Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.80 | 70.48 | 69.31 | 69.66 | 841,883 | -0.14(-0.19%) |
Sep 27, 2019 | 70.03 | 70.67 | 69.63 | 69.80 | 836,168 | +0.07(+0.10%) |
Sep 26, 2019 | 70.80 | 71.24 | 69.35 | 69.73 | 842,502 | -1.04(-1.47%) |
Sep 25, 2019 | 69.64 | 71.09 | 69.24 | 70.77 | 1,807,649 | +0.85(+1.22%) |
Sep 24, 2019 | 71.66 | 71.79 | 69.42 | 69.91 | 867,697 | -1.68(-2.34%) |
Sep 23, 2019 | 71.11 | 72.33 | 70.94 | 71.59 | 1,368,741 | -0.17(-0.24%) |
Sep 20, 2019 | 71.50 | 72.17 | 70.97 | 71.77 | 2,158,914 | +0.26(+0.37%) |
Sep 19, 2019 | 72.56 | 72.96 | 71.36 | 71.50 | 839,422 | -0.86(-1.19%) |
Sep 18, 2019 | 72.90 | 73.28 | 71.62 | 72.37 | 1,001,894 | -1.05(-1.43%) |
Sep 17, 2019 | 73.38 | 73.79 | 72.22 | 73.41 | 917,805 | -0.45(-0.60%) |
Sep 16, 2019 | 73.43 | 74.14 | 72.97 | 73.86 | 1,725,543 | +0.98(+1.34%) |
Sep 13, 2019 | 72.71 | 73.90 | 72.56 | 72.88 | 1,295,204 | +0.37(+0.51%) |
Sep 12, 2019 | 72.04 | 72.56 | 70.31 | 72.51 | 1,125,105 | +0.33(+0.46%) |
Sep 11, 2019 | 70.65 | 72.21 | 69.35 | 72.18 | 1,883,208 | +2.14(+3.06%) |
Sep 10, 2019 | 68.17 | 70.04 | 67.78 | 70.04 | 1,861,329 | +1.81(+2.66%) |
Sep 09, 2019 | 66.72 | 69.33 | 66.69 | 68.23 | 2,063,234 | +2.05(+3.09%) |
Sep 06, 2019 | 66.10 | 66.76 | 65.36 | 66.18 | 904,352 | +0.27(+0.41%) |
Sep 05, 2019 | 65.17 | 66.60 | 64.83 | 65.91 | 1,760,329 | +1.64(+2.55%) |
Sep 04, 2019 | 64.62 | 64.92 | 63.99 | 64.27 | 932,106 | +0.48(+0.74%) |
Sep 03, 2019 | 66.08 | 66.08 | 63.65 | 63.80 | 1,790,639 | -3.30(-4.91%) |
Aug 30, 2019 | 66.22 | 67.41 | 66.08 | 67.09 | 1,052,172 | +1.61(+2.46%) |
Aug 29, 2019 | 64.75 | 65.68 | 64.55 | 65.48 | 1,440,362 | +1.28(+1.99%) |
Aug 28, 2019 | 63.63 | 64.61 | 63.11 | 64.20 | 862,356 | +0.28(+0.44%) |
Aug 27, 2019 | 64.43 | 64.73 | 63.47 | 63.92 | 1,215,354 | -0.08(-0.12%) |
Aug 26, 2019 | 64.63 | 64.84 | 63.31 | 64.00 | 1,203,492 | -0.03(-0.05%) |
Aug 23, 2019 | 65.58 | 65.58 | 63.19 | 64.03 | 2,635,280 | -2.14(-3.24%) |
Aug 22, 2019 | 66.96 | 67.12 | 66.02 | 66.17 | 1,006,665 | -0.53(-0.80%) |
Aug 21, 2019 | 66.89 | 67.44 | 66.51 | 66.71 | 1,842,368 | +0.79(+1.19%) |
Aug 20, 2019 | 66.13 | 66.90 | 65.53 | 65.92 | 2,527,726 | -0.10(-0.15%) |
Aug 19, 2019 | 65.25 | 66.32 | 65.08 | 66.02 | 2,637,839 | +1.43(+2.22%) |
Aug 16, 2019 | 60.90 | 64.62 | 60.90 | 64.58 | 4,127,922 | +4.18(+6.92%) |
