Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 63.37 | 64.17 | 62.19 | 62.36 | 412,459 | -1.05(-1.66%) |
Sep 27, 2019 | 64.83 | 65.08 | 62.70 | 63.41 | 321,500 | -0.59(-0.92%) |
Sep 26, 2019 | 64.84 | 64.96 | 63.98 | 64.00 | 285,947 | -1.09(-1.67%) |
Sep 25, 2019 | 64.82 | 65.61 | 64.07 | 65.09 | 319,160 | -0.05(-0.08%) |
Sep 24, 2019 | 65.64 | 66.49 | 64.67 | 65.14 | 386,990 | -0.62(-0.94%) |
Sep 23, 2019 | 66.25 | 66.68 | 64.90 | 65.76 | 481,561 | +0.00(+0.00%) |
Sep 20, 2019 | 65.48 | 67.68 | 64.72 | 65.76 | 648,100 | +0.15(+0.23%) |
Sep 19, 2019 | 67.33 | 67.67 | 65.50 | 65.61 | 368,124 | -1.41(-2.10%) |
Sep 18, 2019 | 67.93 | 67.93 | 66.34 | 67.02 | 335,617 | -1.14(-1.67%) |
Sep 17, 2019 | 68.37 | 68.98 | 66.95 | 68.16 | 303,374 | -0.28(-0.41%) |
Sep 16, 2019 | 69.73 | 70.61 | 68.00 | 68.44 | 544,824 | -1.73(-2.47%) |
Sep 13, 2019 | 69.49 | 71.04 | 68.20 | 70.17 | 393,000 | +1.39(+2.02%) |
Sep 12, 2019 | 67.76 | 69.20 | 66.73 | 68.78 | 416,553 | +0.96(+1.42%) |
Sep 11, 2019 | 66.69 | 67.86 | 65.58 | 67.82 | 629,040 | +1.62(+2.45%) |
Sep 10, 2019 | 64.57 | 66.99 | 64.02 | 66.20 | 343,543 | +1.33(+2.05%) |
Sep 09, 2019 | 62.50 | 64.88 | 62.33 | 64.87 | 275,123 | +2.55(+4.09%) |
Sep 06, 2019 | 62.12 | 63.49 | 61.65 | 62.32 | 214,800 | +0.06(+0.10%) |
Sep 05, 2019 | 62.08 | 64.01 | 62.08 | 62.26 | 317,319 | +0.90(+1.47%) |
Sep 04, 2019 | 62.19 | 62.66 | 61.22 | 61.36 | 205,834 | +0.29(+0.47%) |
Sep 03, 2019 | 62.18 | 62.43 | 60.31 | 61.07 | 288,726 | -1.77(-2.82%) |
Aug 30, 2019 | 65.81 | 65.90 | 62.48 | 62.84 | 413,800 | -1.94(-2.99%) |
Aug 29, 2019 | 64.17 | 65.38 | 64.17 | 64.78 | 249,601 | +1.55(+2.45%) |
Aug 28, 2019 | 62.47 | 63.34 | 62.13 | 63.23 | 317,761 | +0.47(+0.75%) |
Aug 27, 2019 | 63.56 | 65.10 | 62.64 | 62.76 | 304,217 | -0.30(-0.48%) |
Aug 26, 2019 | 63.71 | 63.71 | 62.25 | 63.06 | 224,565 | +0.59(+0.94%) |
Aug 23, 2019 | 63.24 | 64.97 | 62.28 | 62.47 | 651,500 | -1.69(-2.63%) |
Aug 22, 2019 | 63.11 | 65.55 | 63.05 | 64.16 | 718,494 | +1.09(+1.73%) |
Aug 21, 2019 | 63.34 | 64.18 | 62.67 | 63.07 | 418,907 | +0.73(+1.17%) |
Aug 20, 2019 | 63.00 | 63.10 | 61.73 | 62.34 | 212,827 | -0.96(-1.52%) |
Aug 19, 2019 | 62.62 | 63.78 | 61.87 | 63.30 | 414,226 | +1.88(+3.06%) |
Aug 16, 2019 | 59.68 | 61.69 | 59.30 | 61.42 | 349,300 | +2.73(+4.65%) |
