Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 67.92 | 69.34 | 67.92 | 69.13 | 344,544 | +1.21(+1.78%) |
Sep 27, 2019 | 69.37 | 69.56 | 67.74 | 67.92 | 415,212 | -1.37(-1.97%) |
Sep 26, 2019 | 70.05 | 70.53 | 68.78 | 69.29 | 388,555 | -0.45(-0.65%) |
Sep 25, 2019 | 69.35 | 69.95 | 68.58 | 69.74 | 448,657 | +0.76(+1.10%) |
Sep 24, 2019 | 69.53 | 70.41 | 68.95 | 68.98 | 517,450 | -0.27(-0.38%) |
Sep 23, 2019 | 68.87 | 69.99 | 68.42 | 69.25 | 459,049 | +0.17(+0.24%) |
Sep 20, 2019 | 69.53 | 69.89 | 68.89 | 69.08 | 569,187 | -0.28(-0.41%) |
Sep 19, 2019 | 69.62 | 70.08 | 68.87 | 69.36 | 536,911 | -0.06(-0.08%) |
Sep 18, 2019 | 68.59 | 69.83 | 67.60 | 69.42 | 580,715 | +1.14(+1.67%) |
Sep 17, 2019 | 67.27 | 69.18 | 67.09 | 68.28 | 565,501 | +1.35(+2.01%) |
Sep 16, 2019 | 67.44 | 67.85 | 65.97 | 66.94 | 619,906 | -0.73(-1.07%) |
Sep 13, 2019 | 67.07 | 68.36 | 66.59 | 67.66 | 597,783 | +1.01(+1.52%) |
Sep 12, 2019 | 65.97 | 67.98 | 65.91 | 66.65 | 654,440 | +0.85(+1.30%) |
Sep 11, 2019 | 65.39 | 66.82 | 64.57 | 65.80 | 616,153 | +2.00(+3.14%) |
Sep 10, 2019 | 64.63 | 64.66 | 62.55 | 63.79 | 560,527 | -0.77(-1.19%) |
Sep 09, 2019 | 64.03 | 64.63 | 63.33 | 64.56 | 426,453 | +0.36(+0.57%) |
Sep 06, 2019 | 64.32 | 64.83 | 64.06 | 64.20 | 392,925 | -0.12(-0.18%) |
Sep 05, 2019 | 65.32 | 65.81 | 63.83 | 64.31 | 550,195 | -0.53(-0.82%) |
Sep 04, 2019 | 64.62 | 65.83 | 64.37 | 64.84 | 508,700 | +0.65(+1.01%) |
Sep 03, 2019 | 63.58 | 64.77 | 63.34 | 64.20 | 395,459 | -0.01(-0.02%) |
Aug 30, 2019 | 63.97 | 64.48 | 63.48 | 64.20 | 607,553 | +0.45(+0.71%) |
Aug 29, 2019 | 64.08 | 64.68 | 63.16 | 63.75 | 443,945 | +0.17(+0.26%) |
Aug 28, 2019 | 62.72 | 63.83 | 61.89 | 63.59 | 407,977 | +0.60(+0.95%) |
Aug 27, 2019 | 64.20 | 64.23 | 62.67 | 62.99 | 536,998 | -0.86(-1.35%) |
Aug 26, 2019 | 63.17 | 64.11 | 62.87 | 63.85 | 499,170 | +0.99(+1.58%) |
Aug 23, 2019 | 63.72 | 64.72 | 62.76 | 62.86 | 725,298 | -1.14(-1.78%) |
Aug 22, 2019 | 63.95 | 64.64 | 62.89 | 64.00 | 621,905 | +0.27(+0.42%) |
Aug 21, 2019 | 63.63 | 63.99 | 62.84 | 63.73 | 481,278 | +0.65(+1.03%) |
Aug 20, 2019 | 62.35 | 63.62 | 61.99 | 63.08 | 546,412 | +0.94(+1.52%) |
Aug 19, 2019 | 61.50 | 62.71 | 60.88 | 62.14 | 608,182 | +1.28(+2.10%) |
Aug 16, 2019 | 60.51 | 61.13 | 60.34 | 60.86 | 675,839 | +0.63(+1.04%) |
