Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.63 | 66.27 | 64.49 | 65.94 | 1,475,416 | +1.31(+2.03%) |
Sep 27, 2019 | 63.90 | 64.70 | 63.33 | 64.63 | 1,758,763 | +0.90(+1.41%) |
Sep 26, 2019 | 64.59 | 64.61 | 63.32 | 63.73 | 1,044,429 | -1.05(-1.63%) |
Sep 25, 2019 | 64.32 | 64.98 | 63.92 | 64.78 | 1,057,688 | +0.39(+0.60%) |
Sep 24, 2019 | 64.97 | 65.17 | 63.51 | 64.39 | 1,481,710 | -0.31(-0.48%) |
Sep 23, 2019 | 64.47 | 65.83 | 64.16 | 64.70 | 1,071,514 | -0.61(-0.93%) |
Sep 20, 2019 | 65.13 | 66.79 | 65.00 | 65.31 | 2,894,721 | +0.54(+0.83%) |
Sep 19, 2019 | 63.93 | 64.95 | 63.27 | 64.77 | 1,306,955 | +0.84(+1.32%) |
Sep 18, 2019 | 63.88 | 64.76 | 63.10 | 63.93 | 1,192,469 | -0.34(-0.53%) |
Sep 17, 2019 | 64.67 | 65.12 | 63.75 | 64.27 | 1,181,757 | -1.02(-1.57%) |
Sep 16, 2019 | 65.37 | 66.19 | 65.10 | 65.29 | 1,057,511 | -0.42(-0.64%) |
Sep 13, 2019 | 66.29 | 66.78 | 64.68 | 65.71 | 1,233,485 | +0.00(+0.00%) |
Sep 12, 2019 | 65.63 | 66.35 | 64.32 | 65.71 | 1,040,370 | +0.38(+0.58%) |
Sep 11, 2019 | 64.91 | 65.45 | 63.40 | 65.33 | 1,949,661 | +0.92(+1.42%) |
Sep 10, 2019 | 61.78 | 64.62 | 61.78 | 64.42 | 2,499,563 | +2.75(+4.47%) |
Sep 09, 2019 | 59.90 | 61.74 | 59.70 | 61.66 | 1,289,228 | +2.01(+3.37%) |
Sep 06, 2019 | 59.47 | 60.17 | 58.43 | 59.65 | 1,084,999 | +0.25(+0.41%) |
Sep 05, 2019 | 58.80 | 59.82 | 58.80 | 59.41 | 1,965,667 | +1.57(+2.71%) |
Sep 04, 2019 | 58.11 | 58.47 | 57.41 | 57.84 | 953,147 | +1.02(+1.79%) |
Sep 03, 2019 | 57.55 | 57.55 | 56.14 | 56.82 | 1,455,576 | -1.42(-2.43%) |
Aug 30, 2019 | 57.82 | 59.69 | 57.82 | 58.24 | 1,488,535 | +1.17(+2.05%) |
Aug 29, 2019 | 57.15 | 57.93 | 56.70 | 57.07 | 2,448,303 | +1.10(+1.97%) |
Aug 28, 2019 | 55.72 | 56.36 | 55.31 | 55.96 | 2,430,543 | +0.02(+0.03%) |
Aug 27, 2019 | 57.95 | 57.96 | 55.78 | 55.94 | 1,157,626 | -1.42(-2.48%) |
Aug 26, 2019 | 57.41 | 57.98 | 56.76 | 57.37 | 853,551 | +0.81(+1.43%) |
Aug 23, 2019 | 59.03 | 59.14 | 56.33 | 56.56 | 1,896,523 | -3.09(-5.17%) |
Aug 22, 2019 | 61.05 | 61.43 | 59.14 | 59.64 | 1,961,426 | -2.54(-4.08%) |
Aug 21, 2019 | 61.62 | 62.54 | 61.04 | 62.18 | 1,064,050 | +1.64(+2.71%) |
Aug 20, 2019 | 60.80 | 61.02 | 60.10 | 60.54 | 1,157,333 | -0.71(-1.16%) |
Aug 19, 2019 | 60.58 | 61.63 | 60.32 | 61.25 | 1,471,513 | +1.73(+2.90%) |
Aug 16, 2019 | 58.76 | 59.76 | 58.27 | 59.52 | 1,791,373 | +1.35(+2.32%) |
