Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.83 | 66.83 | 66.45 | 66.61 | 15,402 | +0.30(+0.45%) |
Sep 27, 2019 | 66.81 | 66.81 | 66.06 | 66.31 | 12,543 | -0.39(-0.58%) |
Sep 26, 2019 | 66.43 | 66.70 | 66.30 | 66.70 | 13,618 | +0.37(+0.56%) |
Sep 25, 2019 | 66.07 | 66.37 | 65.84 | 66.32 | 8,259 | +0.12(+0.17%) |
Sep 24, 2019 | 66.30 | 66.62 | 66.18 | 66.21 | 6,461 | +0.01(+0.01%) |
Sep 23, 2019 | 65.59 | 66.24 | 65.59 | 66.20 | 11,867 | +0.35(+0.54%) |
Sep 20, 2019 | 66.19 | 66.21 | 65.57 | 65.85 | 24,047 | -0.11(-0.16%) |
Sep 19, 2019 | 66.02 | 66.47 | 65.96 | 65.96 | 16,303 | -0.02(-0.03%) |
Sep 18, 2019 | 65.78 | 65.97 | 65.47 | 65.97 | 9,380 | +0.24(+0.37%) |
Sep 17, 2019 | 65.30 | 65.73 | 65.30 | 65.73 | 9,055 | +0.57(+0.87%) |
Sep 16, 2019 | 65.31 | 65.31 | 64.85 | 65.17 | 7,380 | +0.13(+0.21%) |
Sep 13, 2019 | 65.76 | 65.76 | 64.99 | 65.03 | 5,789 | -0.42(-0.63%) |
Sep 12, 2019 | 65.71 | 65.71 | 65.17 | 65.45 | 5,980 | +0.36(+0.56%) |
Sep 11, 2019 | 64.81 | 65.08 | 64.66 | 65.08 | 7,510 | +0.36(+0.56%) |
Sep 10, 2019 | 65.59 | 65.59 | 64.66 | 64.72 | 5,810 | -0.74(-1.13%) |
Sep 09, 2019 | 65.96 | 65.96 | 65.22 | 65.46 | 8,525 | -0.34(-0.51%) |
Sep 06, 2019 | 65.84 | 65.85 | 65.24 | 65.79 | 3,896 | +0.58(+0.90%) |
Sep 05, 2019 | 65.06 | 65.90 | 65.06 | 65.21 | 12,340 | +0.45(+0.69%) |
Sep 04, 2019 | 64.22 | 64.81 | 64.07 | 64.76 | 11,740 | +0.85(+1.33%) |
Sep 03, 2019 | 63.24 | 63.98 | 63.24 | 63.91 | 14,531 | +0.46(+0.72%) |
Aug 30, 2019 | 63.59 | 63.77 | 63.26 | 63.45 | 17,813 | -0.36(-0.56%) |
Aug 29, 2019 | 63.33 | 63.81 | 63.30 | 63.81 | 4,633 | +0.74(+1.17%) |
Aug 28, 2019 | 63.43 | 63.54 | 62.95 | 63.07 | 10,844 | -0.38(-0.59%) |
Aug 27, 2019 | 64.07 | 64.07 | 63.35 | 63.45 | 7,064 | -0.07(-0.11%) |
Aug 26, 2019 | 63.16 | 63.52 | 63.11 | 63.52 | 4,822 | +0.72(+1.15%) |
Aug 23, 2019 | 64.63 | 64.69 | 62.73 | 62.79 | 21,598 | -1.83(-2.84%) |
Aug 22, 2019 | 64.75 | 64.75 | 64.23 | 64.63 | 6,692 | +0.32(+0.49%) |
Aug 21, 2019 | 64.19 | 64.40 | 64.19 | 64.31 | 8,931 | +0.12(+0.18%) |
Aug 20, 2019 | 64.94 | 64.94 | 64.20 | 64.20 | 6,269 | -0.71(-1.10%) |
Aug 19, 2019 | 65.42 | 65.42 | 64.76 | 64.91 | 20,101 | +0.43(+0.66%) |
Aug 16, 2019 | 63.90 | 64.53 | 63.90 | 64.48 | 6,345 | +0.71(+1.11%) |