Aug 15, 2019 | 62.32 | 62.74 | 59.13 | 60.40 | 4,434,094 | -1.88(-3.02%) |
Aug 14, 2019 | 63.98 | 64.79 | 62.04 | 62.29 | 3,328,471 | -2.74(-4.22%) |
Aug 13, 2019 | 65.81 | 67.20 | 64.22 | 65.03 | 4,228,692 | -1.08(-1.63%) |
Aug 12, 2019 | 66.68 | 67.10 | 65.92 | 66.10 | 2,886,852 | -0.56(-0.84%) |
Aug 09, 2019 | 69.31 | 69.96 | 65.92 | 66.67 | 7,875,514 | -2.97(-4.26%) |
Aug 08, 2019 | 71.01 | 71.73 | 68.82 | 69.63 | 17,538,146 | -3.26(-4.47%) |
Aug 07, 2019 | 69.83 | 73.22 | 68.91 | 72.89 | 2,141,738 | +2.09(+2.95%) |
Aug 06, 2019 | 70.51 | 70.89 | 68.70 | 70.80 | 1,583,725 | +0.63(+0.90%) |
Aug 05, 2019 | 71.26 | 71.79 | 69.40 | 70.17 | 2,326,314 | -2.75(-3.77%) |
Aug 02, 2019 | 73.07 | 74.67 | 72.07 | 72.92 | 1,610,017 | -0.60(-0.82%) |
Aug 01, 2019 | 75.27 | 75.93 | 72.79 | 73.52 | 1,551,304 | -1.66(-2.21%) |
Jul 31, 2019 | 75.24 | 76.19 | 74.40 | 75.18 | 2,525,005 | -0.14(-0.18%) |
Jul 30, 2019 | 69.06 | 75.36 | 68.34 | 75.32 | 4,080,580 | +6.50(+9.45%) |
Jul 29, 2019 | 69.38 | 69.80 | 68.26 | 68.82 | 2,688,469 | -0.72(-1.03%) |
Jul 26, 2019 | 69.38 | 69.79 | 68.69 | 69.53 | 1,274,437 | +0.12(+0.17%) |
Jul 25, 2019 | 70.75 | 70.85 | 69.27 | 69.42 | 713,151 | -1.24(-1.75%) |
Jul 24, 2019 | 69.04 | 70.69 | 69.04 | 70.66 | 988,084 | +0.99(+1.42%) |
Jul 23, 2019 | 68.55 | 70.16 | 68.37 | 69.67 | 1,021,533 | +1.48(+2.17%) |
Jul 22, 2019 | 67.89 | 68.51 | 67.38 | 68.19 | 1,187,947 | +0.38(+0.56%) |
Jul 19, 2019 | 67.62 | 68.35 | 67.17 | 67.81 | 1,551,848 | +0.50(+0.75%) |
Jul 18, 2019 | 68.48 | 69.07 | 67.17 | 67.31 | 1,119,390 | -1.11(-1.63%) |
Jul 17, 2019 | 69.82 | 70.30 | 68.40 | 68.42 | 1,052,820 | -1.75(-2.50%) |
Jul 16, 2019 | 68.89 | 70.38 | 68.48 | 70.17 | 1,082,883 | +1.24(+1.80%) |
Jul 15, 2019 | 69.55 | 70.04 | 68.46 | 68.93 | 967,470 | -0.79(-1.14%) |
Jul 12, 2019 | 67.64 | 69.73 | 67.51 | 69.73 | 1,025,232 | +2.17(+3.21%) |
Jul 11, 2019 | 67.90 | 68.36 | 66.90 | 67.56 | 1,192,323 | -0.14(-0.20%) |
Jul 10, 2019 | 70.04 | 70.50 | 67.62 | 67.69 | 1,060,390 | -2.26(-3.22%) |
Jul 09, 2019 | 70.86 | 70.87 | 69.21 | 69.95 | 1,756,963 | -1.54(-2.15%) |
Jul 08, 2019 | 71.03 | 72.00 | 70.96 | 71.49 | 1,287,631 | +0.12(+0.16%) |
Jul 05, 2019 | 70.61 | 71.46 | 70.22 | 71.37 | 744,825 | +0.20(+0.29%) |
Jul 03, 2019 | 71.20 | 71.24 | 70.75 | 71.17 | 643,366 | +0.07(+0.10%) |
Jul 02, 2019 | 70.66 | 71.22 | 69.90 | 71.10 | 1,642,426 | +0.10(+0.14%) |