Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.65 | 69.48 | 68.50 | 69.27 | 1,190,009 | +0.51(+0.74%) |
Sep 27, 2019 | 69.70 | 69.90 | 68.59 | 68.76 | 811,368 | -0.87(-1.25%) |
Sep 26, 2019 | 69.51 | 69.91 | 69.05 | 69.63 | 601,584 | +0.39(+0.57%) |
Sep 25, 2019 | 69.43 | 69.82 | 68.66 | 69.23 | 658,288 | -0.14(-0.20%) |
Sep 24, 2019 | 69.11 | 69.38 | 68.61 | 69.37 | 841,847 | +0.62(+0.90%) |
Sep 23, 2019 | 69.35 | 70.19 | 68.58 | 68.75 | 762,088 | -0.40(-0.58%) |
Sep 20, 2019 | 69.21 | 70.33 | 68.93 | 69.15 | 1,116,815 | +0.26(+0.38%) |
Sep 19, 2019 | 69.61 | 69.70 | 68.55 | 68.89 | 788,104 | -0.58(-0.84%) |
Sep 18, 2019 | 69.64 | 70.11 | 68.80 | 69.47 | 834,495 | -0.11(-0.16%) |
Sep 17, 2019 | 71.03 | 71.85 | 69.52 | 69.58 | 825,055 | -1.62(-2.28%) |
Sep 16, 2019 | 69.35 | 71.37 | 69.30 | 71.20 | 1,059,793 | +1.55(+2.23%) |
Sep 13, 2019 | 69.26 | 70.50 | 69.26 | 69.65 | 983,573 | +0.29(+0.42%) |
Sep 12, 2019 | 69.92 | 70.67 | 69.28 | 69.36 | 792,527 | -0.65(-0.93%) |
Sep 11, 2019 | 69.27 | 70.63 | 68.85 | 70.01 | 840,636 | +0.71(+1.02%) |
Sep 10, 2019 | 68.55 | 69.36 | 68.03 | 69.31 | 907,202 | +0.53(+0.77%) |
Sep 09, 2019 | 69.19 | 69.64 | 68.48 | 68.78 | 1,067,518 | -0.26(-0.38%) |
Sep 06, 2019 | 69.51 | 69.53 | 68.82 | 69.04 | 1,426,846 | -0.05(-0.08%) |
Sep 05, 2019 | 68.63 | 69.55 | 68.42 | 69.09 | 1,388,229 | +0.77(+1.12%) |
Sep 04, 2019 | 67.41 | 68.52 | 66.90 | 68.32 | 1,059,691 | +1.56(+2.34%) |
Sep 03, 2019 | 65.35 | 66.85 | 64.93 | 66.76 | 1,606,666 | +1.52(+2.33%) |
Aug 30, 2019 | 64.73 | 65.79 | 64.73 | 65.24 | 995,492 | +0.84(+1.31%) |
Aug 29, 2019 | 63.89 | 64.56 | 63.82 | 64.40 | 632,795 | +0.84(+1.33%) |
Aug 28, 2019 | 63.18 | 63.71 | 62.96 | 63.55 | 777,133 | +0.33(+0.53%) |
Aug 27, 2019 | 64.21 | 64.63 | 62.88 | 63.22 | 983,194 | -0.94(-1.46%) |
Aug 26, 2019 | 63.89 | 64.42 | 63.66 | 64.16 | 1,206,342 | +0.75(+1.18%) |
Aug 23, 2019 | 63.27 | 64.31 | 63.00 | 63.41 | 1,072,808 | +0.12(+0.19%) |
Aug 22, 2019 | 62.34 | 63.47 | 62.16 | 63.29 | 1,019,116 | +0.77(+1.24%) |
Aug 21, 2019 | 63.23 | 63.42 | 62.26 | 62.52 | 1,023,847 | -0.34(-0.54%) |
Aug 20, 2019 | 63.49 | 63.49 | 62.67 | 62.86 | 1,079,279 | -0.77(-1.20%) |
Aug 19, 2019 | 64.35 | 64.35 | 63.27 | 63.63 | 691,045 | -0.20(-0.32%) |
Aug 16, 2019 | 62.84 | 64.06 | 62.57 | 63.83 | 802,658 | +1.15(+1.83%) |
