Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.02 | 65.22 | 64.37 | 64.50 | 152,535 | -0.54(-0.83%) |
Sep 27, 2019 | 65.49 | 67.03 | 64.23 | 65.04 | 201,300 | -0.24(-0.37%) |
Sep 26, 2019 | 63.61 | 65.55 | 63.04 | 65.29 | 161,383 | +1.63(+2.56%) |
Sep 25, 2019 | 63.62 | 64.53 | 62.88 | 63.66 | 135,859 | +0.35(+0.55%) |
Sep 24, 2019 | 63.70 | 64.02 | 62.43 | 63.31 | 173,927 | -0.05(-0.07%) |
Sep 23, 2019 | 62.76 | 63.52 | 62.50 | 63.35 | 167,103 | +0.05(+0.07%) |
Sep 20, 2019 | 64.93 | 65.58 | 63.29 | 63.31 | 309,564 | -1.57(-2.41%) |
Sep 19, 2019 | 65.25 | 65.29 | 64.32 | 64.87 | 180,573 | -0.20(-0.30%) |
Sep 18, 2019 | 64.98 | 65.34 | 64.00 | 65.07 | 218,704 | -0.04(-0.07%) |
Sep 17, 2019 | 65.73 | 65.73 | 63.59 | 65.12 | 143,703 | -0.79(-1.20%) |
Sep 16, 2019 | 65.90 | 66.58 | 64.94 | 65.91 | 173,021 | -0.60(-0.91%) |
Sep 13, 2019 | 67.37 | 68.50 | 66.24 | 66.51 | 223,753 | -0.20(-0.30%) |
Sep 12, 2019 | 67.00 | 70.06 | 64.42 | 66.71 | 879,883 | -4.81(-6.73%) |
Sep 11, 2019 | 70.61 | 72.47 | 68.82 | 71.52 | 712,972 | +1.25(+1.78%) |
Sep 10, 2019 | 67.77 | 70.40 | 67.40 | 70.27 | 307,452 | +2.53(+3.73%) |
Sep 09, 2019 | 66.34 | 68.58 | 66.11 | 67.74 | 238,954 | +1.57(+2.38%) |
Sep 06, 2019 | 65.58 | 66.21 | 64.82 | 66.17 | 135,163 | +0.79(+1.21%) |
Sep 05, 2019 | 63.95 | 65.56 | 63.92 | 65.38 | 202,444 | +2.26(+3.58%) |
Sep 04, 2019 | 61.95 | 63.23 | 61.64 | 63.12 | 110,681 | +1.86(+3.04%) |
Sep 03, 2019 | 61.99 | 62.35 | 60.86 | 61.26 | 221,751 | -1.52(-2.42%) |
Aug 30, 2019 | 63.41 | 63.80 | 62.25 | 62.78 | 135,941 | -0.23(-0.36%) |
Aug 29, 2019 | 62.19 | 63.13 | 61.73 | 63.00 | 94,865 | +1.68(+2.74%) |
Aug 28, 2019 | 59.49 | 61.39 | 58.92 | 61.32 | 106,133 | +1.60(+2.68%) |
Aug 27, 2019 | 60.98 | 60.99 | 59.12 | 59.72 | 149,860 | -0.72(-1.19%) |
Aug 26, 2019 | 60.92 | 61.05 | 60.04 | 60.44 | 168,995 | +0.20(+0.33%) |
Aug 23, 2019 | 62.97 | 63.39 | 59.86 | 60.24 | 178,735 | -3.04(-4.81%) |
Aug 22, 2019 | 62.74 | 64.14 | 62.74 | 63.28 | 167,662 | +1.03(+1.65%) |
Aug 21, 2019 | 61.19 | 62.30 | 61.10 | 62.26 | 183,348 | +2.00(+3.31%) |
Aug 20, 2019 | 60.09 | 60.40 | 59.05 | 60.26 | 166,211 | -0.06(-0.10%) |
Aug 19, 2019 | 60.48 | 61.24 | 60.21 | 60.32 | 149,684 | +0.89(+1.50%) |
Aug 16, 2019 | 58.39 | 59.59 | 58.38 | 59.43 | 131,273 | +1.57(+2.71%) |
