Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.88 | 66.91 | 65.88 | 66.23 | 1,551,121 | +0.44(+0.67%) |
Sep 27, 2019 | 65.23 | 65.82 | 65.11 | 65.79 | 1,520,666 | +0.76(+1.17%) |
Sep 26, 2019 | 66.35 | 66.73 | 64.86 | 65.03 | 1,907,518 | -1.39(-2.09%) |
Sep 25, 2019 | 66.55 | 67.00 | 66.17 | 66.41 | 1,611,913 | -0.15(-0.23%) |
Sep 24, 2019 | 66.06 | 67.01 | 65.76 | 66.57 | 2,451,909 | +0.82(+1.25%) |
Sep 23, 2019 | 65.79 | 66.04 | 65.58 | 65.75 | 1,847,137 | -0.12(-0.18%) |
Sep 20, 2019 | 66.50 | 66.52 | 65.53 | 65.86 | 2,895,674 | -0.53(-0.80%) |
Sep 19, 2019 | 66.84 | 66.84 | 66.13 | 66.40 | 1,427,816 | -0.08(-0.13%) |
Sep 18, 2019 | 66.41 | 66.74 | 65.90 | 66.48 | 2,015,785 | +0.05(+0.08%) |
Sep 17, 2019 | 66.15 | 66.55 | 65.42 | 66.43 | 1,901,184 | +0.18(+0.28%) |
Sep 16, 2019 | 66.76 | 66.91 | 66.19 | 66.25 | 1,559,775 | -0.97(-1.45%) |
Sep 13, 2019 | 67.92 | 68.73 | 66.41 | 67.22 | 4,202,408 | -0.57(-0.84%) |
Sep 12, 2019 | 68.80 | 68.83 | 67.29 | 67.79 | 1,888,438 | -0.99(-1.44%) |
Sep 11, 2019 | 69.01 | 69.32 | 67.72 | 68.78 | 2,392,683 | -0.06(-0.09%) |
Sep 10, 2019 | 65.88 | 68.84 | 65.55 | 68.84 | 3,448,842 | +3.01(+4.58%) |
Sep 09, 2019 | 65.42 | 65.94 | 65.05 | 65.83 | 1,341,033 | +0.78(+1.20%) |
Sep 06, 2019 | 65.62 | 66.11 | 65.02 | 65.05 | 1,834,478 | -0.34(-0.51%) |
Sep 05, 2019 | 64.73 | 65.73 | 64.69 | 65.38 | 1,550,686 | +1.10(+1.71%) |
Sep 04, 2019 | 63.80 | 64.43 | 63.74 | 64.28 | 1,493,791 | +1.12(+1.77%) |
Sep 03, 2019 | 63.31 | 63.75 | 62.90 | 63.17 | 1,830,154 | -0.64(-1.00%) |
Aug 30, 2019 | 63.82 | 64.03 | 63.56 | 63.80 | 2,284,962 | +0.42(+0.66%) |
Aug 29, 2019 | 63.97 | 64.08 | 63.32 | 63.39 | 1,685,375 | -0.03(-0.05%) |
Aug 28, 2019 | 63.02 | 63.54 | 62.61 | 63.42 | 1,183,660 | +0.17(+0.27%) |
Aug 27, 2019 | 64.33 | 64.35 | 62.95 | 63.25 | 1,796,606 | -0.59(-0.92%) |
Aug 26, 2019 | 63.78 | 64.13 | 63.57 | 63.84 | 1,402,051 | +0.61(+0.97%) |
Aug 23, 2019 | 64.68 | 65.03 | 62.99 | 63.23 | 1,647,800 | -1.67(-2.57%) |
Aug 22, 2019 | 65.05 | 65.44 | 64.62 | 64.90 | 1,171,938 | +0.06(+0.09%) |
Aug 21, 2019 | 65.41 | 65.43 | 64.70 | 64.84 | 1,272,991 | -0.13(-0.21%) |
Aug 20, 2019 | 65.27 | 65.49 | 64.38 | 64.97 | 1,622,761 | -0.51(-0.78%) |
Aug 19, 2019 | 65.60 | 66.04 | 65.17 | 65.48 | 2,217,066 | +0.81(+1.25%) |
Aug 16, 2019 | 63.91 | 64.98 | 63.74 | 64.68 | 1,784,411 | +1.17(+1.85%) |
