Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.26 | 70.68 | 69.11 | 69.91 | 11,494,826 | +1.05(+1.53%) |
Sep 27, 2019 | 69.66 | 69.75 | 68.58 | 68.86 | 8,993,054 | -0.81(-1.16%) |
Sep 26, 2019 | 69.45 | 69.84 | 68.96 | 69.66 | 9,346,422 | +0.65(+0.94%) |
Sep 25, 2019 | 69.32 | 69.79 | 68.89 | 69.01 | 8,477,070 | -0.42(-0.60%) |
Sep 24, 2019 | 70.22 | 70.49 | 69.26 | 69.43 | 10,822,631 | -0.63(-0.90%) |
Sep 23, 2019 | 70.52 | 70.77 | 70.04 | 70.06 | 11,036,504 | -0.66(-0.94%) |
Sep 20, 2019 | 70.38 | 71.31 | 70.03 | 70.73 | 27,348,942 | +0.99(+1.42%) |
Sep 19, 2019 | 68.95 | 70.01 | 68.83 | 69.74 | 8,023,787 | +0.79(+1.14%) |
Sep 18, 2019 | 68.66 | 69.16 | 68.42 | 68.95 | 8,015,314 | +0.42(+0.62%) |
Sep 17, 2019 | 68.21 | 69.35 | 68.21 | 68.52 | 8,509,108 | +0.40(+0.59%) |
Sep 16, 2019 | 68.47 | 68.47 | 67.84 | 68.13 | 7,113,371 | -0.48(-0.70%) |
Sep 13, 2019 | 68.91 | 69.40 | 68.20 | 68.61 | 8,641,698 | -0.12(-0.18%) |
Sep 12, 2019 | 68.87 | 69.36 | 68.30 | 68.73 | 9,734,589 | +0.32(+0.47%) |
Sep 11, 2019 | 67.54 | 68.57 | 67.34 | 68.41 | 12,259,437 | +1.01(+1.51%) |
Sep 10, 2019 | 67.97 | 67.97 | 65.05 | 67.40 | 20,918,116 | -1.47(-2.13%) |
Sep 09, 2019 | 71.36 | 71.38 | 68.41 | 68.86 | 13,925,454 | -2.56(-3.58%) |
Sep 06, 2019 | 71.40 | 71.72 | 71.21 | 71.42 | 8,151,258 | +0.39(+0.55%) |
Sep 05, 2019 | 71.48 | 71.50 | 70.54 | 71.03 | 8,703,260 | +0.04(+0.06%) |
Sep 04, 2019 | 71.89 | 71.92 | 70.47 | 70.99 | 9,117,087 | -0.49(-0.69%) |
Sep 03, 2019 | 71.15 | 71.78 | 70.98 | 71.49 | 7,744,982 | +0.15(+0.21%) |
Aug 30, 2019 | 71.88 | 71.96 | 71.09 | 71.34 | 7,859,141 | -0.21(-0.29%) |
Aug 29, 2019 | 71.83 | 72.06 | 71.10 | 71.55 | 7,310,850 | +0.20(+0.28%) |
Aug 28, 2019 | 70.34 | 71.42 | 70.16 | 71.35 | 7,131,670 | +0.79(+1.12%) |
Aug 27, 2019 | 71.30 | 71.71 | 70.50 | 70.56 | 7,549,057 | -0.30(-0.42%) |
Aug 26, 2019 | 70.44 | 70.87 | 70.19 | 70.85 | 6,988,003 | +0.78(+1.11%) |
Aug 23, 2019 | 71.13 | 71.73 | 69.70 | 70.08 | 12,269,856 | -1.47(-2.05%) |
Aug 22, 2019 | 71.57 | 71.94 | 71.16 | 71.55 | 7,620,732 | -0.16(-0.22%) |
Aug 21, 2019 | 71.19 | 71.98 | 71.06 | 71.70 | 7,501,670 | +1.04(+1.47%) |
Aug 20, 2019 | 70.96 | 71.55 | 70.60 | 70.66 | 7,143,769 | -0.45(-0.63%) |
Aug 19, 2019 | 70.61 | 71.39 | 70.50 | 71.11 | 8,853,952 | +0.93(+1.33%) |
Aug 16, 2019 | 69.67 | 70.42 | 69.42 | 70.18 | 10,589,884 | +1.32(+1.92%) |
