Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.70 | 67.16 | 66.26 | 66.87 | 265,739 | +0.04(+0.07%) |
Sep 27, 2019 | 67.49 | 67.57 | 66.63 | 66.83 | 193,816 | -0.52(-0.78%) |
Sep 26, 2019 | 67.27 | 67.66 | 66.96 | 67.36 | 325,719 | +0.26(+0.39%) |
Sep 25, 2019 | 66.46 | 67.35 | 66.41 | 67.09 | 264,583 | +0.64(+0.96%) |
Sep 24, 2019 | 66.97 | 67.39 | 66.39 | 66.46 | 247,277 | -0.30(-0.45%) |
Sep 23, 2019 | 66.54 | 67.09 | 66.35 | 66.75 | 229,641 | +0.17(+0.26%) |
Sep 20, 2019 | 66.12 | 66.67 | 66.03 | 66.58 | 776,982 | +0.64(+0.97%) |
Sep 19, 2019 | 65.65 | 66.41 | 65.61 | 65.95 | 269,459 | +0.64(+0.97%) |
Sep 18, 2019 | 65.23 | 65.65 | 65.06 | 65.31 | 289,314 | +0.21(+0.33%) |
Sep 17, 2019 | 65.10 | 65.14 | 64.55 | 65.10 | 205,980 | +0.25(+0.39%) |
Sep 16, 2019 | 64.97 | 65.18 | 64.63 | 64.84 | 228,845 | -0.13(-0.20%) |
Sep 13, 2019 | 64.50 | 65.31 | 64.50 | 64.97 | 274,193 | +0.55(+0.86%) |
Sep 12, 2019 | 65.14 | 65.31 | 64.42 | 64.42 | 232,222 | -0.55(-0.85%) |
Sep 11, 2019 | 64.89 | 65.23 | 64.78 | 64.97 | 296,318 | +0.25(+0.39%) |
Sep 10, 2019 | 64.17 | 65.14 | 64.17 | 64.72 | 511,461 | +0.51(+0.79%) |
Sep 09, 2019 | 63.70 | 64.42 | 63.66 | 64.21 | 249,152 | +0.59(+0.93%) |
Sep 06, 2019 | 63.61 | 63.95 | 63.30 | 63.61 | 267,595 | -0.04(-0.07%) |
Sep 05, 2019 | 63.70 | 64.21 | 63.49 | 63.66 | 274,166 | +0.17(+0.27%) |
Sep 04, 2019 | 63.44 | 63.91 | 63.27 | 63.49 | 263,414 | +0.13(+0.20%) |
Sep 03, 2019 | 63.66 | 63.78 | 62.85 | 63.36 | 356,012 | -0.42(-0.67%) |
Aug 30, 2019 | 64.12 | 64.33 | 63.66 | 63.78 | 484,904 | -0.30(-0.46%) |
Aug 29, 2019 | 64.93 | 64.93 | 63.66 | 64.08 | 286,362 | -0.51(-0.79%) |
Aug 28, 2019 | 64.76 | 64.87 | 64.29 | 64.59 | 232,799 | -0.34(-0.52%) |
Aug 27, 2019 | 66.20 | 66.29 | 64.55 | 64.93 | 430,353 | -1.27(-1.92%) |
Aug 26, 2019 | 66.03 | 66.29 | 65.78 | 66.20 | 308,600 | +1.06(+1.63%) |
Aug 23, 2019 | 66.50 | 66.75 | 65.01 | 65.14 | 522,724 | -1.44(-2.17%) |
Aug 22, 2019 | 66.24 | 66.73 | 65.95 | 66.58 | 383,593 | +0.38(+0.58%) |
Aug 21, 2019 | 67.01 | 67.07 | 66.20 | 66.20 | 270,938 | -0.64(-0.95%) |
Aug 20, 2019 | 67.26 | 67.39 | 66.75 | 66.84 | 479,431 | -0.17(-0.25%) |
Aug 19, 2019 | 67.48 | 67.48 | 66.71 | 67.01 | 361,035 | -0.04(-0.06%) |
Aug 16, 2019 | 66.54 | 67.31 | 66.46 | 67.05 | 806,343 | +0.85(+1.28%) |
