Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.10 | 64.49 | 64.10 | 64.38 | 36,332 | +0.56(+0.88%) |
Sep 27, 2019 | 64.41 | 64.41 | 63.82 | 63.82 | 1,527 | -0.87(-1.35%) |
Sep 26, 2019 | 64.80 | 64.80 | 64.56 | 64.69 | 2,869 | -0.17(-0.26%) |
Sep 25, 2019 | 64.37 | 64.86 | 64.37 | 64.86 | 3,530 | +0.33(+0.52%) |
Sep 24, 2019 | 65.70 | 65.70 | 64.48 | 64.53 | 4,120 | -0.88(-1.35%) |
Sep 23, 2019 | 65.02 | 65.44 | 65.02 | 65.41 | 3,222 | -0.07(-0.11%) |
Sep 20, 2019 | 65.86 | 65.89 | 65.48 | 65.48 | 1,429 | -0.42(-0.63%) |
Sep 19, 2019 | 65.99 | 66.34 | 65.81 | 65.89 | 2,676 | +0.62(+0.95%) |
Sep 18, 2019 | 65.86 | 65.86 | 65.27 | 65.27 | 2,337 | -0.94(-1.43%) |
Sep 17, 2019 | 65.78 | 66.23 | 65.78 | 66.22 | 2,113 | +0.47(+0.71%) |
Sep 16, 2019 | 65.39 | 65.82 | 65.39 | 65.75 | 1,664 | +0.18(+0.27%) |
Sep 13, 2019 | 65.73 | 65.73 | 65.48 | 65.57 | 1,429 | +0.30(+0.47%) |
Sep 12, 2019 | 65.42 | 65.42 | 65.11 | 65.27 | 1,057 | +0.39(+0.60%) |
Sep 11, 2019 | 64.36 | 64.97 | 64.36 | 64.88 | 18,030 | +0.39(+0.60%) |
Sep 10, 2019 | 65.46 | 65.46 | 64.23 | 64.49 | 6,677 | -1.30(-1.98%) |
Sep 09, 2019 | 66.93 | 66.93 | 65.72 | 65.80 | 3,587 | -1.91(-2.82%) |
Sep 06, 2019 | 68.00 | 68.19 | 67.71 | 67.71 | 4,800 | -0.22(-0.33%) |
Sep 05, 2019 | 67.61 | 67.99 | 67.42 | 67.93 | 6,267 | +1.16(+1.74%) |
Sep 04, 2019 | 66.56 | 66.81 | 66.56 | 66.77 | 5,064 | +0.85(+1.28%) |
Sep 03, 2019 | 66.46 | 66.46 | 65.70 | 65.92 | 2,797 | -0.69(-1.03%) |
Aug 30, 2019 | 66.81 | 66.84 | 66.49 | 66.61 | 3,370 | -0.09(-0.13%) |
Aug 29, 2019 | 66.38 | 66.77 | 66.23 | 66.70 | 2,884 | +0.85(+1.29%) |
Aug 28, 2019 | 65.07 | 65.95 | 65.07 | 65.85 | 2,983 | +0.34(+0.53%) |
Aug 27, 2019 | 65.13 | 65.55 | 65.08 | 65.51 | 4,339 | +0.21(+0.32%) |
Aug 26, 2019 | 65.03 | 65.37 | 65.02 | 65.30 | 3,279 | +0.38(+0.59%) |
Aug 23, 2019 | 66.34 | 66.53 | 64.92 | 64.92 | 21,652 | -1.73(-2.60%) |
Aug 22, 2019 | 66.97 | 66.97 | 66.34 | 66.65 | 4,450 | -0.15(-0.22%) |
Aug 21, 2019 | 66.96 | 67.10 | 66.80 | 66.80 | 1,965 | +0.26(+0.39%) |
Aug 20, 2019 | 66.80 | 66.80 | 66.38 | 66.54 | 7,329 | -0.09(-0.13%) |
Aug 19, 2019 | 66.49 | 66.85 | 66.49 | 66.63 | 7,408 | +0.76(+1.16%) |
Aug 16, 2019 | 65.08 | 65.88 | 65.08 | 65.87 | 4,595 | +1.22(+1.88%) |