Aug 15, 2019 | 63.08 | 63.77 | 63.08 | 63.77 | 6,632 | +0.64(+1.01%) |
Aug 14, 2019 | 64.67 | 64.67 | 62.94 | 63.14 | 16,322 | -1.97(-3.02%) |
Aug 13, 2019 | 64.31 | 65.21 | 64.31 | 65.10 | 5,702 | +0.65(+1.00%) |
Aug 12, 2019 | 64.72 | 65.24 | 64.24 | 64.46 | 14,829 | -0.72(-1.11%) |
Aug 09, 2019 | 65.23 | 65.90 | 64.69 | 65.18 | 8,461 | -0.02(-0.02%) |
Aug 08, 2019 | 64.28 | 65.30 | 64.28 | 65.19 | 10,093 | +0.98(+1.52%) |
Aug 07, 2019 | 63.27 | 64.22 | 62.97 | 64.22 | 8,099 | +0.71(+1.12%) |
Aug 06, 2019 | 62.21 | 63.50 | 62.21 | 63.50 | 13,982 | +1.31(+2.11%) |
Aug 05, 2019 | 62.88 | 63.58 | 61.93 | 62.19 | 27,184 | -1.68(-2.63%) |
Aug 02, 2019 | 64.34 | 64.34 | 63.52 | 63.87 | 20,596 | +0.22(+0.35%) |
Aug 01, 2019 | 64.81 | 64.81 | 63.65 | 63.65 | 14,071 | -1.00(-1.54%) |
Jul 31, 2019 | 64.64 | 65.03 | 64.11 | 64.64 | 60,519 | +0.48(+0.74%) |
Jul 30, 2019 | 64.23 | 64.36 | 64.17 | 64.17 | 3,026 | +0.08(+0.13%) |
Jul 29, 2019 | 64.68 | 64.81 | 64.05 | 64.09 | 3,946 | -0.72(-1.11%) |
Jul 26, 2019 | 64.67 | 64.81 | 64.02 | 64.81 | 7,236 | +0.52(+0.82%) |
Jul 25, 2019 | 64.45 | 64.46 | 64.20 | 64.28 | 2,657 | +0.11(+0.16%) |
Jul 24, 2019 | 63.78 | 64.18 | 63.66 | 64.18 | 7,824 | +0.62(+0.98%) |
Jul 23, 2019 | 64.18 | 64.18 | 63.01 | 63.55 | 7,470 | +0.01(+0.01%) |
Jul 22, 2019 | 63.54 | 63.77 | 63.54 | 63.55 | 4,945 | -0.23(-0.35%) |
Jul 19, 2019 | 64.94 | 64.94 | 63.77 | 63.77 | 11,133 | -0.54(-0.84%) |
Jul 18, 2019 | 63.83 | 64.35 | 63.83 | 64.32 | 2,468 | +0.14(+0.22%) |
Jul 17, 2019 | 65.43 | 65.43 | 64.05 | 64.18 | 8,435 | -0.68(-1.05%) |
Jul 16, 2019 | 65.37 | 65.37 | 64.86 | 64.86 | 6,541 | -0.09(-0.13%) |
Jul 15, 2019 | 65.18 | 65.18 | 64.79 | 64.95 | 6,943 | +0.17(+0.25%) |
Jul 12, 2019 | 64.71 | 64.78 | 64.36 | 64.78 | 4,564 | +0.38(+0.59%) |
Jul 11, 2019 | 64.84 | 64.84 | 64.16 | 64.40 | 6,243 | -0.30(-0.47%) |
Jul 10, 2019 | 65.50 | 65.50 | 64.59 | 64.70 | 12,237 | +0.09(+0.13%) |
Jul 09, 2019 | 64.68 | 64.68 | 64.40 | 64.62 | 8,727 | +0.03(+0.04%) |
Jul 08, 2019 | 64.69 | 64.72 | 64.44 | 64.59 | 13,664 | +0.07(+0.11%) |
Jul 05, 2019 | 64.62 | 64.65 | 64.22 | 64.52 | 111,555 | +0.01(+0.01%) |
Jul 03, 2019 | 64.18 | 64.57 | 64.18 | 64.51 | 4,007 | +0.97(+1.53%) |
Jul 02, 2019 | 63.62 | 63.86 | 63.54 | 63.54 | 9,031 | +0.03(+0.04%) |