Aug 15, 2019 | 68.76 | 69.17 | 68.39 | 68.86 | 11,038,000 | +0.05(+0.07%) |
Aug 14, 2019 | 70.43 | 70.82 | 68.76 | 68.81 | 13,198,169 | -2.21(-3.11%) |
Aug 13, 2019 | 70.51 | 71.60 | 70.51 | 71.02 | 9,772,364 | +0.31(+0.43%) |
Aug 12, 2019 | 70.32 | 70.89 | 69.73 | 70.71 | 8,244,053 | +0.16(+0.22%) |
Aug 09, 2019 | 70.21 | 71.04 | 69.89 | 70.56 | 10,372,433 | +0.65(+0.93%) |
Aug 08, 2019 | 69.92 | 70.17 | 69.57 | 69.90 | 10,062,141 | +0.40(+0.57%) |
Aug 07, 2019 | 69.47 | 69.87 | 68.31 | 69.51 | 13,311,858 | -0.08(-0.12%) |
Aug 06, 2019 | 68.58 | 69.70 | 68.56 | 69.59 | 12,751,700 | +1.01(+1.48%) |
Aug 05, 2019 | 69.18 | 69.58 | 67.78 | 68.58 | 13,745,770 | -1.11(-1.60%) |
Aug 02, 2019 | 69.20 | 69.94 | 68.93 | 69.69 | 12,622,699 | +0.64(+0.93%) |
Aug 01, 2019 | 68.53 | 69.71 | 68.18 | 69.05 | 12,201,291 | +0.58(+0.84%) |
Jul 31, 2019 | 68.39 | 69.84 | 68.34 | 68.47 | 14,391,929 | -0.23(-0.34%) |
Jul 30, 2019 | 69.29 | 70.27 | 68.33 | 68.70 | 16,523,969 | +0.64(+0.95%) |
Jul 29, 2019 | 67.73 | 68.31 | 67.33 | 68.06 | 12,865,070 | +0.87(+1.30%) |
Jul 26, 2019 | 67.11 | 67.35 | 66.75 | 67.18 | 8,835,004 | -0.26(-0.39%) |
Jul 25, 2019 | 67.20 | 68.53 | 66.87 | 67.44 | 11,184,438 | +0.00(+0.00%) |
Jul 24, 2019 | 67.68 | 67.91 | 66.93 | 67.44 | 8,928,924 | -0.23(-0.34%) |
Jul 23, 2019 | 67.22 | 68.01 | 66.74 | 67.68 | 8,580,827 | +0.68(+1.01%) |
Jul 22, 2019 | 67.39 | 67.50 | 66.87 | 67.00 | 8,398,714 | -0.15(-0.22%) |
Jul 19, 2019 | 68.23 | 68.33 | 66.95 | 67.15 | 13,941,101 | -1.07(-1.57%) |
Jul 18, 2019 | 67.99 | 68.44 | 67.32 | 68.22 | 9,799,375 | +0.64(+0.94%) |
Jul 17, 2019 | 67.62 | 67.93 | 67.30 | 67.59 | 11,391,436 | +0.27(+0.40%) |
Jul 16, 2019 | 67.09 | 67.47 | 66.74 | 67.31 | 9,771,567 | +0.52(+0.78%) |
Jul 15, 2019 | 66.50 | 67.05 | 66.10 | 66.79 | 12,632,309 | +1.01(+1.54%) |
Jul 12, 2019 | 66.70 | 66.74 | 64.87 | 65.78 | 21,872,120 | -1.05(-1.57%) |
Jul 11, 2019 | 68.89 | 69.03 | 65.82 | 66.83 | 25,612,592 | -3.15(-4.50%) |
Jul 10, 2019 | 69.96 | 70.22 | 69.59 | 69.98 | 6,934,936 | -0.03(-0.05%) |
Jul 09, 2019 | 69.50 | 70.30 | 69.38 | 70.01 | 9,820,450 | +0.68(+0.98%) |
Jul 08, 2019 | 70.13 | 70.54 | 68.89 | 69.33 | 15,837,370 | -1.29(-1.82%) |
Jul 05, 2019 | 71.51 | 71.61 | 70.53 | 70.62 | 10,140,316 | -1.07(-1.50%) |
Jul 03, 2019 | 71.00 | 71.83 | 70.94 | 71.69 | 7,556,237 | +1.15(+1.63%) |
Jul 02, 2019 | 69.68 | 70.55 | 69.38 | 70.55 | 12,007,246 | +0.63(+0.90%) |