745 | +0.01(+0.01%) |
Jul 12, 2019 | 74.82 | 74.93 | 74.24 | 74.87 | 2,000,398 | +0.34(+0.46%) |
Jul 11, 2019 | 74.71 | 74.83 | 74.18 | 74.53 | 2,014,100 | -0.11(-0.15%) |
Jul 10, 2019 | 74.54 | 75.08 | 74.50 | 74.64 | 2,534,294 | +0.22(+0.29%) |
Jul 09, 2019 | 73.87 | 74.52 | 73.24 | 74.42 | 2,230,429 | +0.31(+0.42%) |
Jul 08, 2019 | 74.27 | 74.52 | 73.97 | 74.11 | 2,041,346 | -0.40(-0.54%) |
Jul 05, 2019 | 73.41 | 74.61 | 72.98 | 74.51 | 2,498,208 | +0.62(+0.84%) |
Jul 03, 2019 | 73.06 | 74.01 | 73.05 | 73.89 | 1,651,428 | +0.85(+1.16%) |
Jul 02, 2019 | 72.49 | 74.27 | 71.36 | 73.04 | 4,836,713 | +0.09(+0.12%) |