Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.31 | 68.79 | 68.15 | 68.26 | 4,275,926 | -0.05(-0.07%) |
Sep 27, 2019 | 68.46 | 69.02 | 68.11 | 68.31 | 4,459,943 | +0.59(+0.86%) |
Sep 26, 2019 | 67.47 | 68.00 | 67.23 | 67.72 | 2,280,856 | +0.07(+0.10%) |
Sep 25, 2019 | 66.94 | 67.84 | 66.82 | 67.65 | 2,158,603 | +0.95(+1.43%) |
Sep 24, 2019 | 67.29 | 67.40 | 66.07 | 66.70 | 3,065,138 | -0.63(-0.93%) |
Sep 23, 2019 | 66.43 | 67.46 | 66.36 | 67.33 | 3,117,145 | +0.38(+0.56%) |
Sep 20, 2019 | 67.88 | 68.12 | 66.95 | 66.95 | 4,528,482 | -0.62(-0.92%) |
Sep 19, 2019 | 67.84 | 68.09 | 67.52 | 67.57 | 2,061,304 | -0.43(-0.63%) |
Sep 18, 2019 | 67.19 | 68.61 | 66.93 | 68.00 | 1,790,078 | +0.45(+0.66%) |
Sep 17, 2019 | 67.56 | 67.59 | 66.94 | 67.56 | 1,458,639 | -0.25(-0.37%) |
Sep 16, 2019 | 67.50 | 68.08 | 67.08 | 67.80 | 1,768,994 | -0.31(-0.45%) |
Sep 13, 2019 | 68.30 | 68.81 | 67.62 | 68.11 | 2,501,959 | +0.49(+0.72%) |
Sep 12, 2019 | 66.42 | 67.99 | 65.75 | 67.62 | 2,037,040 | +0.87(+1.31%) |
Sep 11, 2019 | 65.95 | 66.78 | 64.65 | 66.75 | 1,989,576 | +1.08(+1.65%) |
Sep 10, 2019 | 64.71 | 65.68 | 63.74 | 65.67 | 2,129,167 | +1.21(+1.88%) |
Sep 09, 2019 | 63.01 | 64.90 | 62.81 | 64.46 | 2,439,546 | +2.05(+3.29%) |
Sep 06, 2019 | 62.31 | 62.75 | 62.10 | 62.41 | 2,306,422 | -0.01(-0.02%) |
Sep 05, 2019 | 61.80 | 62.77 | 61.77 | 62.42 | 2,613,405 | +1.82(+3.00%) |
Sep 04, 2019 | 60.45 | 60.88 | 60.20 | 60.60 | 2,915,164 | +0.71(+1.19%) |
Sep 03, 2019 | 60.50 | 60.54 | 59.48 | 59.89 | 3,145,635 | -1.14(-1.87%) |
Aug 30, 2019 | 61.25 | 61.72 | 60.81 | 61.03 | 2,597,610 | +0.24(+0.39%) |
Aug 29, 2019 | 60.41 | 61.12 | 60.41 | 60.79 | 894,195 | +1.03(+1.73%) |
Aug 28, 2019 | 58.19 | 60.00 | 58.19 | 59.76 | 2,325,260 | +1.16(+1.98%) |
Aug 27, 2019 | 59.20 | 59.42 | 58.18 | 58.60 | 1,545,242 | -0.51(-0.86%) |
Aug 26, 2019 | 58.47 | 59.11 | 58.04 | 59.11 | 2,352,775 | +1.06(+1.83%) |
Aug 23, 2019 | 59.64 | 60.09 | 57.69 | 58.05 | 3,945,970 | -1.85(-3.09%) |
Aug 22, 2019 | 59.80 | 60.12 | 59.18 | 59.89 | 2,070,074 | +0.57(+0.96%) |
Aug 21, 2019 | 59.43 | 59.60 | 58.87 | 59.32 | 2,256,756 | +0.25(+0.42%) |
Aug 20, 2019 | 59.87 | 59.87 | 58.94 | 59.08 | 5,306,328 | -1.24(-2.05%) |
Aug 19, 2019 | 60.70 | 60.71 | 59.99 | 60.32 | 2,367,231 | +0.67(+1.12%) |
Aug 16, 2019 | 58.77 | 59.93 | 58.70 | 59.65 | 2,209,250 | +1.38(+2.36%) |
