Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.00 | 69.43 | 68.70 | 69.30 | 1,097,982 | +0.61(+0.88%) |
Sep 27, 2019 | 69.97 | 70.11 | 68.15 | 68.70 | 2,112,755 | -1.65(-2.34%) |
Sep 26, 2019 | 70.25 | 70.55 | 69.64 | 70.34 | 1,093,367 | +0.09(+0.13%) |
Sep 25, 2019 | 68.74 | 70.48 | 68.14 | 70.25 | 1,051,118 | +1.16(+1.67%) |
Sep 24, 2019 | 70.54 | 70.78 | 68.73 | 69.10 | 1,200,957 | -1.68(-2.38%) |
Sep 23, 2019 | 69.64 | 70.81 | 69.58 | 70.78 | 2,152,399 | +1.13(+1.63%) |
Sep 20, 2019 | 71.15 | 71.15 | 69.39 | 69.65 | 1,981,160 | -1.31(-1.84%) |
Sep 19, 2019 | 71.51 | 71.74 | 70.94 | 70.95 | 1,078,435 | -0.47(-0.66%) |
Sep 18, 2019 | 71.37 | 71.42 | 70.37 | 71.42 | 666,974 | +0.13(+0.18%) |
Sep 17, 2019 | 71.01 | 71.38 | 70.56 | 71.29 | 680,728 | +0.16(+0.22%) |
Sep 16, 2019 | 71.05 | 71.43 | 70.46 | 71.13 | 856,188 | -0.46(-0.64%) |
Sep 13, 2019 | 71.83 | 71.94 | 71.26 | 71.59 | 1,334,419 | -0.14(-0.20%) |
Sep 12, 2019 | 72.29 | 72.44 | 71.33 | 71.74 | 1,750,393 | +0.16(+0.22%) |
Sep 11, 2019 | 70.93 | 71.62 | 70.48 | 71.58 | 1,437,357 | +1.06(+1.50%) |
Sep 10, 2019 | 69.99 | 70.52 | 69.44 | 70.52 | 1,315,573 | +0.31(+0.45%) |
Sep 09, 2019 | 70.24 | 70.79 | 69.94 | 70.21 | 979,998 | +0.26(+0.37%) |
Sep 06, 2019 | 69.95 | 70.15 | 69.49 | 69.95 | 1,296,537 | +0.19(+0.27%) |
Sep 05, 2019 | 69.14 | 70.58 | 68.95 | 69.76 | 2,075,046 | +2.08(+3.08%) |
Sep 04, 2019 | 66.92 | 67.73 | 66.92 | 67.68 | 1,414,096 | +1.77(+2.69%) |
Sep 03, 2019 | 66.28 | 66.55 | 65.53 | 65.91 | 2,885,343 | -1.10(-1.65%) |
Aug 30, 2019 | 67.35 | 67.62 | 66.72 | 67.02 | 1,033,197 | +0.31(+0.47%) |
Aug 29, 2019 | 66.29 | 67.10 | 66.14 | 66.70 | 3,821,816 | +1.56(+2.40%) |
Aug 28, 2019 | 64.49 | 65.28 | 64.03 | 65.14 | 739,454 | +0.41(+0.63%) |
Aug 27, 2019 | 65.44 | 65.76 | 64.42 | 64.73 | 1,314,308 | -0.24(-0.37%) |
Aug 26, 2019 | 65.40 | 65.50 | 64.72 | 64.97 | 1,016,838 | +0.55(+0.85%) |
Aug 23, 2019 | 66.52 | 66.99 | 64.24 | 64.42 | 1,728,207 | -2.97(-4.41%) |
Aug 22, 2019 | 67.49 | 67.73 | 66.65 | 67.39 | 6,095,334 | +0.05(+0.07%) |
Aug 21, 2019 | 67.35 | 67.69 | 67.06 | 67.35 | 713,181 | +0.55(+0.82%) |
Aug 20, 2019 | 67.03 | 67.21 | 66.45 | 66.80 | 746,248 | -0.25(-0.37%) |
Aug 19, 2019 | 67.42 | 67.66 | 66.75 | 67.05 | 4,641,211 | +1.21(+1.84%) |
Aug 16, 2019 | 64.81 | 66.02 | 64.81 | 65.84 | 1,538,798 | +1.71(+2.66%) |
