Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.78 | 66.27 | 63.40 | 66.00 | 2,101,043 | -0.08(-0.12%) |
Sep 27, 2019 | 68.21 | 68.93 | 64.80 | 66.08 | 1,834,500 | -2.23(-3.26%) |
Sep 26, 2019 | 70.08 | 70.35 | 67.18 | 68.31 | 1,816,541 | -2.21(-3.13%) |
Sep 25, 2019 | 69.97 | 71.01 | 68.32 | 70.52 | 1,606,661 | +0.06(+0.09%) |
Sep 24, 2019 | 74.72 | 74.85 | 69.61 | 70.46 | 2,575,159 | -4.18(-5.60%) |
Sep 23, 2019 | 75.02 | 75.90 | 73.54 | 74.64 | 1,176,313 | -0.87(-1.15%) |
Sep 20, 2019 | 76.81 | 78.10 | 74.77 | 75.51 | 3,075,400 | -1.05(-1.37%) |
Sep 19, 2019 | 77.36 | 78.90 | 75.41 | 76.56 | 1,264,620 | -0.85(-1.10%) |
Sep 18, 2019 | 81.25 | 81.55 | 72.76 | 77.41 | 2,802,592 | -3.45(-4.27%) |
Sep 17, 2019 | 81.38 | 82.15 | 79.64 | 80.86 | 840,705 | -0.67(-0.82%) |
Sep 16, 2019 | 79.56 | 81.86 | 77.94 | 81.53 | 823,190 | +1.25(+1.56%) |
Sep 13, 2019 | 79.92 | 81.38 | 78.65 | 80.28 | 719,300 | -0.13(-0.16%) |
Sep 12, 2019 | 79.54 | 81.51 | 78.45 | 80.41 | 929,473 | +2.44(+3.13%) |
Sep 11, 2019 | 77.60 | 79.04 | 76.19 | 77.97 | 1,209,454 | +0.46(+0.59%) |
Sep 10, 2019 | 82.36 | 82.44 | 76.13 | 77.51 | 2,682,353 | -5.49(-6.61%) |
Sep 09, 2019 | 84.15 | 85.07 | 81.30 | 83.00 | 1,427,946 | -0.61(-0.73%) |
Sep 06, 2019 | 84.61 | 84.92 | 83.39 | 83.61 | 1,410,600 | -1.00(-1.18%) |
Sep 05, 2019 | 82.51 | 85.03 | 82.51 | 84.61 | 1,405,025 | +2.83(+3.46%) |
Sep 04, 2019 | 80.79 | 83.44 | 80.40 | 81.78 | 1,195,106 | +2.16(+2.71%) |
Sep 03, 2019 | 79.96 | 82.80 | 78.50 | 79.62 | 1,269,096 | -1.54(-1.90%) |
Aug 30, 2019 | 83.11 | 83.11 | 79.37 | 81.16 | 923,200 | -1.30(-1.58%) |
Aug 29, 2019 | 82.99 | 83.54 | 81.41 | 82.46 | 1,107,280 | +0.50(+0.61%) |
Aug 28, 2019 | 80.25 | 82.75 | 78.64 | 81.96 | 1,033,700 | +1.81(+2.26%) |
Aug 27, 2019 | 82.07 | 84.60 | 79.74 | 80.15 | 954,497 | -0.79(-0.98%) |
Aug 26, 2019 | 79.95 | 81.20 | 77.35 | 80.94 | 1,194,458 | +2.34(+2.98%) |
Aug 23, 2019 | 79.70 | 81.84 | 78.16 | 78.60 | 1,664,900 | -1.32(-1.65%) |
Aug 22, 2019 | 83.13 | 83.38 | 79.60 | 79.92 | 1,499,985 | -3.17(-3.82%) |
Aug 21, 2019 | 77.43 | 83.77 | 77.26 | 83.09 | 2,861,537 | +6.47(+8.44%) |
Aug 20, 2019 | 76.71 | 77.24 | 75.03 | 76.62 | 1,280,510 | -0.53(-0.69%) |
Aug 19, 2019 | 80.50 | 80.66 | 74.76 | 77.15 | 1,773,419 | -2.30(-2.89%) |
Aug 16, 2019 | 79.62 | 80.69 | 78.94 | 79.45 | 1,696,800 | +0.53(+0.67%) |
