Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.45 | 64.70 | 64.45 | 64.55 | 8,170 | -0.05(-0.07%) |
Sep 27, 2019 | 64.83 | 64.83 | 64.55 | 64.59 | 10,100 | -0.24(-0.37%) |
Sep 26, 2019 | 64.83 | 64.85 | 64.59 | 64.83 | 22,104 | -0.01(-0.02%) |
Sep 25, 2019 | 64.49 | 64.89 | 64.49 | 64.84 | 7,954 | +0.00(+0.00%) |
Sep 24, 2019 | 65.12 | 65.12 | 64.80 | 64.84 | 5,535 | -0.07(-0.10%) |
Sep 23, 2019 | 64.93 | 64.93 | 64.86 | 64.91 | 5,727 | -0.15(-0.23%) |
Sep 20, 2019 | 65.20 | 65.20 | 64.98 | 65.05 | 5,300 | +0.04(+0.07%) |
Sep 19, 2019 | 65.30 | 65.30 | 65.00 | 65.01 | 3,898 | -0.16(-0.25%) |
Sep 18, 2019 | 65.31 | 65.31 | 65.12 | 65.17 | 5,259 | +0.00(+0.00%) |
Sep 17, 2019 | 65.24 | 65.24 | 65.17 | 65.17 | 1,073 | -0.08(-0.12%) |
Sep 16, 2019 | 64.86 | 65.36 | 64.86 | 65.25 | 3,077 | +0.08(+0.13%) |
Sep 13, 2019 | 65.31 | 65.33 | 65.11 | 65.17 | 7,500 | -0.08(-0.13%) |
Sep 12, 2019 | 64.68 | 65.28 | 64.68 | 65.25 | 6,494 | +0.30(+0.46%) |
Sep 11, 2019 | 64.91 | 65.17 | 64.91 | 64.96 | 4,856 | +0.02(+0.02%) |
Sep 10, 2019 | 64.50 | 65.02 | 64.50 | 64.94 | 5,731 | +0.18(+0.28%) |
Sep 09, 2019 | 64.59 | 64.86 | 64.54 | 64.76 | 5,848 | +0.23(+0.36%) |
Sep 06, 2019 | 64.44 | 64.70 | 64.44 | 64.53 | 16,200 | +0.02(+0.02%) |
Sep 05, 2019 | 64.14 | 64.56 | 64.14 | 64.51 | 5,078 | +0.39(+0.62%) |
Sep 04, 2019 | 64.23 | 64.23 | 63.96 | 64.12 | 2,431 | +0.23(+0.36%) |
Sep 03, 2019 | 64.02 | 64.07 | 63.89 | 63.89 | 4,872 | -0.56(-0.87%) |
Aug 30, 2019 | 64.92 | 64.92 | 64.43 | 64.45 | 9,900 | -0.19(-0.29%) |
Aug 29, 2019 | 64.35 | 64.69 | 64.35 | 64.64 | 4,804 | +0.20(+0.32%) |
Aug 28, 2019 | 64.02 | 64.60 | 64.02 | 64.44 | 7,127 | +0.22(+0.33%) |
Aug 27, 2019 | 64.50 | 64.64 | 64.18 | 64.22 | 9,799 | -0.15(-0.23%) |
Aug 26, 2019 | 64.23 | 64.37 | 64.17 | 64.37 | 3,702 | +0.39(+0.60%) |
Aug 23, 2019 | 64.60 | 64.64 | 63.98 | 63.98 | 13,400 | -0.49(-0.76%) |
Aug 22, 2019 | 64.10 | 64.70 | 64.10 | 64.47 | 7,876 | +0.11(+0.17%) |
Aug 21, 2019 | 64.36 | 64.56 | 64.33 | 64.36 | 11,006 | +0.31(+0.48%) |
Aug 20, 2019 | 63.96 | 64.07 | 63.96 | 64.05 | 994 | -0.07(-0.11%) |
Aug 19, 2019 | 63.65 | 64.18 | 63.65 | 64.12 | 10,724 | +0.43(+0.68%) |
Aug 16, 2019 | 63.41 | 63.95 | 63.41 | 63.69 | 20,600 | +0.24(+0.38%) |