Aug 15, 2019 | 62.39 | 62.84 | 62.02 | 62.68 | 1,054,239 | +0.40(+0.64%) |
Aug 14, 2019 | 63.01 | 63.28 | 61.64 | 62.28 | 1,290,613 | -1.32(-2.08%) |
Aug 13, 2019 | 63.03 | 64.51 | 63.03 | 63.61 | 795,706 | +0.54(+0.86%) |
Aug 12, 2019 | 63.61 | 63.79 | 62.74 | 63.06 | 1,077,091 | -0.89(-1.39%) |
Aug 09, 2019 | 64.90 | 65.03 | 63.61 | 63.95 | 777,904 | -1.15(-1.77%) |
Aug 08, 2019 | 64.56 | 65.14 | 63.82 | 65.10 | 1,132,069 | +0.37(+0.57%) |
Aug 07, 2019 | 64.04 | 64.93 | 63.61 | 64.74 | 961,900 | +0.22(+0.34%) |
Aug 06, 2019 | 65.31 | 65.83 | 64.00 | 64.52 | 1,035,640 | -0.70(-1.07%) |
Aug 05, 2019 | 66.28 | 66.81 | 64.86 | 65.22 | 1,728,681 | -1.90(-2.84%) |
Aug 02, 2019 | 68.79 | 68.79 | 65.77 | 67.12 | 2,269,538 | -2.75(-3.93%) |
Aug 01, 2019 | 70.51 | 71.35 | 69.65 | 69.87 | 1,466,161 | -0.30(-0.43%) |
Jul 31, 2019 | 71.71 | 72.26 | 69.78 | 70.17 | 1,231,604 | -1.75(-2.44%) |
Jul 30, 2019 | 72.47 | 73.04 | 71.85 | 71.92 | 1,136,502 | -0.72(-0.99%) |
Jul 29, 2019 | 73.39 | 73.79 | 72.21 | 72.64 | 511,805 | -0.95(-1.29%) |
Jul 26, 2019 | 72.69 | 73.67 | 72.34 | 73.59 | 627,396 | +1.09(+1.51%) |
Jul 25, 2019 | 73.41 | 73.88 | 72.43 | 72.50 | 961,274 | -0.58(-0.80%) |
Jul 24, 2019 | 72.00 | 73.11 | 71.41 | 73.08 | 678,137 | +0.93(+1.29%) |
Jul 23, 2019 | 71.99 | 72.38 | 70.88 | 72.15 | 979,386 | -0.32(-0.44%) |
Jul 22, 2019 | 72.47 | 73.06 | 72.06 | 72.47 | 643,605 | -0.16(-0.22%) |
Jul 19, 2019 | 71.92 | 73.06 | 71.65 | 72.63 | 1,035,067 | +1.92(+2.72%) |
Jul 18, 2019 | 70.37 | 71.10 | 70.17 | 70.71 | 378,314 | +0.45(+0.63%) |
Jul 17, 2019 | 69.90 | 70.48 | 69.32 | 70.26 | 468,654 | +0.36(+0.52%) |
Jul 16, 2019 | 70.60 | 70.94 | 69.83 | 69.90 | 612,700 | -0.59(-0.84%) |
Jul 15, 2019 | 70.81 | 70.83 | 70.22 | 70.49 | 552,124 | -0.22(-0.31%) |
Jul 12, 2019 | 70.76 | 71.20 | 70.43 | 70.71 | 399,572 | +0.06(+0.08%) |
Jul 11, 2019 | 70.93 | 71.33 | 70.46 | 70.65 | 559,122 | -0.25(-0.35%) |
Jul 10, 2019 | 70.51 | 71.13 | 70.14 | 70.90 | 896,120 | +0.55(+0.78%) |
Jul 09, 2019 | 70.46 | 70.73 | 70.23 | 70.35 | 689,302 | -0.14(-0.19%) |
Jul 08, 2019 | 70.82 | 71.01 | 70.05 | 70.49 | 464,012 | -0.33(-0.47%) |
Jul 05, 2019 | 70.86 | 70.98 | 69.80 | 70.82 | 453,968 | -0.10(-0.14%) |
Jul 03, 2019 | 69.31 | 70.93 | 68.98 | 70.92 | 891,893 | +1.80(+2.60%) |
Jul 02, 2019 | 68.96 | 69.47 | 68.55 | 69.12 | 716,803 | +0.28(+0.41%) |