Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.66 | 66.30 | 65.40 | 65.79 | 726,196 | +0.13(+0.20%) |
Sep 27, 2019 | 67.25 | 67.44 | 65.17 | 65.66 | 1,228,335 | -1.40(-2.09%) |
Sep 26, 2019 | 66.05 | 67.14 | 65.84 | 67.06 | 708,626 | +1.35(+2.06%) |
Sep 25, 2019 | 64.84 | 65.87 | 64.49 | 65.71 | 917,682 | +0.95(+1.47%) |
Sep 24, 2019 | 65.28 | 65.37 | 64.58 | 64.75 | 1,441,144 | -0.03(-0.04%) |
Sep 23, 2019 | 65.02 | 65.34 | 64.37 | 64.78 | 1,769,802 | -0.23(-0.36%) |
Sep 20, 2019 | 67.24 | 67.24 | 65.00 | 65.01 | 1,816,217 | -2.18(-3.24%) |
Sep 19, 2019 | 66.79 | 67.68 | 66.74 | 67.19 | 1,188,368 | +0.53(+0.79%) |
Sep 18, 2019 | 67.59 | 68.09 | 65.95 | 66.66 | 1,554,339 | -0.82(-1.22%) |
Sep 17, 2019 | 65.35 | 67.56 | 65.35 | 67.49 | 1,396,784 | +2.36(+3.63%) |
Sep 16, 2019 | 64.36 | 65.53 | 64.23 | 65.12 | 939,983 | +0.76(+1.18%) |
Sep 13, 2019 | 65.40 | 66.17 | 64.09 | 64.36 | 801,402 | -0.99(-1.52%) |
Sep 12, 2019 | 64.90 | 66.12 | 64.85 | 65.36 | 1,044,692 | +0.94(+1.45%) |
Sep 11, 2019 | 63.88 | 64.99 | 63.65 | 64.42 | 1,783,625 | +0.58(+0.91%) |
Sep 10, 2019 | 67.61 | 67.62 | 62.86 | 63.84 | 3,868,448 | -4.41(-6.46%) |
Sep 09, 2019 | 70.94 | 71.13 | 67.63 | 68.25 | 1,451,170 | -2.70(-3.80%) |
Sep 06, 2019 | 71.42 | 71.79 | 70.92 | 70.94 | 1,038,023 | -0.48(-0.67%) |
Sep 05, 2019 | 71.41 | 72.27 | 71.10 | 71.42 | 1,004,418 | +0.50(+0.71%) |
Sep 04, 2019 | 70.31 | 71.04 | 70.22 | 70.92 | 745,449 | +1.07(+1.52%) |
Sep 03, 2019 | 69.53 | 70.23 | 69.45 | 69.86 | 797,598 | -0.09(-0.13%) |
Aug 30, 2019 | 69.70 | 70.35 | 69.68 | 69.95 | 958,142 | +0.28(+0.40%) |
Aug 29, 2019 | 69.70 | 70.22 | 69.34 | 69.67 | 1,119,638 | +0.57(+0.83%) |
Aug 28, 2019 | 68.09 | 69.25 | 67.76 | 69.10 | 930,643 | +0.85(+1.25%) |
Aug 27, 2019 | 68.36 | 68.61 | 67.95 | 68.25 | 1,079,183 | -0.03(-0.04%) |
Aug 26, 2019 | 68.47 | 68.58 | 67.88 | 68.27 | 926,120 | +0.21(+0.31%) |
Aug 23, 2019 | 69.29 | 69.56 | 67.83 | 68.06 | 896,828 | -1.39(-2.00%) |
Aug 22, 2019 | 69.52 | 69.58 | 68.86 | 69.45 | 795,364 | -0.08(-0.12%) |
Aug 21, 2019 | 68.94 | 69.72 | 68.54 | 69.53 | 913,088 | +1.37(+2.01%) |
Aug 20, 2019 | 68.11 | 68.44 | 67.63 | 68.16 | 892,614 | +0.07(+0.11%) |
Aug 19, 2019 | 68.08 | 68.45 | 67.82 | 68.09 | 953,380 | +0.54(+0.80%) |
Aug 16, 2019 | 66.64 | 67.61 | 66.62 | 67.55 | 841,019 | +1.31(+1.97%) |
