Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.39 | 70.23 | 68.95 | 70.07 | 389,226 | +0.74(+1.07%) |
Sep 27, 2019 | 69.53 | 69.93 | 68.81 | 69.33 | 331,241 | +0.35(+0.51%) |
Sep 26, 2019 | 68.93 | 69.29 | 68.43 | 68.98 | 466,140 | +0.01(+0.01%) |
Sep 25, 2019 | 68.29 | 69.24 | 68.09 | 68.97 | 711,328 | +0.59(+0.87%) |
Sep 24, 2019 | 70.04 | 70.18 | 68.08 | 68.38 | 617,969 | -1.37(-1.96%) |
Sep 23, 2019 | 68.90 | 70.29 | 68.72 | 69.75 | 387,424 | +0.23(+0.33%) |
Sep 20, 2019 | 69.59 | 70.71 | 69.15 | 69.51 | 1,206,079 | -0.06(-0.09%) |
Sep 19, 2019 | 70.37 | 70.76 | 69.33 | 69.58 | 759,272 | -0.82(-1.17%) |
Sep 18, 2019 | 69.88 | 70.46 | 69.39 | 70.40 | 491,025 | +0.10(+0.14%) |
Sep 17, 2019 | 70.65 | 70.93 | 69.60 | 70.30 | 580,309 | -0.89(-1.25%) |
Sep 16, 2019 | 71.01 | 71.28 | 70.43 | 71.19 | 629,552 | -0.25(-0.35%) |
Sep 13, 2019 | 70.90 | 71.94 | 70.35 | 71.44 | 498,161 | +1.33(+1.90%) |
Sep 12, 2019 | 71.32 | 71.32 | 69.39 | 70.11 | 612,880 | -1.34(-1.88%) |
Sep 11, 2019 | 71.44 | 71.49 | 69.39 | 71.45 | 618,111 | +1.21(+1.72%) |
Sep 10, 2019 | 69.10 | 70.53 | 68.68 | 70.24 | 525,462 | +1.13(+1.63%) |
Sep 09, 2019 | 66.55 | 69.37 | 66.41 | 69.11 | 793,063 | +2.88(+4.36%) |
Sep 06, 2019 | 66.40 | 66.80 | 66.01 | 66.22 | 515,685 | -0.04(-0.06%) |
Sep 05, 2019 | 64.74 | 66.45 | 64.74 | 66.26 | 567,295 | +2.42(+3.79%) |
Sep 04, 2019 | 63.75 | 64.19 | 63.48 | 63.84 | 598,160 | +1.13(+1.80%) |
Sep 03, 2019 | 64.10 | 64.10 | 61.95 | 62.71 | 627,012 | -2.25(-3.46%) |
Aug 30, 2019 | 65.06 | 65.57 | 64.56 | 64.96 | 355,365 | +0.46(+0.72%) |
Aug 29, 2019 | 63.70 | 64.78 | 63.49 | 64.50 | 400,492 | +1.64(+2.60%) |
Aug 28, 2019 | 61.50 | 63.36 | 61.05 | 62.86 | 583,054 | +1.26(+2.04%) |
Aug 27, 2019 | 62.73 | 62.76 | 61.58 | 61.60 | 407,243 | -0.53(-0.85%) |
Aug 26, 2019 | 63.11 | 63.44 | 61.70 | 62.13 | 601,227 | -0.34(-0.55%) |
Aug 23, 2019 | 64.04 | 64.27 | 62.14 | 62.47 | 437,581 | -2.22(-3.43%) |
Aug 22, 2019 | 64.51 | 65.31 | 63.93 | 64.69 | 391,779 | +0.67(+1.05%) |
Aug 21, 2019 | 64.62 | 64.62 | 63.79 | 64.01 | 568,314 | +0.34(+0.54%) |
Aug 20, 2019 | 64.92 | 64.92 | 63.50 | 63.67 | 571,346 | -1.40(-2.15%) |
Aug 19, 2019 | 65.28 | 65.30 | 64.75 | 65.07 | 467,081 | +0.87(+1.35%) |
Aug 16, 2019 | 63.27 | 64.87 | 62.95 | 64.20 | 503,894 | +1.46(+2.33%) |
