Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.67 | 70.25 | 69.59 | 70.14 | 2,100,788 | +0.47(+0.67%) |
Sep 27, 2019 | 69.77 | 69.86 | 69.06 | 69.67 | 1,679,780 | +0.06(+0.09%) |
Sep 26, 2019 | 69.77 | 70.15 | 69.41 | 69.61 | 1,934,820 | +0.07(+0.10%) |
Sep 25, 2019 | 69.53 | 69.79 | 69.35 | 69.54 | 2,436,972 | +0.10(+0.14%) |
Sep 24, 2019 | 69.70 | 70.04 | 69.39 | 69.44 | 3,629,623 | -0.08(-0.11%) |
Sep 23, 2019 | 69.01 | 69.78 | 69.01 | 69.52 | 3,295,937 | +0.41(+0.59%) |
Sep 20, 2019 | 69.42 | 69.68 | 68.89 | 69.11 | 11,716,007 | -0.13(-0.19%) |
Sep 19, 2019 | 69.69 | 70.07 | 69.19 | 69.24 | 2,545,960 | -0.42(-0.60%) |
Sep 18, 2019 | 69.24 | 69.91 | 69.16 | 69.66 | 3,567,326 | +0.42(+0.61%) |
Sep 17, 2019 | 68.07 | 69.53 | 68.07 | 69.24 | 3,971,516 | +1.05(+1.54%) |
Sep 16, 2019 | 68.86 | 69.30 | 68.01 | 68.18 | 3,069,911 | -0.96(-1.39%) |
Sep 13, 2019 | 68.46 | 69.25 | 68.33 | 69.15 | 2,341,367 | +0.49(+0.72%) |
Sep 12, 2019 | 68.46 | 69.19 | 68.35 | 68.65 | 2,666,500 | +0.57(+0.84%) |
Sep 11, 2019 | 67.97 | 68.38 | 67.72 | 68.08 | 3,325,588 | +0.28(+0.42%) |
Sep 10, 2019 | 67.55 | 68.18 | 67.15 | 67.80 | 3,582,381 | +0.04(+0.05%) |
Sep 09, 2019 | 66.92 | 68.01 | 66.77 | 67.76 | 4,283,723 | +0.88(+1.32%) |
Sep 06, 2019 | 66.05 | 67.11 | 65.96 | 66.88 | 3,508,089 | +1.17(+1.79%) |
Sep 05, 2019 | 66.96 | 66.97 | 65.64 | 65.70 | 3,099,352 | -0.61(-0.92%) |
Sep 04, 2019 | 66.33 | 66.47 | 65.85 | 66.31 | 2,243,121 | +0.53(+0.81%) |
Sep 03, 2019 | 65.37 | 65.86 | 65.20 | 65.78 | 2,233,089 | +0.12(+0.19%) |
Aug 30, 2019 | 65.89 | 66.38 | 65.61 | 65.66 | 2,405,443 | -0.14(-0.21%) |
Aug 29, 2019 | 65.98 | 66.21 | 65.34 | 65.80 | 2,783,527 | +0.07(+0.11%) |
Aug 28, 2019 | 64.68 | 65.84 | 64.66 | 65.73 | 2,642,262 | +0.48(+0.73%) |
Aug 27, 2019 | 65.08 | 65.70 | 65.00 | 65.25 | 3,764,887 | +0.46(+0.71%) |
Aug 26, 2019 | 64.47 | 64.88 | 64.20 | 64.79 | 2,307,442 | +0.49(+0.76%) |
Aug 23, 2019 | 64.59 | 65.18 | 63.99 | 64.31 | 2,740,652 | -0.43(-0.67%) |
Aug 22, 2019 | 64.17 | 64.92 | 64.04 | 64.74 | 2,380,997 | +0.92(+1.44%) |
Aug 21, 2019 | 64.46 | 64.57 | 63.63 | 63.82 | 3,451,871 | -0.49(-0.76%) |
Aug 20, 2019 | 64.92 | 65.21 | 64.20 | 64.31 | 2,615,274 | -0.71(-1.09%) |
Aug 19, 2019 | 64.99 | 65.37 | 64.86 | 65.01 | 3,221,518 | +0.57(+0.88%) |
Aug 16, 2019 | 64.24 | 64.77 | 64.10 | 64.45 | 7,636,105 | +0.63(+0.98%) |