Aug 15, 2019 | 63.48 | 63.62 | 63.37 | 63.45 | 9,128 | -0.03(-0.05%) |
Aug 14, 2019 | 63.51 | 63.88 | 63.48 | 63.48 | 10,534 | -0.82(-1.28%) |
Aug 13, 2019 | 63.53 | 64.37 | 63.53 | 64.30 | 8,204 | +0.54(+0.85%) |
Aug 12, 2019 | 63.71 | 63.90 | 63.66 | 63.76 | 9,296 | -0.45(-0.71%) |
Aug 09, 2019 | 64.17 | 64.30 | 64.00 | 64.21 | 9,500 | +0.15(+0.23%) |
Aug 08, 2019 | 64.19 | 64.30 | 64.06 | 64.06 | 10,595 | +0.24(+0.38%) |
Aug 07, 2019 | 63.56 | 63.82 | 63.27 | 63.82 | 8,534 | -0.17(-0.27%) |
Aug 06, 2019 | 63.90 | 64.11 | 63.85 | 63.99 | 4,769 | +0.43(+0.68%) |
Aug 05, 2019 | 64.27 | 64.43 | 63.50 | 63.56 | 14,298 | -1.41(-2.16%) |
Aug 02, 2019 | 64.93 | 65.03 | 64.86 | 64.97 | 8,500 | +0.11(+0.16%) |
Aug 01, 2019 | 65.30 | 65.58 | 64.71 | 64.86 | 13,153 | -0.67(-1.02%) |
Jul 31, 2019 | 65.77 | 65.88 | 65.53 | 65.53 | 5,843 | -0.24(-0.37%) |
Jul 30, 2019 | 65.74 | 65.77 | 65.64 | 65.77 | 3,827 | -0.06(-0.09%) |
Jul 29, 2019 | 65.66 | 65.83 | 65.66 | 65.83 | 4,715 | -0.04(-0.06%) |
Jul 26, 2019 | 65.80 | 65.94 | 65.65 | 65.87 | 17,700 | +0.29(+0.44%) |
Jul 25, 2019 | 65.67 | 65.67 | 65.51 | 65.58 | 4,604 | -0.02(-0.03%) |
Jul 24, 2019 | 65.51 | 65.69 | 65.33 | 65.60 | 5,277 | +0.04(+0.06%) |
Jul 23, 2019 | 65.85 | 65.85 | 65.40 | 65.56 | 3,957 | +0.14(+0.21%) |
Jul 22, 2019 | 65.26 | 65.48 | 65.25 | 65.42 | 6,158 | +0.12(+0.19%) |
Jul 19, 2019 | 65.60 | 65.60 | 65.30 | 65.30 | 7,900 | -0.10(-0.15%) |
Jul 18, 2019 | 65.36 | 65.53 | 65.27 | 65.40 | 6,603 | -0.12(-0.18%) |
Jul 17, 2019 | 65.29 | 65.67 | 65.29 | 65.52 | 5,581 | -0.11(-0.17%) |
Jul 16, 2019 | 65.50 | 65.67 | 65.50 | 65.63 | 4,459 | -0.03(-0.05%) |
Jul 15, 2019 | 65.65 | 65.70 | 65.44 | 65.66 | 9,097 | +0.19(+0.30%) |
Jul 12, 2019 | 65.51 | 65.68 | 65.47 | 65.47 | 2,900 | -0.32(-0.49%) |
Jul 11, 2019 | 65.55 | 65.82 | 65.55 | 65.79 | 2,861 | +0.14(+0.21%) |
Jul 10, 2019 | 65.83 | 65.83 | 65.61 | 65.66 | 4,723 | +0.09(+0.14%) |
Jul 09, 2019 | 65.44 | 65.67 | 65.36 | 65.56 | 2,523 | +0.09(+0.15%) |
Jul 08, 2019 | 65.39 | 65.57 | 65.39 | 65.47 | 3,040 | -0.09(-0.13%) |
Jul 05, 2019 | 65.52 | 65.77 | 65.51 | 65.56 | 2,500 | -0.05(-0.08%) |
Jul 03, 2019 | 65.54 | 65.66 | 65.54 | 65.61 | 1,700 | +0.12(+0.18%) |
Jul 02, 2019 | 65.47 | 65.49 | 65.35 | 65.49 | 14,308 | -0.07(-0.10%) |