Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 63.53 | 63.91 | 63.35 | 63.51 | 126,673 | +0.03(+0.04%) |
Sep 27, 2019 | 64.07 | 64.26 | 63.20 | 63.48 | 48,996 | -0.40(-0.62%) |
Sep 26, 2019 | 64.56 | 64.56 | 63.74 | 63.88 | 36,955 | -0.65(-1.01%) |
Sep 25, 2019 | 63.65 | 64.65 | 63.61 | 64.53 | 46,142 | +0.80(+1.26%) |
Sep 24, 2019 | 64.74 | 64.77 | 63.59 | 63.73 | 33,395 | -0.82(-1.27%) |
Sep 23, 2019 | 64.22 | 64.81 | 64.14 | 64.55 | 167,649 | +0.10(+0.16%) |
Sep 20, 2019 | 64.79 | 64.99 | 64.30 | 64.45 | 57,345 | -0.24(-0.37%) |
Sep 19, 2019 | 65.23 | 65.55 | 64.67 | 64.68 | 33,779 | -0.35(-0.53%) |
Sep 18, 2019 | 65.56 | 65.56 | 64.51 | 65.03 | 145,197 | -0.44(-0.67%) |
Sep 17, 2019 | 65.46 | 65.49 | 65.05 | 65.47 | 41,773 | -0.15(-0.22%) |
Sep 16, 2019 | 65.41 | 65.90 | 65.31 | 65.62 | 56,887 | +0.20(+0.30%) |
Sep 13, 2019 | 65.52 | 65.93 | 65.37 | 65.42 | 70,725 | +0.10(+0.16%) |
Sep 12, 2019 | 65.36 | 65.62 | 64.71 | 65.31 | 52,107 | +0.05(+0.07%) |
Sep 11, 2019 | 64.16 | 65.32 | 63.99 | 65.27 | 56,217 | +1.34(+2.09%) |
Sep 10, 2019 | 63.15 | 64.00 | 63.11 | 63.93 | 38,958 | +0.76(+1.21%) |
Sep 09, 2019 | 62.48 | 63.18 | 62.35 | 63.17 | 34,160 | +0.86(+1.38%) |
Sep 06, 2019 | 62.56 | 62.71 | 62.29 | 62.31 | 34,938 | -0.11(-0.18%) |
Sep 05, 2019 | 61.71 | 63.03 | 61.71 | 62.42 | 99,230 | +1.20(+1.95%) |
Sep 04, 2019 | 61.22 | 61.36 | 60.95 | 61.23 | 32,047 | +0.56(+0.93%) |
Sep 03, 2019 | 61.05 | 61.05 | 60.41 | 60.66 | 52,268 | -0.79(-1.29%) |
Aug 30, 2019 | 61.86 | 61.94 | 61.22 | 61.45 | 112,991 | -0.14(-0.23%) |
Aug 29, 2019 | 61.26 | 61.69 | 61.26 | 61.59 | 101,863 | +1.00(+1.65%) |
Aug 28, 2019 | 59.76 | 60.94 | 59.64 | 60.60 | 84,640 | +0.71(+1.18%) |
Aug 27, 2019 | 61.06 | 61.06 | 59.83 | 59.89 | 122,740 | -0.76(-1.26%) |
Aug 26, 2019 | 60.52 | 60.67 | 60.22 | 60.65 | 183,400 | +0.66(+1.10%) |
Aug 23, 2019 | 61.58 | 61.90 | 59.91 | 59.99 | 38,867 | -1.95(-3.15%) |
Aug 22, 2019 | 62.29 | 62.38 | 61.64 | 61.94 | 35,335 | -0.13(-0.21%) |
Aug 21, 2019 | 62.21 | 62.21 | 61.94 | 62.07 | 46,536 | +0.49(+0.80%) |
Aug 20, 2019 | 62.01 | 62.04 | 61.58 | 61.58 | 28,505 | -0.59(-0.95%) |
Aug 19, 2019 | 62.16 | 62.50 | 62.13 | 62.18 | 36,560 | +0.65(+1.06%) |
Aug 16, 2019 | 60.45 | 61.61 | 60.45 | 61.53 | 31,858 | +1.36(+2.25%) |
