Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.33 | 66.71 | 64.33 | 66.29 | 344,159 | +2.15(+3.35%) |
Sep 27, 2019 | 64.52 | 65.72 | 63.24 | 64.14 | 252,097 | +0.36(+0.56%) |
Sep 26, 2019 | 63.27 | 64.27 | 62.80 | 63.78 | 194,259 | +0.57(+0.90%) |
Sep 25, 2019 | 62.60 | 63.86 | 62.02 | 63.22 | 211,281 | +0.78(+1.25%) |
Sep 24, 2019 | 63.42 | 63.84 | 61.81 | 62.44 | 211,330 | -0.59(-0.94%) |
Sep 23, 2019 | 62.66 | 63.18 | 62.05 | 63.03 | 197,379 | +0.51(+0.81%) |
Sep 20, 2019 | 61.93 | 63.10 | 61.88 | 62.53 | 398,687 | +0.67(+1.09%) |
Sep 19, 2019 | 63.56 | 63.76 | 61.85 | 61.85 | 250,621 | -1.57(-2.48%) |
Sep 18, 2019 | 64.41 | 64.41 | 63.08 | 63.43 | 231,802 | -0.75(-1.17%) |
Sep 17, 2019 | 64.55 | 65.34 | 63.55 | 64.18 | 241,924 | -0.03(-0.05%) |
Sep 16, 2019 | 63.68 | 65.32 | 63.43 | 64.21 | 225,703 | +0.27(+0.42%) |
Sep 13, 2019 | 63.43 | 65.14 | 63.43 | 63.94 | 287,533 | +0.39(+0.61%) |
Sep 12, 2019 | 65.31 | 65.71 | 63.49 | 63.56 | 355,161 | -1.37(-2.11%) |
Sep 11, 2019 | 65.07 | 65.26 | 63.75 | 64.92 | 401,838 | -0.16(-0.25%) |
Sep 10, 2019 | 64.28 | 65.23 | 63.94 | 65.09 | 314,834 | +0.28(+0.43%) |
Sep 09, 2019 | 62.76 | 64.99 | 62.76 | 64.81 | 330,635 | +2.23(+3.57%) |
Sep 06, 2019 | 62.20 | 63.37 | 61.97 | 62.58 | 309,366 | +0.65(+1.05%) |
Sep 05, 2019 | 62.10 | 63.04 | 61.27 | 61.93 | 448,501 | +0.21(+0.34%) |
Sep 04, 2019 | 61.24 | 62.62 | 60.69 | 61.72 | 560,250 | +0.49(+0.81%) |
Sep 03, 2019 | 60.88 | 62.79 | 60.88 | 61.23 | 466,460 | +0.16(+0.26%) |
Aug 30, 2019 | 63.79 | 64.02 | 60.81 | 61.07 | 549,074 | -2.58(-4.05%) |
Aug 29, 2019 | 64.06 | 65.55 | 63.60 | 63.65 | 422,344 | +0.22(+0.34%) |
Aug 28, 2019 | 61.11 | 63.64 | 60.85 | 63.43 | 452,611 | +2.17(+3.55%) |
Aug 27, 2019 | 64.70 | 65.34 | 61.12 | 61.26 | 505,826 | -4.03(-6.17%) |
Aug 26, 2019 | 66.13 | 66.21 | 64.86 | 65.29 | 255,931 | -0.47(-0.71%) |
Aug 23, 2019 | 66.42 | 66.84 | 65.56 | 65.75 | 451,920 | -0.91(-1.36%) |
Aug 22, 2019 | 64.89 | 67.38 | 64.58 | 66.66 | 524,735 | +1.82(+2.80%) |
Aug 21, 2019 | 65.23 | 65.73 | 64.56 | 64.84 | 364,051 | -0.01(-0.01%) |
Aug 20, 2019 | 66.34 | 66.34 | 64.49 | 64.85 | 382,205 | -1.69(-2.54%) |
Aug 19, 2019 | 66.78 | 67.20 | 66.10 | 66.54 | 339,177 | +0.11(+0.17%) |
Aug 16, 2019 | 66.25 | 67.61 | 65.55 | 66.43 | 314,796 | +0.96(+1.47%) |