Aug 15, 2019 | 60.70 | 60.70 | 57.77 | 58.17 | 2,855,437 | -2.48(-4.09%) |
Aug 14, 2019 | 62.70 | 63.16 | 60.39 | 60.65 | 2,212,157 | -3.92(-6.08%) |
Aug 13, 2019 | 63.59 | 67.15 | 63.02 | 64.58 | 1,705,357 | +1.01(+1.59%) |
Aug 12, 2019 | 65.85 | 66.06 | 63.27 | 63.57 | 1,416,913 | -2.71(-4.09%) |
Aug 09, 2019 | 67.83 | 68.24 | 65.47 | 66.27 | 2,319,245 | -3.06(-4.41%) |
Aug 08, 2019 | 70.48 | 70.69 | 65.75 | 69.33 | 4,648,479 | +5.57(+8.73%) |
Aug 07, 2019 | 60.94 | 64.16 | 60.85 | 63.77 | 2,777,139 | +2.02(+3.27%) |
Aug 06, 2019 | 62.08 | 62.27 | 60.47 | 61.75 | 1,835,328 | +0.04(+0.06%) |
Aug 05, 2019 | 63.40 | 63.40 | 60.71 | 61.71 | 2,578,981 | -3.08(-4.76%) |
Aug 02, 2019 | 65.09 | 66.09 | 63.62 | 64.79 | 1,544,927 | -0.86(-1.31%) |
Aug 01, 2019 | 68.44 | 69.24 | 65.26 | 65.65 | 1,662,923 | -3.18(-4.62%) |
Jul 31, 2019 | 69.32 | 70.14 | 68.28 | 68.83 | 1,443,173 | -0.60(-0.87%) |
Jul 30, 2019 | 68.56 | 69.62 | 67.98 | 69.44 | 1,121,811 | +0.48(+0.70%) |
Jul 29, 2019 | 70.16 | 70.44 | 68.85 | 68.95 | 1,139,396 | -1.41(-2.00%) |
Jul 26, 2019 | 70.39 | 70.79 | 69.22 | 70.36 | 986,315 | -0.03(-0.04%) |
Jul 25, 2019 | 70.68 | 70.81 | 69.76 | 70.39 | 828,178 | -0.87(-1.22%) |
Jul 24, 2019 | 70.14 | 71.62 | 69.88 | 71.26 | 908,154 | +0.90(+1.27%) |
Jul 23, 2019 | 69.59 | 70.56 | 69.11 | 70.36 | 867,770 | +1.32(+1.91%) |
Jul 22, 2019 | 70.33 | 71.07 | 68.94 | 69.04 | 1,641,801 | -1.22(-1.73%) |
Jul 19, 2019 | 69.11 | 70.92 | 68.88 | 70.26 | 1,542,595 | +1.39(+2.01%) |
Jul 18, 2019 | 68.38 | 69.25 | 68.28 | 68.87 | 785,615 | +0.34(+0.50%) |
Jul 17, 2019 | 68.89 | 68.92 | 67.67 | 68.53 | 1,167,732 | -0.39(-0.56%) |
Jul 16, 2019 | 67.93 | 69.09 | 67.43 | 68.92 | 1,259,421 | +0.59(+0.87%) |
Jul 15, 2019 | 68.72 | 68.88 | 67.04 | 68.32 | 1,033,949 | -0.20(-0.29%) |
Jul 12, 2019 | 66.79 | 68.69 | 66.57 | 68.52 | 1,349,359 | +1.93(+2.90%) |
Jul 11, 2019 | 66.37 | 66.91 | 66.15 | 66.59 | 862,167 | +0.08(+0.13%) |
Jul 10, 2019 | 66.92 | 66.92 | 65.86 | 66.50 | 1,459,042 | -0.12(-0.18%) |
Jul 09, 2019 | 65.80 | 66.64 | 65.60 | 66.62 | 981,871 | +0.41(+0.61%) |
Jul 08, 2019 | 66.44 | 67.10 | 65.61 | 66.22 | 835,188 | -0.30(-0.45%) |
Jul 05, 2019 | 67.22 | 67.29 | 66.01 | 66.52 | 776,862 | -0.97(-1.44%) |
Jul 03, 2019 | 66.22 | 67.55 | 65.92 | 67.49 | 663,762 | +1.58(+2.39%) |
Jul 02, 2019 | 66.68 | 66.68 | 65.47 | 65.92 | 723,660 | -0.43(-0.65%) |