Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 67.37 | 68.30 | 67.17 | 67.94 | 3,537,396 | +0.48(+0.71%) |
Sep 27, 2019 | 69.74 | 69.93 | 67.37 | 67.47 | 4,814,100 | -2.13(-3.06%) |
Sep 26, 2019 | 70.59 | 70.70 | 69.05 | 69.60 | 2,253,042 | -0.86(-1.22%) |
Sep 25, 2019 | 68.80 | 70.82 | 68.21 | 70.45 | 4,839,360 | +1.30(+1.87%) |
Sep 24, 2019 | 70.42 | 70.93 | 68.53 | 69.16 | 2,736,129 | -0.75(-1.07%) |
Sep 23, 2019 | 69.79 | 70.41 | 69.51 | 69.90 | 2,173,116 | +0.49(+0.70%) |
Sep 20, 2019 | 69.67 | 70.86 | 69.06 | 69.42 | 3,030,300 | -0.21(-0.31%) |
Sep 19, 2019 | 69.72 | 70.27 | 69.06 | 69.63 | 4,124,223 | -0.43(-0.62%) |
Sep 18, 2019 | 70.88 | 71.00 | 69.14 | 70.06 | 4,603,557 | -0.83(-1.18%) |
Sep 17, 2019 | 71.50 | 71.82 | 69.80 | 70.90 | 3,581,763 | -1.04(-1.44%) |
Sep 16, 2019 | 69.34 | 72.44 | 69.24 | 71.93 | 4,387,644 | +2.48(+3.58%) |
Sep 13, 2019 | 69.70 | 70.17 | 68.83 | 69.45 | 3,587,100 | -0.30(-0.43%) |
Sep 12, 2019 | 71.76 | 72.10 | 69.21 | 69.75 | 4,829,877 | -1.72(-2.41%) |
Sep 11, 2019 | 69.00 | 71.81 | 68.97 | 71.47 | 4,108,503 | +2.52(+3.66%) |
Sep 10, 2019 | 69.79 | 70.47 | 68.33 | 68.95 | 4,544,916 | -1.45(-2.06%) |
Sep 09, 2019 | 71.93 | 72.02 | 69.51 | 70.39 | 4,720,308 | -1.58(-2.20%) |
Sep 06, 2019 | 70.60 | 72.88 | 70.52 | 71.97 | 7,816,500 | +1.29(+1.83%) |
Sep 05, 2019 | 72.67 | 72.67 | 68.37 | 70.68 | 20,836,610 | +3.85(+5.77%) |
Sep 04, 2019 | 66.67 | 67.27 | 65.43 | 66.83 | 10,736,496 | +0.45(+0.68%) |
Sep 03, 2019 | 67.26 | 67.94 | 66.09 | 66.38 | 4,928,646 | -1.50(-2.20%) |
Aug 30, 2019 | 67.36 | 68.21 | 66.85 | 67.87 | 3,334,200 | +1.16(+1.73%) |
Aug 29, 2019 | 67.03 | 67.48 | 66.33 | 66.72 | 3,428,556 | +0.65(+0.98%) |
Aug 28, 2019 | 66.67 | 67.17 | 65.96 | 66.07 | 2,659,995 | -1.29(-1.92%) |
Aug 27, 2019 | 68.34 | 68.61 | 67.02 | 67.36 | 1,794,111 | -0.52(-0.77%) |
Aug 26, 2019 | 67.47 | 68.13 | 67.06 | 67.88 | 2,571,378 | +0.69(+1.03%) |
Aug 23, 2019 | 68.11 | 69.22 | 67.06 | 67.19 | 3,402,900 | -1.00(-1.46%) |
Aug 22, 2019 | 68.33 | 68.87 | 67.45 | 68.19 | 3,384,570 | +0.26(+0.39%) |
Aug 21, 2019 | 66.91 | 68.63 | 66.81 | 67.92 | 3,768,309 | +1.36(+2.05%) |
Aug 20, 2019 | 66.29 | 67.08 | 65.28 | 66.56 | 4,414,077 | +0.55(+0.83%) |
Aug 19, 2019 | 67.23 | 67.23 | 64.06 | 66.01 | 14,078,214 | -0.41(-0.62%) |
Aug 16, 2019 | 71.74 | 73.27 | 65.47 | 66.42 | 15,003,000 | -5.11(-7.15%) |