Aug 15, 2019 | 63.46 | 63.79 | 62.44 | 62.74 | 424,367 | -0.62(-0.97%) |
Aug 14, 2019 | 65.33 | 65.33 | 62.87 | 63.36 | 883,265 | -3.38(-5.06%) |
Aug 13, 2019 | 65.23 | 68.19 | 64.92 | 66.73 | 528,919 | +1.25(+1.91%) |
Aug 12, 2019 | 67.83 | 67.83 | 65.35 | 65.48 | 537,182 | -2.75(-4.03%) |
Aug 09, 2019 | 69.10 | 69.24 | 67.84 | 68.24 | 516,542 | -1.39(-2.00%) |
Aug 08, 2019 | 69.43 | 70.09 | 68.99 | 69.63 | 604,914 | +0.64(+0.93%) |
Aug 07, 2019 | 68.44 | 69.18 | 67.72 | 68.98 | 620,230 | -0.47(-0.68%) |
Aug 06, 2019 | 69.34 | 69.82 | 68.19 | 69.45 | 593,090 | +0.39(+0.56%) |
Aug 05, 2019 | 68.50 | 69.41 | 67.90 | 69.06 | 883,577 | -1.18(-1.68%) |
Aug 02, 2019 | 69.06 | 70.50 | 67.91 | 70.24 | 943,266 | +0.17(+0.25%) |
Aug 01, 2019 | 78.31 | 78.33 | 69.62 | 70.07 | 1,472,446 | -6.88(-8.94%) |
Jul 31, 2019 | 77.11 | 78.52 | 76.71 | 76.95 | 1,018,702 | -0.17(-0.21%) |
Jul 30, 2019 | 77.54 | 77.81 | 75.91 | 77.11 | 2,112,378 | -2.00(-2.53%) |
Jul 29, 2019 | 77.85 | 79.59 | 77.57 | 79.11 | 595,383 | +1.14(+1.46%) |
Jul 26, 2019 | 77.70 | 78.49 | 77.41 | 77.97 | 517,303 | +0.27(+0.34%) |
Jul 25, 2019 | 78.11 | 78.40 | 77.36 | 77.70 | 426,699 | -0.15(-0.19%) |
Jul 24, 2019 | 76.51 | 78.04 | 76.49 | 77.85 | 489,366 | +0.88(+1.15%) |
Jul 23, 2019 | 76.34 | 77.02 | 75.90 | 76.96 | 425,089 | +1.33(+1.75%) |
Jul 22, 2019 | 75.82 | 76.12 | 75.34 | 75.64 | 439,677 | +0.25(+0.33%) |
Jul 19, 2019 | 75.16 | 76.11 | 74.87 | 75.39 | 556,076 | +0.86(+1.15%) |
Jul 18, 2019 | 75.22 | 75.64 | 73.07 | 74.53 | 1,402,801 | -1.66(-2.18%) |
Jul 17, 2019 | 78.57 | 78.57 | 76.17 | 76.19 | 666,630 | -2.77(-3.51%) |
Jul 16, 2019 | 78.03 | 79.40 | 77.93 | 78.96 | 597,331 | +0.51(+0.65%) |
Jul 15, 2019 | 79.39 | 79.60 | 77.70 | 78.46 | 566,775 | -0.81(-1.02%) |
Jul 12, 2019 | 76.94 | 79.41 | 76.94 | 79.27 | 491,128 | +2.15(+2.79%) |
Jul 11, 2019 | 76.38 | 77.18 | 75.68 | 77.11 | 589,547 | +0.78(+1.03%) |
Jul 10, 2019 | 77.53 | 78.08 | 76.30 | 76.33 | 538,955 | -0.46(-0.60%) |
Jul 09, 2019 | 75.99 | 76.87 | 74.97 | 76.79 | 503,820 | +0.11(+0.14%) |
Jul 08, 2019 | 76.31 | 77.47 | 76.31 | 76.68 | 419,682 | -0.01(-0.01%) |
Jul 05, 2019 | 76.13 | 76.69 | 75.07 | 76.69 | 444,426 | -0.13(-0.17%) |
Jul 03, 2019 | 76.87 | 76.96 | 76.22 | 76.82 | 273,802 | +0.39(+0.51%) |
Jul 02, 2019 | 76.57 | 76.88 | 75.89 | 76.43 | 577,270 | -0.46(-0.60%) |