Aug 15, 2019 | 59.16 | 59.92 | 58.24 | 58.69 | 466,965 | -0.40(-0.68%) |
Aug 14, 2019 | 60.62 | 60.92 | 58.39 | 59.09 | 263,590 | -3.19(-5.12%) |
Aug 13, 2019 | 60.70 | 62.45 | 58.53 | 62.28 | 743,185 | +3.61(+6.15%) |
Aug 12, 2019 | 61.00 | 61.28 | 58.06 | 58.67 | 650,091 | -3.20(-5.17%) |
Aug 09, 2019 | 63.59 | 64.05 | 61.72 | 61.87 | 251,800 | -2.17(-3.39%) |
Aug 08, 2019 | 63.29 | 64.16 | 62.47 | 64.04 | 346,537 | +1.06(+1.68%) |
Aug 07, 2019 | 64.31 | 66.38 | 62.29 | 62.98 | 614,425 | -2.72(-4.14%) |
Aug 06, 2019 | 65.49 | 66.63 | 65.17 | 65.70 | 253,140 | +0.55(+0.84%) |
Aug 05, 2019 | 68.80 | 69.99 | 64.07 | 65.15 | 661,951 | -4.84(-6.92%) |
Aug 02, 2019 | 73.48 | 73.48 | 68.80 | 69.99 | 615,400 | -3.87(-5.24%) |
Aug 01, 2019 | 75.41 | 77.40 | 73.47 | 73.86 | 359,758 | -1.67(-2.21%) |
Jul 31, 2019 | 76.31 | 76.92 | 74.56 | 75.53 | 385,399 | -0.90(-1.18%) |
Jul 30, 2019 | 74.31 | 76.46 | 74.12 | 76.43 | 279,786 | +1.38(+1.84%) |
Jul 29, 2019 | 75.31 | 75.69 | 73.89 | 75.05 | 281,398 | -0.37(-0.49%) |
Jul 26, 2019 | 75.13 | 76.06 | 74.67 | 75.42 | 288,800 | +0.46(+0.61%) |
Jul 25, 2019 | 76.93 | 77.11 | 74.58 | 74.96 | 407,647 | -2.31(-2.99%) |
Jul 24, 2019 | 75.38 | 77.39 | 74.31 | 77.27 | 533,858 | +1.10(+1.44%) |
Jul 23, 2019 | 75.77 | 77.27 | 75.45 | 76.17 | 477,899 | +1.78(+2.39%) |
Jul 22, 2019 | 76.70 | 78.80 | 72.56 | 74.39 | 1,015,962 | -2.31(-3.01%) |
Jul 19, 2019 | 73.83 | 78.09 | 73.83 | 76.70 | 1,053,000 | +2.85(+3.86%) |
Jul 18, 2019 | 73.71 | 74.57 | 70.38 | 73.85 | 846,054 | +4.26(+6.12%) |
Jul 17, 2019 | 72.71 | 72.71 | 69.46 | 69.59 | 918,549 | -3.37(-4.62%) |
Jul 16, 2019 | 72.89 | 74.59 | 72.89 | 72.96 | 358,324 | -0.18(-0.25%) |
Jul 15, 2019 | 74.89 | 74.99 | 72.82 | 73.14 | 483,751 | -0.87(-1.18%) |
Jul 12, 2019 | 72.42 | 74.30 | 72.01 | 74.01 | 322,100 | +1.60(+2.21%) |
Jul 11, 2019 | 72.00 | 73.18 | 71.72 | 72.41 | 572,583 | +0.35(+0.49%) |
Jul 10, 2019 | 72.88 | 73.43 | 71.42 | 72.06 | 422,058 | -0.44(-0.61%) |
Jul 09, 2019 | 72.53 | 73.66 | 71.76 | 72.50 | 332,163 | -0.45(-0.62%) |
Jul 08, 2019 | 73.40 | 73.96 | 72.10 | 72.95 | 399,663 | -0.58(-0.79%) |
Jul 05, 2019 | 73.14 | 73.91 | 72.65 | 73.53 | 259,500 | -0.29(-0.39%) |
Jul 03, 2019 | 74.30 | 74.77 | 73.57 | 73.82 | 158,700 | -0.45(-0.61%) |
Jul 02, 2019 | 75.58 | 76.04 | 73.75 | 74.27 | 322,548 | -1.37(-1.81%) |