Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.27 | 65.31 | 65.05 | 65.08 | 371,797 | -0.18(-0.28%) |
Sep 27, 2019 | 65.23 | 65.28 | 64.88 | 65.26 | 285,728 | +0.02(+0.03%) |
Sep 26, 2019 | 65.03 | 65.32 | 64.93 | 65.24 | 123,038 | +0.19(+0.30%) |
Sep 25, 2019 | 64.74 | 65.11 | 64.74 | 65.05 | 204,182 | +0.31(+0.48%) |
Sep 24, 2019 | 64.84 | 64.84 | 64.74 | 64.74 | 296,595 | -0.06(-0.09%) |
Sep 23, 2019 | 64.81 | 64.84 | 64.69 | 64.80 | 247,670 | +0.00(+0.00%) |
Sep 20, 2019 | 64.81 | 64.92 | 64.79 | 64.80 | 604,646 | -0.01(-0.01%) |
Sep 19, 2019 | 64.87 | 64.88 | 64.74 | 64.81 | 175,012 | +0.09(+0.13%) |
Sep 18, 2019 | 64.82 | 64.88 | 64.69 | 64.72 | 802,114 | +0.06(+0.09%) |
Sep 17, 2019 | 64.76 | 64.90 | 64.63 | 64.66 | 149,517 | -0.10(-0.15%) |
Sep 16, 2019 | 64.67 | 64.90 | 64.65 | 64.76 | 89,170 | +0.09(+0.13%) |
Sep 13, 2019 | 64.67 | 64.81 | 64.64 | 64.67 | 178,940 | +0.09(+0.14%) |
Sep 12, 2019 | 64.77 | 64.77 | 64.53 | 64.58 | 137,207 | -0.13(-0.19%) |
Sep 11, 2019 | 64.41 | 64.77 | 64.39 | 64.70 | 144,323 | +0.19(+0.30%) |
Sep 10, 2019 | 64.44 | 64.64 | 64.38 | 64.51 | 162,303 | +0.07(+0.10%) |
Sep 09, 2019 | 64.39 | 64.66 | 64.31 | 64.44 | 167,671 | +0.05(+0.07%) |
Sep 06, 2019 | 64.63 | 64.63 | 64.39 | 64.39 | 148,770 | -0.12(-0.18%) |
Sep 05, 2019 | 64.59 | 64.81 | 64.44 | 64.51 | 303,321 | -0.14(-0.22%) |
Sep 04, 2019 | 64.65 | 64.82 | 64.51 | 64.66 | 192,462 | +0.05(+0.07%) |
Sep 03, 2019 | 64.34 | 64.63 | 64.20 | 64.61 | 185,469 | +0.27(+0.42%) |
Aug 30, 2019 | 64.71 | 64.74 | 64.27 | 64.34 | 149,288 | -0.06(-0.09%) |
Aug 29, 2019 | 64.10 | 64.49 | 63.93 | 64.39 | 299,401 | +0.35(+0.54%) |
Aug 28, 2019 | 63.82 | 64.08 | 63.79 | 64.05 | 182,509 | +0.23(+0.36%) |
Aug 27, 2019 | 64.14 | 64.14 | 63.74 | 63.82 | 289,943 | -0.27(-0.42%) |
Aug 26, 2019 | 63.90 | 64.12 | 63.81 | 64.09 | 324,487 | +0.38(+0.59%) |
Aug 23, 2019 | 63.99 | 64.14 | 63.63 | 63.71 | 332,892 | -0.35(-0.54%) |
Aug 22, 2019 | 64.10 | 64.12 | 63.98 | 64.06 | 145,314 | -0.04(-0.06%) |
Aug 21, 2019 | 64.08 | 64.22 | 64.03 | 64.10 | 92,160 | +0.05(+0.08%) |
Aug 20, 2019 | 64.12 | 64.18 | 64.02 | 64.05 | 186,812 | -0.03(-0.05%) |
Aug 19, 2019 | 64.06 | 64.17 | 63.96 | 64.08 | 286,621 | +0.02(+0.03%) |
Aug 16, 2019 | 64.09 | 64.21 | 64.00 | 64.06 | 252,650 | +0.03(+0.05%) |