Aug 15, 2019 | 66.71 | 67.35 | 65.93 | 66.20 | 1,095,976 | -0.51(-0.76%) |
Aug 14, 2019 | 67.22 | 67.56 | 66.54 | 66.71 | 4,100,465 | -2.72(-3.91%) |
Aug 13, 2019 | 69.72 | 70.15 | 69.26 | 69.43 | 262,119 | -0.51(-0.73%) |
Aug 12, 2019 | 70.06 | 70.23 | 69.64 | 69.94 | 120,420 | -0.47(-0.66%) |
Aug 09, 2019 | 70.36 | 70.57 | 69.91 | 70.40 | 182,787 | -0.13(-0.18%) |
Aug 08, 2019 | 68.49 | 70.72 | 67.73 | 70.53 | 417,140 | +1.27(+1.84%) |
Aug 07, 2019 | 68.24 | 69.45 | 67.64 | 69.26 | 379,953 | +0.51(+0.74%) |
Aug 06, 2019 | 68.24 | 68.83 | 68.07 | 68.75 | 362,234 | +0.76(+1.12%) |
Aug 05, 2019 | 69.09 | 69.49 | 67.60 | 67.98 | 298,769 | -1.49(-2.14%) |
Aug 02, 2019 | 69.60 | 69.81 | 69.05 | 69.47 | 228,714 | -0.21(-0.30%) |
Aug 01, 2019 | 69.94 | 70.36 | 69.60 | 69.68 | 177,405 | -0.25(-0.36%) |
Jul 31, 2019 | 70.28 | 70.70 | 69.68 | 69.94 | 235,731 | -0.30(-0.42%) |
Jul 30, 2019 | 69.72 | 70.28 | 69.60 | 70.23 | 158,252 | +0.34(+0.49%) |
Jul 29, 2019 | 70.02 | 70.47 | 69.85 | 69.89 | 209,545 | -0.13(-0.18%) |
Jul 26, 2019 | 70.19 | 70.23 | 69.85 | 70.02 | 176,684 | +0.17(+0.24%) |
Jul 25, 2019 | 70.45 | 70.62 | 69.68 | 69.85 | 135,696 | -0.47(-0.66%) |
Jul 24, 2019 | 70.15 | 70.45 | 69.77 | 70.32 | 181,296 | +0.13(+0.18%) |
Jul 23, 2019 | 70.02 | 70.30 | 69.85 | 70.19 | 160,230 | +0.17(+0.24%) |
Jul 22, 2019 | 69.72 | 70.11 | 69.60 | 70.02 | 143,904 | +0.38(+0.55%) |
Jul 19, 2019 | 69.81 | 70.19 | 69.64 | 69.64 | 182,080 | -0.21(-0.30%) |
Jul 18, 2019 | 69.68 | 69.98 | 69.38 | 69.85 | 171,102 | +0.04(+0.06%) |
Jul 17, 2019 | 69.72 | 69.89 | 69.38 | 69.81 | 155,015 | +0.04(+0.06%) |
Jul 16, 2019 | 69.55 | 69.81 | 69.26 | 69.77 | 152,128 | +0.17(+0.24%) |
Jul 15, 2019 | 69.60 | 69.72 | 69.43 | 69.60 | 177,955 | +0.04(+0.06%) |
Jul 12, 2019 | 69.72 | 69.83 | 69.43 | 69.55 | 174,351 | -0.04(-0.06%) |
Jul 11, 2019 | 69.22 | 69.72 | 69.05 | 69.60 | 277,048 | +0.42(+0.61%) |
Jul 10, 2019 | 69.22 | 69.43 | 68.58 | 69.17 | 213,493 | +0.30(+0.43%) |
Jul 09, 2019 | 68.92 | 69.00 | 68.41 | 68.88 | 365,542 | -0.17(-0.25%) |
Jul 08, 2019 | 69.09 | 69.60 | 68.79 | 69.05 | 265,706 | -0.04(-0.06%) |
Jul 05, 2019 | 68.62 | 69.09 | 68.32 | 69.09 | 232,154 | +0.25(+0.37%) |
Jul 03, 2019 | 68.32 | 68.94 | 68.15 | 68.83 | 118,857 | +0.68(+1.00%) |
Jul 02, 2019 | 68.49 | 68.58 | 67.79 | 68.15 | 180,107 | -0.25(-0.37%) |