Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.27 | 65.80 | 64.19 | 64.86 | 132,085 | +0.70(+1.09%) |
Sep 27, 2019 | 64.09 | 64.71 | 63.34 | 64.16 | 118,330 | +0.26(+0.41%) |
Sep 26, 2019 | 64.91 | 65.32 | 63.69 | 63.90 | 67,599 | -1.25(-1.91%) |
Sep 25, 2019 | 63.91 | 65.61 | 63.91 | 65.14 | 75,399 | +1.10(+1.71%) |
Sep 24, 2019 | 65.51 | 66.13 | 63.89 | 64.05 | 90,066 | -1.47(-2.25%) |
Sep 23, 2019 | 64.26 | 65.96 | 64.26 | 65.52 | 100,315 | +0.58(+0.89%) |
Sep 20, 2019 | 65.03 | 65.82 | 64.42 | 64.95 | 258,887 | +0.08(+0.12%) |
Sep 19, 2019 | 65.34 | 66.24 | 64.80 | 64.87 | 116,043 | -0.53(-0.81%) |
Sep 18, 2019 | 66.17 | 66.78 | 64.78 | 65.40 | 160,988 | -1.14(-1.72%) |
Sep 17, 2019 | 65.44 | 66.64 | 65.07 | 66.54 | 173,571 | +0.54(+0.82%) |
Sep 16, 2019 | 66.68 | 67.08 | 65.74 | 66.00 | 195,959 | -0.60(-0.89%) |
Sep 13, 2019 | 66.99 | 67.52 | 66.12 | 66.60 | 127,644 | +0.31(+0.47%) |
Sep 12, 2019 | 66.58 | 66.83 | 65.19 | 66.29 | 100,664 | -0.30(-0.45%) |
Sep 11, 2019 | 65.48 | 66.60 | 64.46 | 66.59 | 194,480 | +1.50(+2.31%) |
Sep 10, 2019 | 62.05 | 65.95 | 61.73 | 65.09 | 318,216 | +3.20(+5.18%) |
Sep 09, 2019 | 60.52 | 62.37 | 60.52 | 61.89 | 102,595 | +1.73(+2.87%) |
Sep 06, 2019 | 60.35 | 60.71 | 59.90 | 60.16 | 146,060 | +0.21(+0.35%) |
Sep 05, 2019 | 58.63 | 60.99 | 58.53 | 59.95 | 122,305 | +2.30(+3.98%) |
Sep 04, 2019 | 57.59 | 57.98 | 57.21 | 57.65 | 74,336 | +0.91(+1.60%) |
Sep 03, 2019 | 57.84 | 58.20 | 56.17 | 56.75 | 82,002 | -1.86(-3.18%) |
Aug 30, 2019 | 58.69 | 59.42 | 58.35 | 58.61 | 98,191 | +0.44(+0.76%) |
Aug 29, 2019 | 57.52 | 58.27 | 57.32 | 58.16 | 104,808 | +1.70(+3.02%) |
Aug 28, 2019 | 56.09 | 56.94 | 55.67 | 56.46 | 102,112 | +0.25(+0.45%) |
Aug 27, 2019 | 58.15 | 58.19 | 55.74 | 56.21 | 103,333 | -1.34(-2.32%) |
Aug 26, 2019 | 58.16 | 58.47 | 57.01 | 57.54 | 105,237 | +0.27(+0.48%) |
Aug 23, 2019 | 59.81 | 60.30 | 56.73 | 57.27 | 111,368 | -3.16(-5.23%) |
Aug 22, 2019 | 61.15 | 61.69 | 60.25 | 60.43 | 107,235 | -0.35(-0.57%) |
Aug 21, 2019 | 59.96 | 61.06 | 59.59 | 60.78 | 124,380 | +1.68(+2.83%) |
Aug 20, 2019 | 59.66 | 59.87 | 59.02 | 59.11 | 85,902 | -0.61(-1.02%) |
Aug 19, 2019 | 59.08 | 59.93 | 58.88 | 59.72 | 179,391 | +1.43(+2.45%) |
Aug 16, 2019 | 56.91 | 59.02 | 56.91 | 58.29 | 141,123 | +1.97(+3.49%) |
