Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.82 | 64.87 | 64.43 | 64.63 | 466,568 | -0.02(-0.03%) |
Sep 27, 2019 | 65.59 | 65.67 | 64.34 | 64.65 | 577,118 | -0.61(-0.93%) |
Sep 26, 2019 | 64.73 | 65.54 | 64.44 | 65.26 | 328,155 | +0.41(+0.63%) |
Sep 25, 2019 | 64.62 | 65.06 | 64.42 | 64.85 | 402,108 | +0.09(+0.13%) |
Sep 24, 2019 | 65.79 | 66.14 | 64.48 | 64.76 | 502,794 | -0.79(-1.21%) |
Sep 23, 2019 | 65.06 | 65.70 | 64.67 | 65.56 | 478,867 | +0.07(+0.10%) |
Sep 20, 2019 | 64.92 | 66.15 | 64.78 | 65.49 | 1,517,841 | +0.67(+1.03%) |
Sep 19, 2019 | 66.30 | 66.48 | 64.74 | 64.82 | 673,685 | -1.65(-2.48%) |
Sep 18, 2019 | 65.06 | 66.55 | 64.56 | 66.47 | 722,639 | +1.61(+2.48%) |
Sep 17, 2019 | 64.66 | 65.83 | 64.00 | 64.86 | 1,212,657 | +0.15(+0.24%) |
Sep 16, 2019 | 66.56 | 66.58 | 63.90 | 64.71 | 1,122,367 | -2.52(-3.74%) |
Sep 13, 2019 | 67.99 | 68.03 | 67.05 | 67.22 | 668,432 | -0.73(-1.07%) |
Sep 12, 2019 | 69.30 | 69.37 | 67.80 | 67.95 | 435,642 | -1.18(-1.71%) |
Sep 11, 2019 | 68.00 | 69.13 | 67.56 | 69.13 | 535,188 | +1.49(+2.20%) |
Sep 10, 2019 | 67.80 | 68.01 | 67.29 | 67.64 | 398,270 | -0.15(-0.21%) |
Sep 09, 2019 | 68.10 | 68.10 | 67.55 | 67.79 | 477,221 | -0.08(-0.11%) |
Sep 06, 2019 | 67.70 | 68.20 | 66.56 | 67.86 | 334,681 | +0.32(+0.47%) |
Sep 05, 2019 | 67.51 | 68.22 | 66.67 | 67.54 | 572,968 | +0.45(+0.66%) |
Sep 04, 2019 | 66.58 | 67.29 | 66.54 | 67.10 | 346,088 | +1.07(+1.63%) |
Sep 03, 2019 | 65.07 | 66.13 | 64.42 | 66.02 | 566,660 | +0.47(+0.72%) |
Aug 30, 2019 | 65.22 | 65.64 | 64.81 | 65.55 | 506,360 | +0.80(+1.24%) |
Aug 29, 2019 | 64.75 | 65.26 | 64.40 | 64.75 | 313,374 | +0.65(+1.01%) |
Aug 28, 2019 | 64.03 | 64.63 | 63.85 | 64.10 | 230,786 | +0.24(+0.38%) |
Aug 27, 2019 | 64.08 | 64.25 | 63.43 | 63.85 | 401,862 | +0.43(+0.67%) |
Aug 26, 2019 | 63.40 | 63.93 | 62.83 | 63.43 | 596,366 | +0.30(+0.48%) |
Aug 23, 2019 | 62.30 | 63.66 | 62.03 | 63.13 | 649,529 | +0.65(+1.04%) |
Aug 22, 2019 | 62.94 | 63.29 | 62.40 | 62.48 | 539,997 | -0.47(-0.75%) |
Aug 21, 2019 | 62.94 | 63.29 | 62.50 | 62.95 | 284,327 | +0.41(+0.65%) |
Aug 20, 2019 | 62.73 | 62.88 | 62.21 | 62.55 | 418,841 | -0.35(-0.55%) |
Aug 19, 2019 | 63.28 | 63.40 | 62.75 | 62.90 | 496,349 | +0.18(+0.29%) |
Aug 16, 2019 | 62.27 | 63.17 | 62.25 | 62.71 | 450,580 | +0.54(+0.87%) |