Aug 15, 2019 | 60.55 | 60.55 | 59.93 | 60.17 | 72,137 | -0.23(-0.37%) |
Aug 14, 2019 | 61.12 | 61.12 | 60.25 | 60.40 | 48,407 | -1.81(-2.91%) |
Aug 13, 2019 | 61.45 | 62.84 | 61.45 | 62.21 | 37,101 | +0.63(+1.02%) |
Aug 12, 2019 | 61.93 | 61.97 | 61.45 | 61.58 | 35,066 | -0.72(-1.15%) |
Aug 09, 2019 | 62.83 | 62.83 | 62.09 | 62.29 | 23,469 | -0.77(-1.22%) |
Aug 08, 2019 | 62.10 | 63.06 | 62.05 | 63.06 | 40,494 | +1.39(+2.26%) |
Aug 07, 2019 | 61.02 | 61.85 | 60.68 | 61.67 | 92,826 | +0.08(+0.13%) |
Aug 06, 2019 | 61.39 | 61.69 | 60.82 | 61.59 | 49,113 | +0.67(+1.10%) |
Aug 05, 2019 | 61.55 | 61.63 | 60.23 | 60.93 | 73,238 | -1.80(-2.87%) |
Aug 02, 2019 | 63.04 | 63.08 | 62.29 | 62.72 | 91,858 | -0.66(-1.04%) |
Aug 01, 2019 | 64.47 | 64.98 | 63.21 | 63.38 | 75,970 | -1.05(-1.64%) |
Jul 31, 2019 | 64.78 | 65.39 | 64.17 | 64.44 | 69,308 | -0.31(-0.48%) |
Jul 30, 2019 | 63.67 | 64.75 | 63.49 | 64.75 | 51,306 | +0.70(+1.09%) |
Jul 29, 2019 | 64.40 | 64.45 | 63.92 | 64.05 | 43,097 | -0.35(-0.54%) |
Jul 26, 2019 | 63.88 | 64.49 | 63.87 | 64.40 | 131,469 | +0.65(+1.02%) |
Jul 25, 2019 | 64.42 | 64.43 | 63.65 | 63.75 | 51,050 | -0.69(-1.07%) |
Jul 24, 2019 | 63.17 | 64.49 | 63.17 | 64.44 | 45,784 | +1.09(+1.72%) |
Jul 23, 2019 | 63.00 | 63.35 | 62.90 | 63.35 | 29,257 | +0.59(+0.95%) |
Jul 22, 2019 | 63.01 | 63.24 | 62.69 | 62.75 | 34,645 | -0.15(-0.24%) |
Jul 19, 2019 | 63.04 | 63.43 | 62.87 | 62.90 | 53,097 | -0.12(-0.19%) |
Jul 18, 2019 | 62.86 | 63.13 | 62.72 | 63.03 | 50,918 | +0.08(+0.12%) |
Jul 17, 2019 | 63.41 | 63.43 | 62.86 | 62.95 | 43,717 | -0.49(-0.77%) |
Jul 16, 2019 | 63.24 | 63.78 | 63.05 | 63.44 | 42,851 | +0.09(+0.15%) |
Jul 15, 2019 | 63.84 | 63.91 | 63.12 | 63.35 | 59,889 | -0.39(-0.61%) |
Jul 12, 2019 | 63.20 | 63.92 | 63.14 | 63.73 | 40,141 | +0.59(+0.93%) |
Jul 11, 2019 | 63.55 | 63.55 | 62.86 | 63.15 | 28,791 | -0.28(-0.45%) |
Jul 10, 2019 | 63.63 | 63.79 | 63.23 | 63.43 | 42,451 | +0.13(+0.21%) |
Jul 09, 2019 | 63.15 | 63.30 | 63.02 | 63.30 | 35,378 | -0.11(-0.18%) |
Jul 08, 2019 | 63.86 | 63.98 | 63.35 | 63.41 | 29,173 | -0.69(-1.07%) |
Jul 05, 2019 | 63.54 | 64.10 | 63.33 | 64.10 | 30,265 | +0.24(+0.38%) |
Jul 03, 2019 | 63.57 | 63.87 | 63.45 | 63.85 | 32,070 | +0.40(+0.64%) |
Jul 02, 2019 | 63.92 | 63.92 | 63.05 | 63.45 | 37,044 | -0.38(-0.59%) |