Aug 15, 2019 | 57.16 | 57.20 | 55.81 | 56.32 | 180,728 | -0.56(-0.99%) |
Aug 14, 2019 | 58.83 | 58.88 | 56.81 | 56.88 | 189,713 | -3.27(-5.44%) |
Aug 13, 2019 | 59.25 | 61.07 | 59.25 | 60.16 | 122,996 | +0.90(+1.52%) |
Aug 12, 2019 | 60.50 | 60.72 | 58.97 | 59.26 | 100,950 | -1.84(-3.00%) |
Aug 09, 2019 | 62.61 | 62.84 | 61.06 | 61.09 | 103,504 | -1.85(-2.95%) |
Aug 08, 2019 | 61.92 | 63.58 | 61.78 | 62.94 | 156,069 | +1.77(+2.89%) |
Aug 07, 2019 | 60.19 | 61.48 | 59.50 | 61.18 | 118,911 | -0.17(-0.28%) |
Aug 06, 2019 | 60.71 | 61.41 | 59.69 | 61.35 | 146,516 | +1.02(+1.68%) |
Aug 05, 2019 | 61.84 | 62.30 | 59.73 | 60.33 | 174,663 | -2.75(-4.36%) |
Aug 02, 2019 | 63.97 | 63.97 | 62.30 | 63.08 | 99,041 | -1.33(-2.06%) |
Aug 01, 2019 | 66.61 | 67.22 | 64.22 | 64.40 | 161,590 | -2.45(-3.66%) |
Jul 31, 2019 | 67.09 | 69.19 | 66.75 | 66.85 | 225,107 | -0.47(-0.70%) |
Jul 30, 2019 | 62.08 | 69.45 | 62.04 | 67.32 | 418,923 | +6.59(+10.85%) |
Jul 29, 2019 | 63.23 | 63.33 | 60.47 | 60.73 | 113,195 | -2.51(-3.97%) |
Jul 26, 2019 | 62.66 | 63.46 | 61.81 | 63.25 | 144,524 | +0.85(+1.36%) |
Jul 25, 2019 | 61.51 | 62.48 | 60.57 | 62.40 | 201,293 | +0.88(+1.44%) |
Jul 24, 2019 | 59.41 | 61.51 | 59.21 | 61.51 | 167,526 | +1.96(+3.29%) |
Jul 23, 2019 | 59.61 | 60.33 | 59.12 | 59.56 | 166,190 | +0.48(+0.81%) |
Jul 22, 2019 | 58.95 | 59.67 | 57.99 | 59.08 | 107,978 | +0.67(+1.14%) |
Jul 19, 2019 | 58.09 | 59.85 | 58.09 | 58.41 | 127,733 | +0.12(+0.21%) |
Jul 18, 2019 | 58.40 | 58.66 | 58.01 | 58.29 | 71,294 | -0.23(-0.39%) |
Jul 17, 2019 | 59.47 | 59.64 | 58.31 | 58.51 | 101,556 | -1.04(-1.74%) |
Jul 16, 2019 | 58.88 | 60.26 | 58.23 | 59.55 | 68,782 | +0.64(+1.09%) |
Jul 15, 2019 | 59.05 | 59.20 | 58.16 | 58.91 | 96,701 | +0.08(+0.14%) |
Jul 12, 2019 | 57.47 | 59.02 | 57.47 | 58.82 | 160,570 | +1.52(+2.64%) |
Jul 11, 2019 | 58.71 | 59.15 | 56.76 | 57.31 | 130,204 | -1.32(-2.25%) |
Jul 10, 2019 | 60.24 | 60.69 | 58.53 | 58.63 | 101,624 | -1.22(-2.04%) |
Jul 09, 2019 | 59.66 | 60.24 | 59.34 | 59.85 | 78,943 | -0.25(-0.42%) |
Jul 08, 2019 | 59.89 | 60.84 | 59.89 | 60.10 | 85,175 | -0.28(-0.47%) |
Jul 05, 2019 | 59.64 | 60.46 | 59.04 | 60.39 | 55,896 | +0.19(+0.31%) |
Jul 03, 2019 | 59.67 | 60.20 | 59.45 | 60.20 | 33,686 | +0.98(+1.65%) |
Jul 02, 2019 | 59.93 | 59.93 | 58.79 | 59.22 | 136,523 | -0.81(-1.35%) |