Aug 15, 2019 | 72.25 | 72.61 | 71.06 | 71.54 | 2,051,139 | -0.65(-0.90%) |
Aug 14, 2019 | 73.07 | 73.20 | 71.24 | 72.19 | 2,207,535 | -1.96(-2.65%) |
Aug 13, 2019 | 72.00 | 74.55 | 72.00 | 74.15 | 2,516,934 | +2.05(+2.85%) |
Aug 12, 2019 | 71.58 | 72.27 | 70.86 | 72.10 | 1,615,434 | +0.37(+0.52%) |
Aug 09, 2019 | 71.67 | 72.31 | 71.09 | 71.73 | 1,922,700 | +0.05(+0.07%) |
Aug 08, 2019 | 71.39 | 72.12 | 70.88 | 71.68 | 2,736,597 | +1.02(+1.45%) |
Aug 07, 2019 | 70.98 | 71.06 | 69.44 | 70.66 | 3,461,139 | -0.71(-0.99%) |
Aug 06, 2019 | 72.23 | 72.83 | 70.70 | 71.37 | 3,089,079 | -0.14(-0.20%) |
Aug 05, 2019 | 71.67 | 72.22 | 70.37 | 71.51 | 3,019,677 | -2.34(-3.17%) |
Aug 02, 2019 | 75.00 | 75.15 | 73.62 | 73.85 | 2,715,300 | -1.28(-1.70%) |
Aug 01, 2019 | 75.55 | 76.65 | 74.53 | 75.13 | 3,055,485 | -0.38(-0.51%) |
Jul 31, 2019 | 75.93 | 76.48 | 74.59 | 75.51 | 2,999,424 | -0.41(-0.54%) |
Jul 30, 2019 | 74.87 | 76.10 | 74.68 | 75.93 | 2,120,643 | +0.71(+0.94%) |
Jul 29, 2019 | 75.68 | 75.92 | 73.23 | 75.22 | 2,364,462 | -0.46(-0.61%) |
Jul 26, 2019 | 75.00 | 76.05 | 74.57 | 75.68 | 2,602,800 | +1.21(+1.62%) |
Jul 25, 2019 | 75.04 | 75.17 | 73.92 | 74.47 | 2,004,273 | -0.54(-0.72%) |
Jul 24, 2019 | 74.67 | 75.23 | 74.44 | 75.01 | 2,686,023 | +0.36(+0.48%) |
Jul 23, 2019 | 74.24 | 74.76 | 73.83 | 74.65 | 2,013,390 | +0.79(+1.07%) |
Jul 22, 2019 | 74.33 | 74.66 | 72.62 | 73.86 | 4,056,987 | -0.22(-0.30%) |
Jul 19, 2019 | 74.50 | 74.94 | 74.09 | 74.09 | 3,782,700 | -0.02(-0.02%) |
Jul 18, 2019 | 74.15 | 74.28 | 73.17 | 74.10 | 3,202,101 | -0.44(-0.59%) |
Jul 17, 2019 | 73.48 | 75.00 | 73.48 | 74.55 | 3,062,565 | +1.26(+1.71%) |
Jul 16, 2019 | 73.33 | 74.15 | 72.81 | 73.29 | 2,883,654 | +0.07(+0.10%) |
Jul 15, 2019 | 72.59 | 73.59 | 72.18 | 73.22 | 3,424,941 | +0.91(+1.25%) |
Jul 12, 2019 | 72.68 | 72.96 | 71.64 | 72.31 | 2,397,000 | -0.24(-0.33%) |
Jul 11, 2019 | 72.32 | 72.91 | 71.86 | 72.55 | 2,409,129 | +0.99(+1.39%) |
Jul 10, 2019 | 72.40 | 72.87 | 71.03 | 71.56 | 3,462,108 | -0.22(-0.31%) |
Jul 09, 2019 | 69.83 | 71.93 | 69.83 | 71.78 | 3,621,843 | +1.84(+2.63%) |
Jul 08, 2019 | 69.53 | 70.52 | 69.42 | 69.94 | 2,800,062 | +0.14(+0.20%) |
Jul 05, 2019 | 69.75 | 70.16 | 68.99 | 69.81 | 2,096,400 | +0.16(+0.22%) |
Jul 03, 2019 | 69.03 | 70.45 | 68.78 | 69.65 | 2,881,200 | +1.40(+2.05%) |
Jul 02, 2019 | 68.67 | 69.30 | 68.14 | 68.25 | 2,132,979 | -0.29(-0.42%) |