Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.61 | 65.69 | 65.48 | 65.59 | 3,155 | +0.17(+0.26%) |
Sep 27, 2019 | 65.56 | 65.65 | 65.28 | 65.42 | 1,976 | -0.13(-0.20%) |
Sep 26, 2019 | 65.27 | 65.63 | 65.27 | 65.55 | 30,300 | +0.05(+0.08%) |
Sep 25, 2019 | 65.36 | 65.58 | 65.36 | 65.50 | 1,892 | +0.17(+0.25%) |
Sep 24, 2019 | 65.56 | 65.58 | 65.19 | 65.33 | 3,812 | -0.06(-0.09%) |
Sep 23, 2019 | 65.19 | 65.58 | 65.05 | 65.39 | 3,415 | +0.17(+0.27%) |
Sep 20, 2019 | 65.44 | 65.62 | 65.10 | 65.22 | 3,642 | -0.22(-0.34%) |
Sep 19, 2019 | 65.44 | 66.02 | 65.44 | 65.44 | 2,396 | -0.02(-0.04%) |
Sep 18, 2019 | 65.15 | 65.51 | 65.06 | 65.47 | 8,120 | +0.30(+0.47%) |
Sep 17, 2019 | 64.74 | 65.16 | 64.74 | 65.16 | 5,120 | +0.45(+0.70%) |
Sep 16, 2019 | 64.28 | 64.72 | 64.28 | 64.71 | 3,281 | -0.18(-0.28%) |
Sep 13, 2019 | 65.16 | 65.16 | 64.74 | 64.89 | 3,090 | -0.14(-0.21%) |
Sep 12, 2019 | 64.61 | 65.06 | 64.43 | 65.03 | 5,510 | +0.33(+0.51%) |
Sep 11, 2019 | 64.38 | 64.69 | 64.25 | 64.69 | 2,308 | +0.36(+0.56%) |
Sep 10, 2019 | 64.20 | 64.33 | 63.94 | 64.33 | 28,188 | -0.02(-0.03%) |
Sep 09, 2019 | 63.99 | 64.43 | 63.99 | 64.35 | 2,935 | +0.18(+0.28%) |
Sep 06, 2019 | 64.23 | 64.48 | 64.16 | 64.16 | 14,458 | +0.34(+0.54%) |
Sep 05, 2019 | 63.60 | 64.21 | 63.60 | 63.82 | 3,324 | +0.66(+1.05%) |
Sep 04, 2019 | 62.66 | 63.16 | 62.66 | 63.16 | 4,756 | +0.81(+1.29%) |
Sep 03, 2019 | 61.92 | 62.35 | 61.92 | 62.35 | 21,430 | -0.10(-0.16%) |
Aug 30, 2019 | 62.50 | 62.50 | 62.29 | 62.45 | 3,200 | +0.12(+0.20%) |
Aug 29, 2019 | 62.35 | 62.54 | 62.17 | 62.33 | 2,023 | +0.53(+0.86%) |
Aug 28, 2019 | 61.29 | 61.98 | 61.29 | 61.79 | 6,968 | +0.01(+0.01%) |
Aug 27, 2019 | 62.23 | 62.54 | 61.56 | 61.79 | 6,252 | -0.34(-0.55%) |
Aug 26, 2019 | 61.67 | 62.13 | 61.67 | 62.13 | 821 | +0.76(+1.23%) |
Aug 23, 2019 | 62.93 | 63.24 | 61.37 | 61.37 | 4,304 | -1.83(-2.90%) |
Aug 22, 2019 | 62.93 | 63.31 | 62.93 | 63.20 | 9,552 | +0.32(+0.51%) |
Aug 21, 2019 | 63.08 | 63.08 | 62.78 | 62.88 | 1,133 | +0.13(+0.20%) |
Aug 20, 2019 | 63.02 | 63.29 | 62.75 | 62.75 | 7,209 | -0.82(-1.28%) |
Aug 19, 2019 | 63.70 | 63.70 | 63.50 | 63.57 | 3,797 | +0.43(+0.69%) |
Aug 16, 2019 | 62.33 | 63.17 | 62.33 | 63.14 | 4,856 | +0.87(+1.39%) |