Aug 15, 2019 | 58.57 | 58.57 | 57.33 | 57.87 | 243,308 | -0.03(-0.05%) |
Aug 14, 2019 | 58.19 | 58.59 | 57.38 | 57.89 | 308,410 | -2.15(-3.58%) |
Aug 13, 2019 | 58.05 | 61.58 | 57.60 | 60.04 | 222,607 | +1.75(+2.99%) |
Aug 12, 2019 | 59.91 | 59.91 | 57.60 | 58.30 | 126,142 | -1.83(-3.04%) |
Aug 09, 2019 | 62.24 | 62.66 | 60.12 | 60.12 | 165,064 | -2.20(-3.54%) |
Aug 08, 2019 | 60.85 | 62.33 | 60.41 | 62.33 | 433,559 | +1.75(+2.88%) |
Aug 07, 2019 | 60.35 | 61.34 | 59.98 | 60.58 | 221,887 | -0.56(-0.91%) |
Aug 06, 2019 | 61.60 | 61.80 | 60.54 | 61.14 | 148,457 | -0.08(-0.13%) |
Aug 05, 2019 | 61.51 | 61.99 | 60.74 | 61.22 | 166,003 | -1.51(-2.41%) |
Aug 02, 2019 | 62.25 | 63.20 | 61.81 | 62.73 | 133,051 | +0.59(+0.96%) |
Aug 01, 2019 | 65.77 | 66.31 | 61.53 | 62.14 | 229,796 | -3.71(-5.63%) |
Jul 31, 2019 | 65.87 | 66.68 | 64.86 | 65.85 | 237,163 | -0.05(-0.08%) |
Jul 30, 2019 | 65.41 | 65.95 | 64.01 | 65.90 | 231,547 | +0.04(+0.05%) |
Jul 29, 2019 | 65.02 | 66.01 | 64.14 | 65.86 | 143,605 | +0.88(+1.36%) |
Jul 26, 2019 | 64.81 | 65.13 | 63.96 | 64.98 | 158,505 | +0.61(+0.95%) |
Jul 25, 2019 | 64.14 | 64.95 | 63.94 | 64.37 | 195,526 | +0.10(+0.15%) |
Jul 24, 2019 | 62.96 | 64.46 | 62.50 | 64.27 | 189,743 | +1.37(+2.17%) |
Jul 23, 2019 | 62.48 | 63.07 | 62.11 | 62.90 | 153,224 | +0.93(+1.50%) |
Jul 22, 2019 | 62.75 | 63.25 | 61.82 | 61.98 | 231,464 | -0.49(-0.78%) |
Jul 19, 2019 | 62.85 | 63.89 | 62.34 | 62.46 | 167,064 | -0.06(-0.10%) |
Jul 18, 2019 | 62.79 | 63.07 | 61.77 | 62.53 | 173,262 | -0.13(-0.20%) |
Jul 17, 2019 | 63.43 | 64.01 | 62.26 | 62.65 | 217,330 | -0.94(-1.48%) |
Jul 16, 2019 | 62.00 | 64.16 | 61.78 | 63.59 | 235,617 | +1.51(+2.44%) |
Jul 15, 2019 | 62.62 | 62.91 | 61.55 | 62.08 | 203,695 | -0.23(-0.37%) |
Jul 12, 2019 | 62.14 | 63.22 | 62.14 | 62.31 | 201,922 | +0.15(+0.24%) |
Jul 11, 2019 | 62.50 | 63.09 | 61.59 | 62.16 | 214,105 | -0.26(-0.42%) |
Jul 10, 2019 | 64.18 | 64.43 | 62.40 | 62.42 | 303,135 | -1.64(-2.56%) |
Jul 09, 2019 | 64.99 | 65.09 | 63.75 | 64.06 | 153,323 | -1.27(-1.95%) |
Jul 08, 2019 | 64.87 | 66.14 | 64.87 | 65.33 | 161,013 | +0.06(+0.10%) |
Jul 05, 2019 | 64.70 | 65.55 | 64.56 | 65.26 | 142,586 | +0.12(+0.18%) |
Jul 03, 2019 | 64.28 | 65.31 | 63.95 | 65.15 | 134,428 | +1.13(+1.76%) |
Jul 02, 2019 | 65.93 | 66.15 | 63.65 | 64.02 | 195,256 | -1.92(-2.90%) |