Aug 15, 2019 | 61.96 | 63.04 | 61.79 | 62.17 | 712,251 | +1.07(+1.76%) |
Aug 14, 2019 | 61.70 | 62.18 | 60.90 | 61.10 | 564,368 | -1.54(-2.46%) |
Aug 13, 2019 | 62.56 | 63.66 | 62.13 | 62.64 | 625,020 | +0.01(+0.02%) |
Aug 12, 2019 | 63.75 | 63.91 | 62.14 | 62.63 | 301,447 | -1.42(-2.21%) |
Aug 09, 2019 | 64.59 | 64.88 | 63.96 | 64.04 | 391,883 | -0.86(-1.32%) |
Aug 08, 2019 | 64.64 | 65.06 | 64.23 | 64.90 | 404,409 | +0.82(+1.28%) |
Aug 07, 2019 | 64.04 | 64.48 | 63.60 | 64.08 | 559,940 | -0.70(-1.09%) |
Aug 06, 2019 | 64.58 | 65.25 | 63.65 | 64.78 | 443,957 | +0.37(+0.57%) |
Aug 05, 2019 | 65.26 | 65.64 | 63.97 | 64.42 | 774,000 | -1.24(-1.89%) |
Aug 02, 2019 | 65.90 | 66.20 | 65.26 | 65.66 | 564,590 | +0.15(+0.24%) |
Aug 01, 2019 | 65.60 | 66.86 | 65.11 | 65.51 | 1,032,870 | +0.13(+0.21%) |
Jul 31, 2019 | 66.36 | 66.72 | 64.22 | 65.37 | 1,579,829 | -1.05(-1.58%) |
Jul 30, 2019 | 66.93 | 67.14 | 66.24 | 66.42 | 727,391 | -0.91(-1.35%) |
Jul 29, 2019 | 68.28 | 68.43 | 67.07 | 67.33 | 587,353 | -1.12(-1.63%) |
Jul 26, 2019 | 68.63 | 69.02 | 67.95 | 68.45 | 1,025,452 | -0.19(-0.28%) |
Jul 25, 2019 | 69.33 | 71.34 | 68.38 | 68.64 | 1,978,876 | -4.63(-6.32%) |
Jul 24, 2019 | 73.75 | 74.23 | 73.11 | 73.27 | 720,684 | -0.61(-0.82%) |
Jul 23, 2019 | 74.70 | 74.98 | 73.78 | 73.88 | 459,859 | -0.29(-0.39%) |
Jul 22, 2019 | 74.23 | 74.57 | 73.90 | 74.17 | 491,631 | +0.20(+0.27%) |
Jul 19, 2019 | 74.91 | 75.18 | 73.90 | 73.96 | 366,262 | -0.84(-1.12%) |
Jul 18, 2019 | 74.44 | 75.10 | 73.90 | 74.80 | 374,174 | +0.07(+0.09%) |
Jul 17, 2019 | 75.38 | 75.81 | 74.73 | 74.73 | 415,648 | -0.68(-0.91%) |
Jul 16, 2019 | 75.01 | 75.67 | 74.60 | 75.42 | 471,061 | +0.29(+0.38%) |
Jul 15, 2019 | 74.93 | 75.48 | 74.59 | 75.13 | 280,007 | +0.40(+0.53%) |
Jul 12, 2019 | 74.00 | 74.76 | 73.94 | 74.73 | 457,439 | +1.02(+1.39%) |
Jul 11, 2019 | 74.02 | 74.32 | 73.30 | 73.71 | 326,737 | -0.36(-0.48%) |
Jul 10, 2019 | 74.45 | 74.95 | 74.07 | 74.07 | 167,817 | -0.27(-0.36%) |
Jul 09, 2019 | 74.95 | 75.23 | 74.21 | 74.34 | 204,073 | -0.83(-1.10%) |
Jul 08, 2019 | 76.16 | 76.24 | 75.00 | 75.17 | 438,597 | -1.19(-1.55%) |
Jul 05, 2019 | 76.17 | 76.39 | 75.38 | 76.35 | 289,296 | -0.40(-0.52%) |
Jul 03, 2019 | 75.63 | 76.85 | 75.25 | 76.75 | 321,970 | +1.24(+1.65%) |
Jul 02, 2019 | 75.09 | 75.51 | 74.74 | 75.51 | 571,053 | +0.39(+0.51%) |