Aug 15, 2019 | 64.60 | 64.78 | 63.57 | 64.13 | 986,214 | -0.12(-0.18%) |
Aug 14, 2019 | 64.76 | 65.26 | 63.92 | 64.25 | 2,817,305 | -2.04(-3.08%) |
Aug 13, 2019 | 64.39 | 66.85 | 63.96 | 66.29 | 2,245,439 | +1.90(+2.95%) |
Aug 12, 2019 | 64.56 | 65.14 | 64.10 | 64.39 | 1,199,740 | -0.85(-1.31%) |
Aug 09, 2019 | 65.70 | 65.97 | 64.79 | 65.24 | 1,928,309 | -1.16(-1.75%) |
Aug 08, 2019 | 65.21 | 66.42 | 64.78 | 66.40 | 2,205,122 | +1.79(+2.77%) |
Aug 07, 2019 | 63.18 | 64.81 | 63.18 | 64.61 | 2,220,213 | +0.41(+0.63%) |
Aug 06, 2019 | 64.45 | 65.02 | 63.49 | 64.20 | 1,506,791 | +0.81(+1.28%) |
Aug 05, 2019 | 64.31 | 64.37 | 62.82 | 63.39 | 2,550,715 | -2.86(-4.32%) |
Aug 02, 2019 | 66.57 | 67.14 | 65.67 | 66.26 | 2,371,283 | -0.99(-1.48%) |
Aug 01, 2019 | 68.31 | 70.27 | 66.67 | 67.25 | 2,618,447 | -1.36(-1.98%) |
Jul 31, 2019 | 70.42 | 70.53 | 67.92 | 68.60 | 1,399,768 | -2.35(-3.32%) |
Jul 30, 2019 | 70.42 | 71.10 | 70.15 | 70.96 | 803,010 | -0.16(-0.23%) |
Jul 29, 2019 | 70.80 | 71.19 | 70.20 | 71.12 | 2,077,970 | +0.19(+0.27%) |
Jul 26, 2019 | 71.45 | 71.45 | 70.87 | 70.92 | 637,576 | -0.02(-0.03%) |
Jul 25, 2019 | 71.64 | 71.67 | 70.73 | 70.94 | 1,880,334 | -1.21(-1.68%) |
Jul 24, 2019 | 70.50 | 72.28 | 70.50 | 72.15 | 2,477,419 | +2.13(+3.05%) |
Jul 23, 2019 | 69.53 | 70.02 | 69.23 | 70.02 | 1,317,510 | +0.89(+1.28%) |
Jul 22, 2019 | 68.13 | 69.23 | 68.13 | 69.13 | 2,779,799 | +1.30(+1.91%) |
Jul 19, 2019 | 68.17 | 68.46 | 67.77 | 67.84 | 1,335,947 | -0.19(-0.28%) |
Jul 18, 2019 | 66.92 | 68.07 | 66.92 | 68.03 | 1,065,501 | +1.08(+1.62%) |
Jul 17, 2019 | 67.13 | 67.25 | 66.71 | 66.95 | 801,106 | +0.20(+0.30%) |
Jul 16, 2019 | 67.15 | 67.29 | 66.39 | 66.75 | 1,146,067 | -0.72(-1.06%) |
Jul 15, 2019 | 67.19 | 67.72 | 67.08 | 67.46 | 696,782 | +0.59(+0.88%) |
Jul 12, 2019 | 65.85 | 66.95 | 65.85 | 66.88 | 1,339,613 | +1.19(+1.82%) |
Jul 11, 2019 | 65.79 | 65.93 | 65.29 | 65.68 | 2,626,023 | +0.18(+0.28%) |
Jul 10, 2019 | 65.69 | 66.42 | 65.39 | 65.50 | 1,450,066 | +0.52(+0.81%) |
Jul 09, 2019 | 64.20 | 65.08 | 64.04 | 64.98 | 1,368,100 | +0.40(+0.62%) |
Jul 08, 2019 | 64.48 | 64.76 | 64.17 | 64.57 | 592,032 | -0.50(-0.77%) |
Jul 05, 2019 | 64.60 | 65.13 | 64.34 | 65.08 | 951,018 | -0.37(-0.57%) |
Jul 03, 2019 | 65.75 | 65.79 | 64.96 | 65.45 | 751,222 | -0.30(-0.46%) |
Jul 02, 2019 | 66.39 | 66.45 | 65.45 | 65.75 | 1,405,539 | -0.79(-1.19%) |