Aug 15, 2019 | 61.83 | 62.27 | 61.83 | 62.27 | 2,087 | +0.38(+0.61%) |
Aug 14, 2019 | 62.96 | 63.32 | 61.77 | 61.89 | 10,051 | -2.14(-3.34%) |
Aug 13, 2019 | 63.41 | 64.22 | 63.41 | 64.03 | 6,644 | +0.88(+1.39%) |
Aug 12, 2019 | 63.89 | 64.14 | 62.99 | 63.15 | 6,155 | -1.13(-1.76%) |
Aug 09, 2019 | 64.34 | 64.39 | 63.87 | 64.28 | 3,862 | -0.05(-0.08%) |
Aug 08, 2019 | 63.67 | 64.34 | 63.67 | 64.33 | 3,485 | +1.20(+1.90%) |
Aug 07, 2019 | 62.42 | 63.41 | 61.66 | 63.13 | 12,986 | +0.16(+0.26%) |
Aug 06, 2019 | 62.02 | 62.98 | 61.93 | 62.97 | 5,367 | +1.10(+1.78%) |
Aug 05, 2019 | 62.65 | 62.71 | 61.41 | 61.87 | 11,701 | -1.65(-2.59%) |
Aug 02, 2019 | 63.67 | 63.78 | 63.23 | 63.51 | 6,291 | -0.22(-0.35%) |
Aug 01, 2019 | 64.99 | 64.99 | 63.65 | 63.74 | 6,751 | -1.45(-2.23%) |
Jul 31, 2019 | 65.47 | 65.83 | 64.92 | 65.19 | 7,718 | -0.17(-0.26%) |
Jul 30, 2019 | 65.39 | 65.39 | 65.24 | 65.36 | 3,919 | +0.01(+0.01%) |
Jul 29, 2019 | 65.83 | 65.98 | 65.20 | 65.35 | 3,727 | -0.59(-0.89%) |
Jul 26, 2019 | 65.30 | 65.94 | 65.15 | 65.94 | 1,545 | +0.53(+0.81%) |
Jul 25, 2019 | 65.28 | 65.49 | 65.28 | 65.40 | 1,513 | -0.17(-0.26%) |
Jul 24, 2019 | 64.83 | 65.59 | 64.83 | 65.58 | 5,671 | +0.62(+0.96%) |
Jul 23, 2019 | 64.91 | 64.99 | 64.50 | 64.96 | 4,292 | +0.21(+0.33%) |
Jul 22, 2019 | 64.86 | 64.99 | 64.70 | 64.74 | 3,445 | -0.24(-0.38%) |
Jul 19, 2019 | 65.67 | 65.67 | 64.98 | 64.99 | 2,869 | -0.48(-0.73%) |
Jul 18, 2019 | 65.11 | 65.47 | 65.11 | 65.46 | 1,547 | +0.30(+0.46%) |
Jul 17, 2019 | 65.37 | 65.42 | 65.14 | 65.16 | 1,196 | -0.84(-1.27%) |
Jul 16, 2019 | 66.01 | 66.11 | 65.88 | 66.00 | 2,301 | +0.01(+0.02%) |
Jul 15, 2019 | 66.12 | 66.12 | 65.82 | 65.98 | 5,266 | -0.06(-0.10%) |
Jul 12, 2019 | 65.82 | 66.05 | 65.48 | 66.05 | 4,304 | +0.55(+0.85%) |
Jul 11, 2019 | 65.61 | 65.61 | 65.27 | 65.49 | 7,243 | -0.09(-0.14%) |
Jul 10, 2019 | 65.84 | 66.08 | 65.52 | 65.59 | 7,234 | -0.17(-0.26%) |
Jul 09, 2019 | 65.37 | 65.76 | 65.37 | 65.76 | 4,113 | +0.08(+0.13%) |
Jul 08, 2019 | 65.68 | 65.79 | 65.45 | 65.68 | 32,325 | -0.17(-0.25%) |
Jul 05, 2019 | 65.82 | 65.84 | 65.46 | 65.84 | 4,525 | +0.14(+0.21%) |
Jul 03, 2019 | 65.24 | 65.83 | 65.24 | 65.70 | 11,036 | +0.77(+1.19%) |
Jul 02, 2019 | 65.26 | 65.26 | 64.74 | 64.93 | 5,316 | -0.01(-0.01%) |