Aug 15, 2019 | 61.37 | 61.55 | 60.22 | 60.24 | 368,479 | -0.76(-1.24%) |
Aug 14, 2019 | 61.82 | 62.34 | 60.34 | 60.99 | 578,402 | -1.21(-1.94%) |
Aug 13, 2019 | 60.97 | 62.90 | 60.97 | 62.20 | 611,300 | +1.39(+2.28%) |
Aug 12, 2019 | 61.12 | 61.32 | 60.55 | 60.81 | 330,459 | -0.43(-0.71%) |
Aug 09, 2019 | 62.55 | 62.65 | 61.24 | 61.25 | 391,704 | -1.49(-2.38%) |
Aug 08, 2019 | 61.47 | 63.14 | 61.46 | 62.74 | 927,120 | +1.33(+2.16%) |
Aug 07, 2019 | 60.39 | 61.69 | 59.71 | 61.41 | 1,718,463 | +0.59(+0.97%) |
Aug 06, 2019 | 61.37 | 62.09 | 60.79 | 60.82 | 1,074,665 | -0.29(-0.48%) |
Aug 05, 2019 | 62.24 | 63.11 | 60.97 | 61.12 | 677,727 | -1.92(-3.04%) |
Aug 02, 2019 | 63.02 | 63.59 | 62.12 | 63.04 | 742,802 | +0.02(+0.03%) |
Aug 01, 2019 | 61.51 | 63.40 | 60.98 | 63.02 | 1,279,264 | +1.30(+2.10%) |
Jul 31, 2019 | 62.12 | 62.67 | 60.99 | 61.72 | 755,959 | -0.49(-0.79%) |
Jul 30, 2019 | 61.53 | 62.78 | 61.49 | 62.21 | 964,383 | +0.68(+1.10%) |
Jul 29, 2019 | 63.68 | 63.68 | 60.92 | 61.53 | 920,382 | -2.15(-3.38%) |
Jul 26, 2019 | 63.62 | 65.03 | 62.38 | 63.68 | 806,916 | +0.53(+0.84%) |
Jul 25, 2019 | 59.94 | 63.25 | 59.94 | 63.15 | 1,821,697 | +9.71(+18.17%) |
Jul 24, 2019 | 52.14 | 53.49 | 52.14 | 53.45 | 558,884 | +1.19(+2.28%) |
Jul 23, 2019 | 53.43 | 53.43 | 51.75 | 52.26 | 343,902 | -0.90(-1.70%) |
Jul 22, 2019 | 53.57 | 53.59 | 53.02 | 53.16 | 207,504 | -0.21(-0.39%) |
Jul 19, 2019 | 53.87 | 54.50 | 53.25 | 53.37 | 348,249 | -0.53(-0.98%) |
Jul 18, 2019 | 54.08 | 54.47 | 53.35 | 53.90 | 291,661 | -0.03(-0.05%) |
Jul 17, 2019 | 54.84 | 54.84 | 53.82 | 53.93 | 257,378 | -0.57(-1.05%) |
Jul 16, 2019 | 53.41 | 54.59 | 53.24 | 54.50 | 217,238 | +0.89(+1.67%) |
Jul 15, 2019 | 54.34 | 54.69 | 53.29 | 53.60 | 323,612 | -0.65(-1.20%) |
Jul 12, 2019 | 53.10 | 54.37 | 53.03 | 54.25 | 261,746 | +1.44(+2.74%) |
Jul 11, 2019 | 52.78 | 52.83 | 51.48 | 52.81 | 284,414 | +0.21(+0.39%) |
Jul 10, 2019 | 52.42 | 52.74 | 51.39 | 52.60 | 715,160 | +0.85(+1.65%) |
Jul 09, 2019 | 52.51 | 52.94 | 51.71 | 51.75 | 288,479 | -0.77(-1.46%) |
Jul 08, 2019 | 51.83 | 52.73 | 51.32 | 52.51 | 257,671 | +1.19(+2.32%) |
Jul 05, 2019 | 51.82 | 51.97 | 51.05 | 51.32 | 303,980 | -0.73(-1.40%) |
Jul 03, 2019 | 51.73 | 52.30 | 51.55 | 52.05 | 112,046 | +0.29(+0.57%) |
Jul 02, 2019 | 51.15 | 51.76 | 50.89 | 51.76 | 235,611 | +0.63(+1.23%) |