Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 63.76 | 64.12 | 63.66 | 64.01 | 35,747 | +0.42(+0.66%) |
Sep 27, 2019 | 64.34 | 64.44 | 63.36 | 63.59 | 18,255 | -0.47(-0.74%) |
Sep 26, 2019 | 64.55 | 64.55 | 63.89 | 64.06 | 11,983 | -0.43(-0.66%) |
Sep 25, 2019 | 63.82 | 64.65 | 63.71 | 64.49 | 37,106 | +0.73(+1.15%) |
Sep 24, 2019 | 64.97 | 64.97 | 63.64 | 63.76 | 23,407 | -0.92(-1.42%) |
Sep 23, 2019 | 64.39 | 64.87 | 64.36 | 64.67 | 15,924 | +0.10(+0.16%) |
Sep 20, 2019 | 64.91 | 65.14 | 64.54 | 64.57 | 7,842 | -0.24(-0.37%) |
Sep 19, 2019 | 65.10 | 65.36 | 64.80 | 64.81 | 15,705 | -0.19(-0.29%) |
Sep 18, 2019 | 65.05 | 65.07 | 64.48 | 64.99 | 16,318 | -0.28(-0.43%) |
Sep 17, 2019 | 65.31 | 65.31 | 65.01 | 65.28 | 40,740 | -0.24(-0.36%) |
Sep 16, 2019 | 65.24 | 65.63 | 65.14 | 65.51 | 23,582 | +0.16(+0.25%) |
Sep 13, 2019 | 65.56 | 65.71 | 65.31 | 65.35 | 12,611 | +0.12(+0.19%) |
Sep 12, 2019 | 65.43 | 65.50 | 64.77 | 65.23 | 28,488 | -0.06(-0.09%) |
Sep 11, 2019 | 64.61 | 65.29 | 64.14 | 65.29 | 29,950 | +0.91(+1.41%) |
Sep 10, 2019 | 63.85 | 64.38 | 63.84 | 64.38 | 18,588 | +0.31(+0.49%) |
Sep 09, 2019 | 63.67 | 64.09 | 63.58 | 64.07 | 26,291 | +0.59(+0.94%) |
Sep 06, 2019 | 63.68 | 63.91 | 63.45 | 63.47 | 44,511 | -0.14(-0.22%) |
Sep 05, 2019 | 63.13 | 63.87 | 63.13 | 63.62 | 25,154 | +1.15(+1.84%) |
Sep 04, 2019 | 62.29 | 62.48 | 62.13 | 62.47 | 26,077 | +0.87(+1.41%) |
Sep 03, 2019 | 61.83 | 62.09 | 61.29 | 61.60 | 229,950 | -0.87(-1.39%) |
Aug 30, 2019 | 62.80 | 62.80 | 62.29 | 62.47 | 14,943 | +0.08(+0.12%) |
Aug 29, 2019 | 61.98 | 62.50 | 61.98 | 62.39 | 15,843 | +0.97(+1.58%) |
Aug 28, 2019 | 60.62 | 61.55 | 60.62 | 61.42 | 13,562 | +0.57(+0.93%) |
Aug 27, 2019 | 61.78 | 61.93 | 60.69 | 60.85 | 26,632 | -0.58(-0.94%) |
Aug 26, 2019 | 61.50 | 61.67 | 61.06 | 61.43 | 21,905 | +0.52(+0.85%) |
Aug 23, 2019 | 62.43 | 62.69 | 60.78 | 60.91 | 38,788 | -1.88(-2.99%) |
Aug 22, 2019 | 62.86 | 63.01 | 62.43 | 62.79 | 32,665 | +0.09(+0.14%) |
Aug 21, 2019 | 62.58 | 62.88 | 62.52 | 62.70 | 23,850 | +0.60(+0.97%) |
Aug 20, 2019 | 62.40 | 62.43 | 62.10 | 62.10 | 15,657 | -0.55(-0.87%) |
Aug 19, 2019 | 62.47 | 62.79 | 62.44 | 62.64 | 18,961 | +0.76(+1.24%) |
Aug 16, 2019 | 60.96 | 61.95 | 60.96 | 61.88 | 12,399 | +1.25(+2.07%) |