Aug 15, 2019 | 63.89 | 64.20 | 63.34 | 63.50 | 1,536,480 | -0.23(-0.37%) |
Aug 14, 2019 | 65.04 | 65.27 | 63.60 | 63.74 | 1,669,165 | -2.21(-3.35%) |
Aug 13, 2019 | 65.11 | 66.64 | 64.93 | 65.94 | 1,339,510 | +0.63(+0.96%) |
Aug 12, 2019 | 65.63 | 66.03 | 64.98 | 65.31 | 1,072,928 | -0.58(-0.88%) |
Aug 09, 2019 | 66.16 | 66.49 | 65.61 | 65.89 | 1,464,936 | -0.22(-0.33%) |
Aug 08, 2019 | 65.07 | 66.31 | 64.92 | 66.11 | 2,252,003 | +1.74(+2.70%) |
Aug 07, 2019 | 64.08 | 64.48 | 63.28 | 64.38 | 2,098,374 | -0.29(-0.44%) |
Aug 06, 2019 | 64.67 | 65.11 | 64.03 | 64.66 | 1,941,080 | +0.24(+0.38%) |
Aug 05, 2019 | 65.13 | 65.42 | 63.86 | 64.42 | 1,777,062 | -1.49(-2.27%) |
Aug 02, 2019 | 66.08 | 66.23 | 65.48 | 65.91 | 1,766,768 | -0.57(-0.86%) |
Aug 01, 2019 | 67.36 | 67.86 | 66.17 | 66.48 | 1,905,897 | -0.81(-1.21%) |
Jul 31, 2019 | 67.94 | 68.43 | 66.83 | 67.29 | 1,617,467 | -0.72(-1.06%) |
Jul 30, 2019 | 68.05 | 68.39 | 67.68 | 68.02 | 983,476 | -0.44(-0.65%) |
Jul 29, 2019 | 68.65 | 68.65 | 67.93 | 68.46 | 1,080,070 | -0.07(-0.10%) |
Jul 26, 2019 | 68.54 | 68.88 | 68.35 | 68.53 | 1,249,171 | +0.14(+0.21%) |
Jul 25, 2019 | 67.82 | 68.52 | 67.62 | 68.39 | 1,232,157 | +0.69(+1.02%) |
Jul 24, 2019 | 67.39 | 67.87 | 66.84 | 67.70 | 2,053,060 | +0.55(+0.81%) |
Jul 23, 2019 | 67.14 | 67.28 | 66.30 | 67.15 | 2,297,126 | -0.21(-0.31%) |
Jul 22, 2019 | 67.03 | 67.88 | 67.00 | 67.36 | 3,110,215 | +0.45(+0.68%) |
Jul 19, 2019 | 67.99 | 68.00 | 66.90 | 66.91 | 4,124,685 | -1.33(-1.95%) |
Jul 18, 2019 | 67.93 | 68.48 | 67.04 | 68.24 | 4,037,300 | -0.18(-0.27%) |
Jul 17, 2019 | 70.36 | 70.43 | 67.13 | 68.43 | 3,952,667 | -2.06(-2.92%) |
Jul 16, 2019 | 70.52 | 71.35 | 70.47 | 70.48 | 4,537,603 | +0.03(+0.04%) |
Jul 15, 2019 | 70.42 | 70.91 | 69.95 | 70.46 | 4,959,438 | -0.59(-0.83%) |
Jul 12, 2019 | 70.36 | 71.09 | 70.17 | 71.04 | 1,410,458 | +0.87(+1.24%) |
Jul 11, 2019 | 70.50 | 70.50 | 69.58 | 70.17 | 2,675,378 | -0.10(-0.14%) |
Jul 10, 2019 | 70.68 | 71.01 | 70.10 | 70.27 | 1,609,799 | -0.40(-0.57%) |
Jul 09, 2019 | 70.63 | 70.87 | 70.26 | 70.68 | 3,338,706 | +0.01(+0.01%) |
Jul 08, 2019 | 71.01 | 71.16 | 70.43 | 70.67 | 1,688,700 | -0.43(-0.60%) |
Jul 05, 2019 | 70.78 | 71.11 | 70.00 | 71.09 | 1,344,417 | -0.02(-0.02%) |
Jul 03, 2019 | 70.37 | 71.21 | 70.17 | 71.11 | 1,260,972 | +0.86(+1.23%) |
Jul 02, 2019 | 69.92 | 70.27 | 69.52 | 70.25 | 1,767,164 | +0.16(+0.23%) |