Aug 15, 2019 | 58.23 | 58.84 | 57.92 | 58.27 | 3,321,639 | +0.18(+0.30%) |
Aug 14, 2019 | 58.92 | 59.40 | 57.61 | 58.10 | 3,651,224 | -1.66(-2.78%) |
Aug 13, 2019 | 59.28 | 60.67 | 58.74 | 59.76 | 1,848,706 | -0.41(-0.69%) |
Aug 12, 2019 | 59.29 | 60.17 | 58.96 | 60.17 | 950,752 | +0.12(+0.20%) |
Aug 09, 2019 | 60.07 | 60.39 | 59.46 | 60.05 | 1,059,712 | -0.27(-0.44%) |
Aug 08, 2019 | 60.38 | 60.50 | 59.78 | 60.32 | 1,537,028 | +0.47(+0.79%) |
Aug 07, 2019 | 59.17 | 59.95 | 58.33 | 59.85 | 4,406,116 | -0.63(-1.04%) |
Aug 06, 2019 | 60.36 | 60.49 | 58.94 | 60.47 | 2,749,147 | +0.49(+0.82%) |
Aug 05, 2019 | 61.22 | 61.34 | 59.16 | 59.98 | 2,496,807 | -2.48(-3.97%) |
Aug 02, 2019 | 62.76 | 63.03 | 61.52 | 62.46 | 3,114,334 | -0.45(-0.72%) |
Aug 01, 2019 | 65.25 | 65.52 | 62.66 | 62.91 | 3,271,347 | -2.56(-3.90%) |
Jul 31, 2019 | 65.05 | 65.74 | 64.77 | 65.47 | 4,159,725 | +0.45(+0.70%) |
Jul 30, 2019 | 64.23 | 65.06 | 64.10 | 65.02 | 3,510,093 | +0.29(+0.46%) |
Jul 29, 2019 | 65.34 | 65.83 | 64.65 | 64.72 | 4,860,663 | -0.61(-0.93%) |
Jul 26, 2019 | 65.05 | 65.58 | 64.84 | 65.33 | 2,397,755 | +0.44(+0.68%) |
Jul 25, 2019 | 65.42 | 65.55 | 64.48 | 64.89 | 3,390,815 | -0.36(-0.56%) |
Jul 24, 2019 | 64.56 | 65.35 | 64.25 | 65.25 | 2,096,557 | +0.56(+0.87%) |
Jul 23, 2019 | 64.14 | 65.01 | 64.08 | 64.69 | 2,628,540 | +0.59(+0.92%) |
Jul 22, 2019 | 64.18 | 64.32 | 63.73 | 64.10 | 4,058,174 | -0.18(-0.28%) |
Jul 19, 2019 | 64.74 | 64.83 | 63.95 | 64.28 | 4,043,731 | -0.34(-0.53%) |
Jul 18, 2019 | 62.59 | 64.81 | 62.22 | 64.62 | 4,024,266 | +1.72(+2.73%) |
Jul 17, 2019 | 62.67 | 62.93 | 62.38 | 62.90 | 2,809,344 | +0.06(+0.09%) |
Jul 16, 2019 | 63.06 | 63.30 | 62.42 | 62.84 | 3,477,318 | -0.28(-0.45%) |
Jul 15, 2019 | 63.69 | 63.75 | 62.95 | 63.13 | 4,022,283 | -0.58(-0.91%) |
Jul 12, 2019 | 63.71 | 63.93 | 63.54 | 63.71 | 3,547,904 | +0.11(+0.17%) |
Jul 11, 2019 | 63.10 | 63.80 | 62.71 | 63.60 | 1,585,829 | +0.67(+1.06%) |
Jul 10, 2019 | 63.32 | 63.32 | 62.75 | 62.93 | 4,138,253 | -0.34(-0.54%) |
Jul 09, 2019 | 62.43 | 63.45 | 61.99 | 63.28 | 3,354,229 | +0.83(+1.32%) |
Jul 08, 2019 | 62.43 | 62.51 | 62.05 | 62.45 | 2,411,595 | -0.42(-0.67%) |
Jul 05, 2019 | 62.18 | 62.93 | 62.18 | 62.87 | 1,852,588 | +1.13(+1.83%) |
Jul 03, 2019 | 61.90 | 62.05 | 61.52 | 61.74 | 1,681,582 | +0.31(+0.51%) |
Jul 02, 2019 | 62.20 | 62.55 | 61.28 | 61.43 | 1,764,499 | -1.02(-1.64%) |