Aug 15, 2019 | 64.06 | 64.22 | 64.00 | 64.03 | 426,285 | -0.03(-0.05%) |
Aug 14, 2019 | 64.01 | 64.14 | 64.00 | 64.06 | 264,196 | +0.02(+0.03%) |
Aug 13, 2019 | 64.00 | 64.08 | 63.95 | 64.04 | 353,921 | +0.05(+0.08%) |
Aug 12, 2019 | 64.06 | 64.12 | 63.95 | 63.99 | 144,351 | -0.13(-0.20%) |
Aug 09, 2019 | 64.23 | 64.31 | 63.97 | 64.12 | 150,429 | -0.11(-0.17%) |
Aug 08, 2019 | 64.24 | 64.31 | 64.08 | 64.22 | 194,112 | +0.05(+0.08%) |
Aug 07, 2019 | 64.02 | 64.30 | 63.92 | 64.17 | 238,577 | +0.11(+0.17%) |
Aug 06, 2019 | 64.00 | 64.24 | 63.74 | 64.07 | 328,996 | -0.12(-0.18%) |
Aug 05, 2019 | 64.14 | 64.29 | 63.99 | 64.18 | 278,136 | -0.02(-0.03%) |
Aug 02, 2019 | 64.33 | 64.34 | 63.91 | 64.20 | 96,415 | -0.04(-0.06%) |
Aug 01, 2019 | 63.85 | 64.41 | 63.78 | 64.24 | 223,400 | +0.33(+0.51%) |
Jul 31, 2019 | 64.14 | 64.28 | 63.76 | 63.91 | 279,679 | -0.16(-0.26%) |
Jul 30, 2019 | 63.71 | 64.18 | 63.69 | 64.08 | 213,763 | +0.21(+0.33%) |
Jul 29, 2019 | 63.92 | 64.03 | 63.76 | 63.86 | 127,315 | -0.10(-0.15%) |
Jul 26, 2019 | 63.86 | 64.14 | 63.86 | 63.96 | 177,694 | +0.20(+0.32%) |
Jul 25, 2019 | 63.69 | 63.95 | 63.66 | 63.76 | 178,906 | -0.02(-0.03%) |
Jul 24, 2019 | 63.79 | 63.85 | 63.62 | 63.78 | 228,970 | +0.03(+0.05%) |
Jul 23, 2019 | 63.76 | 63.92 | 63.73 | 63.75 | 249,161 | +0.00(+0.00%) |
Jul 22, 2019 | 64.00 | 64.00 | 63.68 | 63.75 | 242,477 | -0.22(-0.35%) |
Jul 19, 2019 | 63.73 | 64.15 | 63.68 | 63.97 | 159,344 | +0.03(+0.05%) |
Jul 18, 2019 | 63.76 | 63.95 | 63.44 | 63.94 | 312,380 | +0.13(+0.21%) |
Jul 17, 2019 | 64.01 | 64.01 | 63.76 | 63.81 | 222,382 | -0.05(-0.08%) |
Jul 16, 2019 | 63.61 | 63.85 | 63.61 | 63.85 | 159,129 | +0.14(+0.23%) |
Jul 15, 2019 | 63.71 | 63.85 | 63.65 | 63.71 | 104,792 | +0.00(+0.00%) |
Jul 12, 2019 | 63.74 | 63.97 | 63.57 | 63.71 | 89,365 | -0.05(-0.08%) |
Jul 11, 2019 | 63.66 | 63.77 | 63.53 | 63.76 | 92,553 | +0.07(+0.11%) |
Jul 10, 2019 | 63.66 | 63.75 | 63.57 | 63.69 | 200,527 | +0.21(+0.33%) |
Jul 09, 2019 | 63.65 | 63.65 | 63.30 | 63.48 | 272,156 | -0.18(-0.29%) |
Jul 08, 2019 | 63.82 | 63.82 | 63.57 | 63.66 | 153,724 | -0.15(-0.24%) |
Jul 05, 2019 | 63.23 | 63.85 | 63.17 | 63.82 | 216,779 | +0.35(+0.55%) |
Jul 03, 2019 | 63.27 | 63.61 | 63.25 | 63.47 | 113,936 | +0.22(+0.35%) |
Jul 02, 2019 | 63.03 | 63.25 | 62.94 | 63.25 | 306,326 | +0.27(+0.43%) |