Aug 15, 2019 | 64.55 | 64.65 | 64.39 | 64.65 | 29,279 | +0.37(+0.58%) |
Aug 14, 2019 | 65.06 | 65.06 | 64.00 | 64.28 | 14,372 | -1.78(-2.70%) |
Aug 13, 2019 | 66.17 | 66.44 | 65.31 | 66.06 | 2,051 | +1.01(+1.55%) |
Aug 12, 2019 | 65.37 | 65.70 | 65.05 | 65.05 | 3,138 | -0.94(-1.42%) |
Aug 09, 2019 | 66.36 | 66.36 | 65.64 | 65.99 | 5,923 | -0.71(-1.07%) |
Aug 08, 2019 | 65.66 | 66.82 | 65.66 | 66.71 | 39,748 | +1.51(+2.31%) |
Aug 07, 2019 | 63.62 | 65.41 | 63.62 | 65.20 | 190,909 | +0.62(+0.96%) |
Aug 06, 2019 | 63.84 | 64.81 | 63.84 | 64.58 | 28,467 | +1.16(+1.82%) |
Aug 05, 2019 | 64.62 | 64.62 | 63.06 | 63.43 | 27,978 | -2.08(-3.17%) |
Aug 02, 2019 | 66.00 | 66.00 | 65.16 | 65.50 | 4,289 | -0.78(-1.18%) |
Aug 01, 2019 | 66.67 | 67.52 | 66.25 | 66.29 | 4,101 | -0.45(-0.67%) |
Jul 31, 2019 | 67.52 | 67.64 | 66.74 | 66.74 | 7,916 | -0.66(-0.97%) |
Jul 30, 2019 | 67.27 | 67.43 | 67.13 | 67.39 | 4,528 | -0.30(-0.45%) |
Jul 29, 2019 | 68.25 | 68.25 | 67.66 | 67.70 | 6,380 | -0.54(-0.79%) |
Jul 26, 2019 | 67.74 | 68.23 | 67.74 | 68.23 | 2,859 | +0.89(+1.32%) |
Jul 25, 2019 | 67.66 | 67.66 | 67.34 | 67.34 | 4,668 | -0.35(-0.52%) |
Jul 24, 2019 | 66.76 | 67.70 | 66.76 | 67.70 | 2,871 | +0.61(+0.91%) |
Jul 23, 2019 | 66.43 | 67.09 | 66.43 | 67.09 | 3,034 | +0.49(+0.73%) |
Jul 22, 2019 | 66.82 | 66.99 | 66.59 | 66.60 | 4,728 | -0.64(-0.95%) |
Jul 19, 2019 | 67.44 | 67.60 | 67.24 | 67.24 | 1,736 | -0.31(-0.46%) |
Jul 18, 2019 | 67.28 | 67.56 | 67.14 | 67.55 | 4,061 | +0.73(+1.10%) |
Jul 17, 2019 | 67.50 | 67.50 | 66.81 | 66.81 | 3,319 | -0.51(-0.76%) |
Jul 16, 2019 | 67.16 | 67.66 | 67.16 | 67.32 | 4,356 | +0.24(+0.36%) |
Jul 15, 2019 | 67.39 | 67.42 | 66.98 | 67.08 | 3,750 | -0.05(-0.07%) |
Jul 12, 2019 | 66.81 | 67.20 | 66.74 | 67.13 | 26,963 | +0.31(+0.47%) |
Jul 11, 2019 | 66.34 | 66.81 | 66.18 | 66.81 | 6,886 | +0.33(+0.50%) |
Jul 10, 2019 | 66.48 | 66.74 | 66.48 | 66.48 | 3,792 | +0.10(+0.15%) |
Jul 09, 2019 | 65.99 | 66.38 | 65.94 | 66.38 | 3,919 | +0.12(+0.18%) |
Jul 08, 2019 | 66.33 | 66.50 | 66.21 | 66.26 | 9,780 | -0.32(-0.49%) |
Jul 05, 2019 | 66.02 | 66.58 | 65.72 | 66.58 | 7,864 | +0.12(+0.18%) |
Jul 03, 2019 | 66.37 | 66.48 | 66.31 | 66.46 | 62,403 | +0.44(+0.67%) |
Jul 02, 2019 | 65.95 | 66.15 | 65.61 | 66.02 | 20,055 | +0.27(+0.42%) |