Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.92 | 69.01 | 68.18 | 68.41 | 5,894,512 | -0.31(-0.46%) |
Sep 27, 2019 | 69.06 | 70.13 | 68.35 | 68.72 | 5,590,806 | -0.65(-0.93%) |
Sep 26, 2019 | 69.20 | 69.67 | 68.10 | 69.37 | 4,240,243 | +0.11(+0.16%) |
Sep 25, 2019 | 67.29 | 69.49 | 67.15 | 69.26 | 6,355,866 | +1.79(+2.66%) |
Sep 24, 2019 | 70.02 | 70.22 | 66.93 | 67.47 | 11,645,894 | -1.80(-2.60%) |
Sep 23, 2019 | 68.76 | 69.87 | 68.21 | 69.27 | 6,985,630 | +0.72(+1.05%) |
Sep 20, 2019 | 70.13 | 70.58 | 68.31 | 68.55 | 10,596,094 | -1.61(-2.29%) |
Sep 19, 2019 | 71.06 | 71.74 | 70.14 | 70.16 | 6,077,868 | -0.60(-0.85%) |
Sep 18, 2019 | 70.57 | 70.91 | 69.63 | 70.76 | 5,795,811 | +0.19(+0.27%) |
Sep 17, 2019 | 69.60 | 70.66 | 69.51 | 70.57 | 4,946,483 | +0.48(+0.69%) |
Sep 16, 2019 | 69.57 | 70.39 | 68.97 | 70.09 | 4,188,710 | -0.23(-0.33%) |
Sep 13, 2019 | 71.01 | 71.33 | 70.28 | 70.32 | 5,958,442 | -0.60(-0.85%) |
Sep 12, 2019 | 71.79 | 71.79 | 70.47 | 70.92 | 6,519,862 | -0.74(-1.03%) |
Sep 11, 2019 | 70.10 | 71.66 | 70.06 | 71.66 | 7,323,386 | +1.62(+2.32%) |
Sep 10, 2019 | 69.43 | 70.18 | 68.81 | 70.03 | 10,535,328 | +0.44(+0.64%) |
Sep 09, 2019 | 70.33 | 70.69 | 69.37 | 69.59 | 7,738,332 | -0.56(-0.80%) |
Sep 06, 2019 | 70.25 | 70.36 | 69.79 | 70.15 | 5,763,321 | -0.13(-0.19%) |
Sep 05, 2019 | 69.30 | 71.57 | 69.30 | 70.28 | 15,150,778 | +1.69(+2.46%) |
Sep 04, 2019 | 67.61 | 68.62 | 67.29 | 68.59 | 5,533,916 | +1.75(+2.62%) |
Sep 03, 2019 | 68.31 | 68.50 | 66.46 | 66.84 | 8,520,135 | -2.36(-3.41%) |
Aug 30, 2019 | 68.67 | 69.44 | 68.51 | 69.20 | 9,514,610 | +1.17(+1.73%) |
Aug 29, 2019 | 66.93 | 68.54 | 66.93 | 68.02 | 8,259,003 | +1.87(+2.82%) |
Aug 28, 2019 | 65.65 | 66.62 | 64.87 | 66.15 | 6,382,197 | +0.34(+0.51%) |
Aug 27, 2019 | 65.56 | 66.18 | 65.13 | 65.81 | 8,210,063 | +0.94(+1.45%) |
Aug 26, 2019 | 66.64 | 66.81 | 64.52 | 64.87 | 12,537,200 | -0.54(-0.83%) |
Aug 23, 2019 | 67.73 | 70.38 | 65.15 | 65.41 | 18,523,234 | -3.23(-4.71%) |
Aug 22, 2019 | 68.43 | 69.36 | 68.15 | 68.64 | 8,091,883 | +0.40(+0.59%) |
Aug 21, 2019 | 68.07 | 68.68 | 67.61 | 68.24 | 12,369,006 | +0.56(+0.83%) |
Aug 20, 2019 | 66.35 | 68.00 | 66.13 | 67.68 | 10,550,548 | +1.07(+1.60%) |
Aug 19, 2019 | 66.36 | 67.20 | 65.97 | 66.62 | 10,890,220 | +1.41(+2.17%) |
Aug 16, 2019 | 63.93 | 65.32 | 63.82 | 65.20 | 11,693,543 | +1.89(+2.98%) |