Aug 15, 2019 | 60.98 | 60.98 | 60.29 | 60.63 | 43,631 | -0.25(-0.40%) |
Aug 14, 2019 | 61.65 | 61.66 | 60.73 | 60.87 | 78,807 | -2.06(-3.27%) |
Aug 13, 2019 | 62.15 | 63.52 | 62.15 | 62.93 | 21,922 | +0.76(+1.23%) |
Aug 12, 2019 | 62.78 | 62.78 | 61.99 | 62.16 | 32,554 | -1.03(-1.63%) |
Aug 09, 2019 | 63.70 | 63.70 | 63.02 | 63.19 | 92,201 | -0.81(-1.27%) |
Aug 08, 2019 | 63.29 | 64.02 | 63.26 | 64.00 | 31,236 | +1.39(+2.22%) |
Aug 07, 2019 | 61.79 | 62.69 | 61.47 | 62.62 | 30,678 | +0.14(+0.23%) |
Aug 06, 2019 | 62.27 | 62.59 | 61.85 | 62.47 | 22,792 | +0.60(+0.98%) |
Aug 05, 2019 | 62.58 | 62.58 | 61.26 | 61.87 | 34,401 | -1.92(-3.02%) |
Aug 02, 2019 | 64.31 | 64.31 | 63.28 | 63.80 | 21,301 | -0.71(-1.10%) |
Aug 01, 2019 | 65.85 | 66.16 | 64.34 | 64.50 | 22,290 | -1.34(-2.03%) |
Jul 31, 2019 | 66.48 | 66.72 | 65.46 | 65.84 | 29,003 | -0.62(-0.94%) |
Jul 30, 2019 | 65.74 | 66.47 | 65.65 | 66.47 | 33,947 | +0.44(+0.67%) |
Jul 29, 2019 | 66.77 | 66.77 | 65.98 | 66.02 | 16,743 | -0.58(-0.86%) |
Jul 26, 2019 | 66.32 | 66.70 | 66.16 | 66.60 | 20,983 | +0.46(+0.70%) |
Jul 25, 2019 | 66.85 | 66.85 | 66.09 | 66.14 | 25,309 | -0.71(-1.06%) |
Jul 24, 2019 | 65.75 | 66.85 | 65.75 | 66.85 | 18,353 | +1.08(+1.64%) |
Jul 23, 2019 | 65.46 | 65.77 | 65.33 | 65.77 | 22,011 | +0.59(+0.90%) |
Jul 22, 2019 | 65.42 | 65.50 | 65.15 | 65.18 | 26,033 | -0.12(-0.18%) |
Jul 19, 2019 | 65.32 | 65.77 | 65.30 | 65.30 | 61,997 | -0.01(-0.02%) |
Jul 18, 2019 | 64.95 | 65.40 | 64.95 | 65.31 | 22,693 | +0.18(+0.27%) |
Jul 17, 2019 | 65.61 | 65.61 | 65.06 | 65.14 | 28,222 | -0.59(-0.90%) |
Jul 16, 2019 | 65.57 | 65.90 | 65.44 | 65.73 | 53,566 | +0.14(+0.22%) |
Jul 15, 2019 | 66.04 | 66.04 | 65.40 | 65.59 | 43,754 | -0.25(-0.39%) |
Jul 12, 2019 | 65.18 | 65.96 | 65.18 | 65.84 | 73,655 | +0.66(+1.01%) |
Jul 11, 2019 | 65.45 | 65.45 | 64.85 | 65.18 | 25,573 | +0.01(+0.01%) |
Jul 10, 2019 | 65.48 | 65.71 | 65.15 | 65.17 | 26,295 | -0.08(-0.12%) |
Jul 09, 2019 | 64.99 | 65.29 | 64.98 | 65.25 | 27,569 | -0.10(-0.16%) |
Jul 08, 2019 | 65.65 | 65.81 | 65.21 | 65.35 | 45,350 | -0.47(-0.72%) |
Jul 05, 2019 | 65.16 | 65.83 | 65.16 | 65.82 | 23,421 | +0.08(+0.13%) |
Jul 03, 2019 | 65.28 | 65.74 | 65.27 | 65.74 | 46,524 | +0.61(+0.94%) |
Jul 02, 2019 | 65.24 | 65.26 | 64.86 | 65.13 | 74,612 | -0.24(-0.36%) |