Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 67.92 | 68.26 | 67.92 | 68.11 | 1,036,071 | +0.25(+0.36%) |
Sep 27, 2019 | 68.41 | 68.41 | 67.57 | 67.87 | 2,085,166 | -0.43(-0.63%) |
Sep 26, 2019 | 68.41 | 68.41 | 68.01 | 68.29 | 5,378,161 | +0.03(+0.04%) |
Sep 25, 2019 | 67.99 | 68.38 | 67.67 | 68.27 | 1,649,123 | +0.15(+0.21%) |
Sep 24, 2019 | 68.81 | 68.81 | 67.97 | 68.12 | 3,948,020 | -0.45(-0.66%) |
Sep 23, 2019 | 68.42 | 68.68 | 68.34 | 68.57 | 1,141,545 | -0.02(-0.03%) |
Sep 20, 2019 | 68.99 | 69.07 | 68.45 | 68.59 | 1,155,218 | -0.23(-0.33%) |
Sep 19, 2019 | 68.92 | 69.15 | 68.78 | 68.82 | 4,720,070 | +0.05(+0.07%) |
Sep 18, 2019 | 68.75 | 68.80 | 68.21 | 68.77 | 705,120 | -0.05(-0.08%) |
Sep 17, 2019 | 68.54 | 68.84 | 68.46 | 68.82 | 719,718 | +0.14(+0.20%) |
Sep 16, 2019 | 68.63 | 68.80 | 68.57 | 68.69 | 2,266,370 | -0.25(-0.37%) |
Sep 13, 2019 | 69.02 | 69.19 | 68.88 | 68.94 | 1,111,798 | +0.14(+0.20%) |
Sep 12, 2019 | 68.74 | 69.00 | 68.53 | 68.81 | 1,355,463 | +0.31(+0.45%) |
Sep 11, 2019 | 68.24 | 68.52 | 68.07 | 68.50 | 990,007 | +0.48(+0.71%) |
Sep 10, 2019 | 67.87 | 68.02 | 67.57 | 68.02 | 1,375,574 | +0.03(+0.04%) |
Sep 09, 2019 | 68.14 | 68.14 | 67.78 | 67.99 | 1,083,497 | +0.05(+0.08%) |
Sep 06, 2019 | 67.92 | 68.06 | 67.84 | 67.94 | 1,108,814 | +0.12(+0.17%) |
Sep 05, 2019 | 67.62 | 68.02 | 67.62 | 67.82 | 1,147,619 | +0.76(+1.13%) |
Sep 04, 2019 | 66.86 | 67.08 | 66.75 | 67.06 | 786,861 | +0.81(+1.23%) |
Sep 03, 2019 | 66.13 | 66.31 | 65.91 | 66.25 | 2,255,240 | -0.35(-0.53%) |
Aug 30, 2019 | 66.83 | 66.86 | 66.32 | 66.60 | 1,438,829 | +0.12(+0.18%) |
Aug 29, 2019 | 66.35 | 66.58 | 66.10 | 66.48 | 1,133,506 | +0.73(+1.12%) |
Aug 28, 2019 | 65.30 | 65.79 | 65.10 | 65.75 | 2,772,645 | +0.33(+0.51%) |
Aug 27, 2019 | 65.96 | 66.03 | 65.29 | 65.41 | 2,455,253 | -0.21(-0.32%) |
Aug 26, 2019 | 65.56 | 65.68 | 65.26 | 65.62 | 1,486,455 | +0.63(+0.97%) |
Aug 23, 2019 | 66.09 | 66.53 | 64.82 | 64.99 | 2,393,630 | -1.37(-2.06%) |
Aug 22, 2019 | 66.59 | 66.66 | 66.02 | 66.35 | 1,368,870 | -0.14(-0.20%) |
Aug 21, 2019 | 66.53 | 66.62 | 66.34 | 66.49 | 887,751 | +0.55(+0.84%) |
Aug 20, 2019 | 66.23 | 66.31 | 65.91 | 65.94 | 1,567,225 | -0.36(-0.55%) |
Aug 19, 2019 | 66.45 | 66.46 | 66.24 | 66.30 | 1,762,993 | +0.56(+0.85%) |
Aug 16, 2019 | 65.30 | 65.81 | 65.25 | 65.74 | 618,156 | +0.90(+1.38%) |