Aug 15, 2019 | 65.83 | 66.40 | 65.39 | 66.25 | 657,494 | +0.76(+1.16%) |
Aug 14, 2019 | 66.16 | 66.70 | 65.47 | 65.49 | 596,087 | -1.40(-2.09%) |
Aug 13, 2019 | 67.53 | 68.24 | 66.25 | 66.88 | 1,391,143 | -0.47(-0.70%) |
Aug 12, 2019 | 66.83 | 67.72 | 66.61 | 67.36 | 795,826 | +0.49(+0.73%) |
Aug 09, 2019 | 66.61 | 67.21 | 66.04 | 66.87 | 796,249 | +0.15(+0.22%) |
Aug 08, 2019 | 65.47 | 66.76 | 65.11 | 66.72 | 1,130,316 | +1.65(+2.54%) |
Aug 07, 2019 | 63.06 | 65.12 | 63.01 | 65.07 | 1,059,981 | +1.49(+2.34%) |
Aug 06, 2019 | 62.55 | 63.72 | 62.45 | 63.58 | 977,820 | +1.38(+2.21%) |
Aug 05, 2019 | 62.18 | 62.75 | 61.64 | 62.20 | 2,483,518 | -1.32(-2.08%) |
Aug 02, 2019 | 63.36 | 63.84 | 62.81 | 63.52 | 1,228,863 | -0.15(-0.23%) |
Aug 01, 2019 | 63.64 | 64.85 | 63.29 | 63.67 | 864,606 | +0.18(+0.29%) |
Jul 31, 2019 | 64.27 | 64.47 | 62.85 | 63.49 | 1,209,702 | -0.81(-1.26%) |
Jul 30, 2019 | 64.98 | 65.29 | 63.82 | 64.30 | 1,454,766 | -1.76(-2.67%) |
Jul 29, 2019 | 65.26 | 66.41 | 64.48 | 66.06 | 3,106,752 | +2.16(+3.38%) |
Jul 26, 2019 | 63.28 | 63.95 | 63.26 | 63.90 | 1,253,337 | +0.75(+1.18%) |
Jul 25, 2019 | 62.79 | 63.27 | 62.44 | 63.16 | 671,095 | +0.54(+0.87%) |
Jul 24, 2019 | 62.54 | 62.73 | 61.96 | 62.61 | 643,888 | +0.26(+0.41%) |
Jul 23, 2019 | 62.17 | 62.42 | 61.52 | 62.35 | 1,090,659 | +0.47(+0.76%) |
Jul 22, 2019 | 61.77 | 62.63 | 61.54 | 61.88 | 983,801 | +0.34(+0.56%) |
Jul 19, 2019 | 62.46 | 62.77 | 61.49 | 61.54 | 933,559 | -0.68(-1.10%) |
Jul 18, 2019 | 62.53 | 62.65 | 62.04 | 62.22 | 1,064,292 | -0.41(-0.65%) |
Jul 17, 2019 | 63.20 | 63.49 | 62.59 | 62.63 | 699,064 | -0.58(-0.92%) |
Jul 16, 2019 | 63.39 | 63.52 | 62.72 | 63.21 | 893,241 | -0.26(-0.41%) |
Jul 15, 2019 | 63.56 | 63.72 | 63.35 | 63.47 | 557,504 | -0.08(-0.13%) |
Jul 12, 2019 | 63.15 | 63.64 | 62.82 | 63.55 | 695,865 | +0.53(+0.84%) |
Jul 11, 2019 | 63.29 | 63.37 | 62.68 | 63.03 | 725,915 | -0.03(-0.04%) |
Jul 10, 2019 | 62.76 | 63.14 | 62.66 | 63.05 | 516,450 | +0.42(+0.68%) |
Jul 09, 2019 | 61.75 | 62.67 | 61.54 | 62.63 | 601,762 | +0.64(+1.03%) |
Jul 08, 2019 | 62.59 | 62.59 | 61.74 | 61.99 | 780,381 | -0.78(-1.25%) |
Jul 05, 2019 | 62.12 | 62.78 | 61.81 | 62.78 | 617,247 | +0.43(+0.70%) |
Jul 03, 2019 | 61.81 | 62.45 | 61.59 | 62.34 | 504,302 | +0.73(+1.18%) |
Jul 02, 2019 | 61.57 | 61.79 | 61.23 | 61.61 | 1,413,234 | +0.05(+0.08%) |