Aug 15, 2019 | 66.48 | 66.79 | 65.20 | 65.47 | 326,268 | -0.76(-1.15%) |
Aug 14, 2019 | 67.89 | 68.46 | 66.21 | 66.23 | 566,774 | -2.24(-3.27%) |
Aug 13, 2019 | 68.99 | 71.23 | 67.84 | 68.47 | 478,960 | -0.59(-0.85%) |
Aug 12, 2019 | 70.67 | 70.67 | 68.77 | 69.06 | 342,648 | -1.98(-2.79%) |
Aug 09, 2019 | 71.42 | 72.60 | 71.03 | 71.04 | 339,980 | -0.97(-1.35%) |
Aug 08, 2019 | 69.74 | 73.70 | 69.74 | 72.01 | 484,943 | +2.67(+3.84%) |
Aug 07, 2019 | 68.39 | 70.03 | 67.74 | 69.35 | 390,956 | +0.61(+0.88%) |
Aug 06, 2019 | 70.51 | 70.71 | 68.61 | 68.74 | 435,079 | -1.46(-2.08%) |
Aug 05, 2019 | 70.46 | 71.42 | 69.61 | 70.20 | 479,139 | -1.24(-1.73%) |
Aug 02, 2019 | 72.75 | 73.57 | 70.16 | 71.44 | 521,926 | -1.31(-1.80%) |
Aug 01, 2019 | 69.64 | 73.73 | 69.25 | 72.75 | 745,750 | +1.69(+2.38%) |
Jul 31, 2019 | 67.89 | 74.67 | 67.51 | 71.06 | 1,518,385 | -3.79(-5.07%) |
Jul 30, 2019 | 76.66 | 77.96 | 74.81 | 74.85 | 984,106 | -2.18(-2.83%) |
Jul 29, 2019 | 78.32 | 80.25 | 76.62 | 77.03 | 500,634 | -1.55(-1.97%) |
Jul 26, 2019 | 78.94 | 80.16 | 78.19 | 78.58 | 343,792 | +0.17(+0.22%) |
Jul 25, 2019 | 79.54 | 80.95 | 78.37 | 78.41 | 294,672 | -1.28(-1.61%) |
Jul 24, 2019 | 78.33 | 80.25 | 77.93 | 79.69 | 455,949 | +1.36(+1.73%) |
Jul 23, 2019 | 81.18 | 81.52 | 77.46 | 78.33 | 468,755 | -2.61(-3.23%) |
Jul 22, 2019 | 83.04 | 83.38 | 80.59 | 80.95 | 305,600 | -1.72(-2.08%) |
Jul 19, 2019 | 81.09 | 83.13 | 80.46 | 82.67 | 348,182 | +1.38(+1.69%) |
Jul 18, 2019 | 81.99 | 82.09 | 79.60 | 81.29 | 568,861 | -0.87(-1.06%) |
Jul 17, 2019 | 82.92 | 83.71 | 81.84 | 82.17 | 612,623 | +0.23(+0.29%) |
Jul 16, 2019 | 85.40 | 85.66 | 80.56 | 81.93 | 526,657 | -4.03(-4.69%) |
Jul 15, 2019 | 86.17 | 86.66 | 84.62 | 85.97 | 297,180 | +0.26(+0.30%) |
Jul 12, 2019 | 85.05 | 86.10 | 83.49 | 85.71 | 183,332 | +0.68(+0.79%) |
Jul 11, 2019 | 84.27 | 85.27 | 83.28 | 85.03 | 317,602 | +1.70(+2.04%) |
Jul 10, 2019 | 84.53 | 84.63 | 81.07 | 83.34 | 430,537 | -1.00(-1.18%) |
Jul 09, 2019 | 85.71 | 85.96 | 83.34 | 84.33 | 279,479 | -1.60(-1.86%) |
Jul 08, 2019 | 89.16 | 90.03 | 85.65 | 85.93 | 362,576 | -3.56(-3.98%) |
Jul 05, 2019 | 85.33 | 89.91 | 85.11 | 89.49 | 451,458 | +3.75(+4.37%) |
Jul 03, 2019 | 83.40 | 85.90 | 83.40 | 85.74 | 167,852 | +2.29(+2.74%) |
Jul 02, 2019 | 82.73 | 83.52 | 81.73 | 83.46 | 228,275 | +0.87(+1.06%) |