Aug 15, 2019 | 79.00 | 79.53 | 77.56 | 78.92 | 1,321,189 | +0.03(+0.04%) |
Aug 14, 2019 | 77.89 | 81.37 | 77.81 | 78.89 | 2,110,659 | -1.54(-1.91%) |
Aug 13, 2019 | 77.64 | 81.28 | 77.64 | 80.43 | 2,776,631 | +2.05(+2.62%) |
Aug 12, 2019 | 77.26 | 79.95 | 76.49 | 78.38 | 2,305,762 | +0.28(+0.36%) |
Aug 09, 2019 | 71.87 | 79.25 | 71.76 | 78.10 | 3,737,300 | +5.63(+7.77%) |
Aug 08, 2019 | 71.19 | 73.50 | 67.67 | 72.47 | 7,740,025 | +14.56(+25.14%) |
Aug 07, 2019 | 58.75 | 59.30 | 57.20 | 57.91 | 2,386,338 | -1.87(-3.13%) |
Aug 06, 2019 | 61.83 | 62.97 | 57.89 | 59.78 | 2,105,912 | -1.19(-1.95%) |
Aug 05, 2019 | 60.16 | 61.46 | 59.30 | 60.97 | 1,020,214 | -1.42(-2.28%) |
Aug 02, 2019 | 62.41 | 62.79 | 59.92 | 62.39 | 1,108,100 | -0.42(-0.67%) |
Aug 01, 2019 | 63.46 | 65.65 | 62.32 | 62.81 | 924,885 | -0.75(-1.18%) |
Jul 31, 2019 | 62.31 | 64.75 | 62.02 | 63.56 | 1,157,221 | +1.22(+1.96%) |
Jul 30, 2019 | 64.73 | 64.78 | 61.90 | 62.34 | 1,589,762 | -3.20(-4.88%) |
Jul 29, 2019 | 65.98 | 66.31 | 63.53 | 65.54 | 864,429 | -0.91(-1.37%) |
Jul 26, 2019 | 65.95 | 67.79 | 63.21 | 66.45 | 1,184,900 | +0.82(+1.25%) |
Jul 25, 2019 | 64.73 | 65.87 | 64.10 | 65.63 | 1,378,585 | +0.47(+0.72%) |
Jul 24, 2019 | 62.45 | 65.65 | 62.30 | 65.16 | 1,868,204 | +2.53(+4.04%) |
Jul 23, 2019 | 58.84 | 62.71 | 58.84 | 62.63 | 1,651,729 | +4.18(+7.15%) |
Jul 22, 2019 | 58.24 | 59.35 | 57.40 | 58.45 | 1,106,704 | +0.54(+0.93%) |
Jul 19, 2019 | 59.64 | 60.63 | 57.81 | 57.91 | 1,448,200 | -1.73(-2.90%) |
Jul 18, 2019 | 60.38 | 60.45 | 58.76 | 59.64 | 1,486,588 | -1.28(-2.10%) |
Jul 17, 2019 | 62.12 | 62.60 | 60.45 | 60.92 | 1,523,228 | -1.09(-1.76%) |
Jul 16, 2019 | 65.73 | 66.50 | 61.09 | 62.01 | 1,991,607 | -3.89(-5.90%) |
Jul 15, 2019 | 67.30 | 67.78 | 65.45 | 65.90 | 1,159,199 | -1.41(-2.09%) |
Jul 12, 2019 | 64.60 | 68.08 | 64.60 | 67.31 | 908,600 | +2.72(+4.21%) |
Jul 11, 2019 | 67.44 | 67.65 | 64.02 | 64.59 | 1,941,402 | -3.06(-4.52%) |
Jul 10, 2019 | 66.98 | 68.12 | 66.78 | 67.65 | 2,116,171 | +1.53(+2.31%) |
Jul 09, 2019 | 66.41 | 67.83 | 65.34 | 66.12 | 1,107,174 | -0.49(-0.74%) |
Jul 08, 2019 | 65.37 | 67.18 | 65.02 | 66.61 | 1,028,701 | +0.82(+1.25%) |
Jul 05, 2019 | 63.65 | 66.07 | 63.38 | 65.79 | 560,200 | +1.62(+2.52%) |
Jul 03, 2019 | 64.74 | 65.11 | 63.07 | 64.17 | 512,000 | -0.53(-0.82%) |
Jul 02, 2019 | 66.33 | 67.22 | 64.18 | 64.70 | 929,538 | -0.91(-1.39%) |