Aug 15, 2019 | 63.56 | 64.23 | 62.81 | 63.31 | 10,252,869 | +0.25(+0.39%) |
Aug 14, 2019 | 62.85 | 63.96 | 62.77 | 63.07 | 11,617,876 | -1.16(-1.80%) |
Aug 13, 2019 | 62.18 | 64.48 | 61.67 | 64.22 | 11,598,775 | +2.12(+3.41%) |
Aug 12, 2019 | 63.17 | 63.60 | 62.04 | 62.10 | 8,276,871 | -1.51(-2.38%) |
Aug 09, 2019 | 62.74 | 64.23 | 62.45 | 63.62 | 9,780,416 | +0.21(+0.34%) |
Aug 08, 2019 | 61.89 | 63.48 | 61.70 | 63.40 | 9,390,032 | +1.65(+2.68%) |
Aug 07, 2019 | 59.84 | 61.93 | 59.72 | 61.75 | 10,041,162 | +1.09(+1.80%) |
Aug 06, 2019 | 61.86 | 62.22 | 59.95 | 60.65 | 14,823,817 | -0.56(-0.92%) |
Aug 05, 2019 | 62.26 | 63.03 | 61.00 | 61.21 | 14,688,827 | -2.09(-3.30%) |
Aug 02, 2019 | 62.67 | 63.64 | 62.29 | 63.31 | 14,216,732 | -0.04(-0.07%) |
Aug 01, 2019 | 61.29 | 65.58 | 60.73 | 63.35 | 33,412,596 | -1.74(-2.68%) |
Jul 31, 2019 | 66.58 | 66.98 | 64.74 | 65.09 | 15,764,923 | -1.47(-2.21%) |
Jul 30, 2019 | 66.36 | 66.79 | 66.16 | 66.56 | 8,311,241 | -0.14(-0.21%) |
Jul 29, 2019 | 66.87 | 67.91 | 66.44 | 66.70 | 9,258,045 | -0.22(-0.33%) |
Jul 26, 2019 | 66.83 | 67.49 | 66.60 | 66.93 | 9,286,343 | -0.12(-0.17%) |
Jul 25, 2019 | 67.48 | 67.75 | 66.82 | 67.04 | 8,201,949 | -0.46(-0.69%) |
Jul 24, 2019 | 65.75 | 67.99 | 65.56 | 67.51 | 15,746,891 | +1.56(+2.36%) |
Jul 23, 2019 | 67.03 | 67.26 | 65.23 | 65.95 | 16,205,327 | -1.63(-2.41%) |
Jul 22, 2019 | 66.78 | 68.17 | 66.78 | 67.58 | 10,831,332 | +0.85(+1.27%) |
Jul 19, 2019 | 66.22 | 67.36 | 66.22 | 66.73 | 16,271,696 | +0.56(+0.85%) |
Jul 18, 2019 | 66.70 | 67.04 | 65.89 | 66.17 | 14,143,665 | -1.24(-1.83%) |
Jul 17, 2019 | 69.91 | 70.65 | 67.36 | 67.41 | 23,152,126 | +0.08(+0.12%) |
Jul 16, 2019 | 66.83 | 68.07 | 66.33 | 67.33 | 11,061,119 | +0.21(+0.32%) |
Jul 15, 2019 | 66.86 | 67.53 | 66.54 | 67.11 | 10,000,998 | +0.47(+0.71%) |
Jul 12, 2019 | 66.06 | 66.71 | 65.54 | 66.64 | 9,022,785 | +1.06(+1.61%) |
Jul 11, 2019 | 66.30 | 67.43 | 65.22 | 65.58 | 16,069,960 | -0.58(-0.87%) |
Jul 10, 2019 | 68.36 | 68.43 | 65.91 | 66.16 | 16,942,692 | -1.82(-2.67%) |
Jul 09, 2019 | 68.01 | 68.37 | 67.48 | 67.98 | 8,436,611 | -0.20(-0.30%) |
Jul 08, 2019 | 67.60 | 68.54 | 67.56 | 68.18 | 8,906,434 | -0.03(-0.04%) |
Jul 05, 2019 | 66.02 | 68.26 | 65.93 | 68.21 | 10,363,390 | +0.03(+0.04%) |
Jul 03, 2019 | 68.57 | 68.72 | 67.67 | 68.18 | 5,945,844 | -0.34(-0.49%) |
Jul 02, 2019 | 68.76 | 68.94 | 68.17 | 68.52 | 7,954,492 | -0.18(-0.26%) |