Aug 15, 2019 | 64.39 | 64.39 | 63.52 | 63.82 | 2,867,139 | -0.03(-0.04%) |
Aug 14, 2019 | 64.52 | 64.88 | 63.79 | 63.85 | 3,559,419 | -0.95(-1.47%) |
Aug 13, 2019 | 62.81 | 65.07 | 62.81 | 64.80 | 3,573,448 | +1.03(+1.62%) |
Aug 12, 2019 | 63.77 | 64.84 | 62.73 | 63.77 | 5,380,514 | +1.94(+3.14%) |
Aug 09, 2019 | 62.31 | 62.61 | 61.82 | 61.82 | 5,371,492 | -0.57(-0.91%) |
Aug 08, 2019 | 61.73 | 62.58 | 61.42 | 62.39 | 4,364,482 | +0.67(+1.09%) |
Aug 07, 2019 | 60.23 | 61.90 | 59.66 | 61.72 | 3,231,579 | +1.13(+1.87%) |
Aug 06, 2019 | 59.54 | 60.99 | 59.09 | 60.59 | 5,521,030 | +1.28(+2.16%) |
Aug 05, 2019 | 60.52 | 60.56 | 58.99 | 59.31 | 9,654,269 | -1.55(-2.55%) |
Aug 02, 2019 | 60.87 | 61.18 | 60.38 | 60.86 | 2,990,049 | -0.03(-0.04%) |
Aug 01, 2019 | 60.51 | 61.34 | 60.25 | 60.89 | 4,680,140 | +0.32(+0.53%) |
Jul 31, 2019 | 61.30 | 61.49 | 59.97 | 60.57 | 4,777,537 | -0.94(-1.52%) |
Jul 30, 2019 | 61.81 | 61.82 | 61.08 | 61.51 | 2,491,437 | -0.28(-0.46%) |
Jul 29, 2019 | 62.68 | 62.83 | 61.68 | 61.79 | 2,569,455 | -0.83(-1.33%) |
Jul 26, 2019 | 62.05 | 62.88 | 61.92 | 62.62 | 1,703,893 | +0.67(+1.08%) |
Jul 25, 2019 | 61.95 | 62.20 | 61.71 | 61.95 | 2,056,750 | +0.01(+0.01%) |
Jul 24, 2019 | 62.88 | 63.19 | 61.60 | 61.94 | 2,404,759 | -0.04(-0.07%) |
Jul 23, 2019 | 62.33 | 62.37 | 61.44 | 61.98 | 2,712,375 | -0.07(-0.11%) |
Jul 22, 2019 | 62.76 | 62.87 | 62.05 | 62.05 | 1,783,024 | -0.54(-0.86%) |
Jul 19, 2019 | 63.52 | 63.90 | 62.56 | 62.59 | 1,573,591 | -0.90(-1.42%) |
Jul 18, 2019 | 63.41 | 63.58 | 62.81 | 63.49 | 1,853,254 | +0.11(+0.18%) |
Jul 17, 2019 | 64.30 | 64.30 | 63.10 | 63.38 | 2,722,750 | -0.80(-1.24%) |
Jul 16, 2019 | 64.39 | 64.52 | 64.11 | 64.17 | 1,865,385 | -0.17(-0.26%) |
Jul 15, 2019 | 64.30 | 64.61 | 64.17 | 64.34 | 1,832,892 | +0.22(+0.34%) |
Jul 12, 2019 | 63.66 | 64.36 | 63.53 | 64.12 | 2,488,085 | +0.54(+0.85%) |
Jul 11, 2019 | 63.55 | 63.88 | 63.35 | 63.58 | 2,004,999 | -0.07(-0.11%) |
Jul 10, 2019 | 63.34 | 63.69 | 63.02 | 63.65 | 2,286,807 | +0.50(+0.80%) |
Jul 09, 2019 | 63.64 | 63.88 | 63.01 | 63.15 | 4,275,678 | -0.45(-0.71%) |
Jul 08, 2019 | 63.38 | 63.82 | 63.07 | 63.60 | 2,671,252 | +0.22(+0.35%) |
Jul 05, 2019 | 63.16 | 63.55 | 63.11 | 63.38 | 1,969,592 | +0.00(+0.00%) |
Jul 03, 2019 | 63.09 | 63.56 | 62.94 | 63.38 | 2,458,198 | +0.64(+1.01%) |
Jul 02, 2019 | 62.21 | 63.04 | 62.05 | 62.74 | 2,223,095 | +0.65(+1.05%) |