Aug 15, 2019 | 64.91 | 65.02 | 64.43 | 64.84 | 2,557,885 | +0.24(+0.36%) |
Aug 14, 2019 | 65.41 | 65.55 | 64.57 | 64.61 | 2,619,504 | -1.95(-2.92%) |
Aug 13, 2019 | 65.61 | 66.86 | 65.49 | 66.55 | 1,145,346 | +0.83(+1.27%) |
Aug 12, 2019 | 66.07 | 66.15 | 65.52 | 65.72 | 1,503,433 | -0.70(-1.05%) |
Aug 09, 2019 | 66.72 | 66.80 | 66.13 | 66.42 | 2,382,582 | -0.52(-0.77%) |
Aug 08, 2019 | 66.25 | 66.95 | 66.11 | 66.93 | 1,690,749 | +1.02(+1.55%) |
Aug 07, 2019 | 65.22 | 66.02 | 64.76 | 65.91 | 3,126,766 | +0.19(+0.29%) |
Aug 06, 2019 | 65.48 | 65.74 | 65.08 | 65.72 | 5,943,412 | +0.72(+1.11%) |
Aug 05, 2019 | 65.86 | 65.86 | 64.54 | 65.00 | 4,384,889 | -1.86(-2.79%) |
Aug 02, 2019 | 67.25 | 67.25 | 66.53 | 66.86 | 4,526,298 | -0.62(-0.93%) |
Aug 01, 2019 | 68.15 | 68.71 | 67.27 | 67.48 | 2,461,880 | -0.54(-0.80%) |
Jul 31, 2019 | 68.71 | 68.78 | 67.50 | 68.03 | 2,602,549 | -0.62(-0.91%) |
Jul 30, 2019 | 68.57 | 68.73 | 68.43 | 68.65 | 1,812,873 | -0.40(-0.58%) |
Jul 29, 2019 | 69.15 | 69.20 | 68.91 | 69.05 | 1,624,251 | -0.06(-0.09%) |
Jul 26, 2019 | 68.95 | 69.17 | 68.95 | 69.11 | 3,516,255 | +0.34(+0.50%) |
Jul 25, 2019 | 69.20 | 69.20 | 68.66 | 68.77 | 1,841,423 | -0.50(-0.72%) |
Jul 24, 2019 | 68.82 | 69.27 | 68.82 | 69.27 | 1,013,671 | +0.23(+0.33%) |
Jul 23, 2019 | 68.93 | 69.07 | 68.74 | 69.04 | 2,491,556 | +0.44(+0.65%) |
Jul 22, 2019 | 68.61 | 68.70 | 68.48 | 68.60 | 925,238 | +0.07(+0.11%) |
Jul 19, 2019 | 68.93 | 68.98 | 68.49 | 68.53 | 1,390,438 | -0.27(-0.39%) |
Jul 18, 2019 | 68.44 | 68.84 | 68.30 | 68.80 | 2,514,284 | +0.28(+0.41%) |
Jul 17, 2019 | 68.88 | 68.92 | 68.52 | 68.52 | 932,496 | -0.33(-0.47%) |
Jul 16, 2019 | 69.04 | 69.09 | 68.77 | 68.84 | 1,254,910 | -0.24(-0.34%) |
Jul 15, 2019 | 69.14 | 69.15 | 68.99 | 69.08 | 1,019,692 | +0.02(+0.03%) |
Jul 12, 2019 | 68.96 | 69.06 | 68.82 | 69.06 | 1,118,316 | +0.24(+0.34%) |
Jul 11, 2019 | 68.94 | 68.96 | 68.62 | 68.82 | 1,374,140 | +0.04(+0.05%) |
Jul 10, 2019 | 68.76 | 69.01 | 68.62 | 68.79 | 917,786 | +0.33(+0.49%) |
Jul 09, 2019 | 68.19 | 68.52 | 68.12 | 68.45 | 1,115,518 | -0.11(-0.16%) |
Jul 08, 2019 | 68.53 | 68.64 | 68.44 | 68.56 | 1,328,823 | -0.33(-0.47%) |
Jul 05, 2019 | 68.74 | 68.93 | 68.39 | 68.89 | 1,818,120 | -0.27(-0.39%) |
Jul 03, 2019 | 68.90 | 69.18 | 68.87 | 69.16 | 679,364 | +0.44(+0.65%) |
Jul 02, 2019 | 68.62 | 68.72 | 68.47 | 68.72 | 1,499,025 | +0.10(+0.15%) |