Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.24 | 69.33 | 68.49 | 68.72 | 5,867,559 | -0.32(-0.46%) |
Sep 27, 2019 | 69.38 | 70.45 | 68.66 | 69.04 | 5,565,242 | -0.65(-0.93%) |
Sep 26, 2019 | 69.52 | 69.99 | 68.42 | 69.69 | 4,220,854 | +0.11(+0.16%) |
Sep 25, 2019 | 67.60 | 69.81 | 67.46 | 69.58 | 6,326,804 | +1.80(+2.66%) |
Sep 24, 2019 | 70.34 | 70.54 | 67.24 | 67.78 | 11,592,643 | -1.81(-2.60%) |
Sep 23, 2019 | 69.07 | 70.19 | 68.52 | 69.59 | 6,953,688 | +0.72(+1.05%) |
Sep 20, 2019 | 70.45 | 70.90 | 68.62 | 68.87 | 10,547,643 | -1.61(-2.29%) |
Sep 19, 2019 | 71.39 | 72.07 | 70.46 | 70.48 | 6,050,077 | -0.60(-0.85%) |
Sep 18, 2019 | 70.89 | 71.24 | 69.95 | 71.08 | 5,769,310 | +0.19(+0.27%) |
Sep 17, 2019 | 69.92 | 70.98 | 69.83 | 70.89 | 4,923,866 | +0.49(+0.69%) |
Sep 16, 2019 | 69.89 | 70.71 | 69.29 | 70.41 | 4,169,557 | -0.23(-0.33%) |
Sep 13, 2019 | 71.34 | 71.66 | 70.61 | 70.64 | 5,931,197 | -0.60(-0.85%) |
Sep 12, 2019 | 72.12 | 72.12 | 70.80 | 71.25 | 6,490,050 | -0.74(-1.03%) |
Sep 11, 2019 | 70.43 | 71.99 | 70.38 | 71.98 | 7,289,900 | +1.63(+2.32%) |
Sep 10, 2019 | 69.75 | 70.51 | 69.13 | 70.35 | 10,487,155 | +0.45(+0.64%) |
Sep 09, 2019 | 70.65 | 71.02 | 69.69 | 69.91 | 7,702,948 | -0.56(-0.80%) |
Sep 06, 2019 | 70.58 | 70.68 | 70.11 | 70.47 | 5,736,968 | -0.13(-0.19%) |
Sep 05, 2019 | 69.62 | 71.90 | 69.62 | 70.60 | 15,081,502 | +1.70(+2.46%) |
Sep 04, 2019 | 67.92 | 68.93 | 67.60 | 68.91 | 5,508,613 | +1.76(+2.62%) |
Sep 03, 2019 | 68.62 | 68.82 | 66.77 | 67.14 | 8,481,177 | -2.37(-3.41%) |
Aug 30, 2019 | 68.99 | 69.76 | 68.83 | 69.51 | 9,471,105 | +1.18(+1.73%) |
Aug 29, 2019 | 67.23 | 68.85 | 67.23 | 68.33 | 8,221,239 | +1.88(+2.82%) |
Aug 28, 2019 | 65.96 | 66.93 | 65.17 | 66.46 | 6,353,015 | +0.34(+0.51%) |
Aug 27, 2019 | 65.86 | 66.48 | 65.43 | 66.12 | 8,172,523 | +0.95(+1.45%) |
Aug 26, 2019 | 66.95 | 67.12 | 64.82 | 65.17 | 12,479,874 | -0.55(-0.83%) |
Aug 23, 2019 | 68.04 | 70.70 | 65.45 | 65.71 | 18,438,538 | -3.24(-4.71%) |
Aug 22, 2019 | 68.74 | 69.67 | 68.47 | 68.96 | 8,054,883 | +0.40(+0.59%) |
Aug 21, 2019 | 68.38 | 69.00 | 67.92 | 68.56 | 12,312,449 | +0.56(+0.83%) |
Aug 20, 2019 | 66.65 | 68.32 | 66.44 | 67.99 | 10,502,306 | +1.07(+1.60%) |
Aug 19, 2019 | 66.66 | 67.51 | 66.27 | 66.92 | 10,840,424 | +1.42(+2.17%) |
Aug 16, 2019 | 64.22 | 65.62 | 64.11 | 65.50 | 11,640,075 | +1.89(+2.98%) |
Aug 15, 2019 | 63.86 | 64.53 | 63.10 | 63.61 | 10,205,988 | +0.25(+0.40%) |
Aug 14, 2019 | 63.14 | 64.26 | 63.06 | 63.35 | 11,564,753 | -1.16(-1.80%) |
Aug 13, 2019 | 62.47 | 64.78 | 61.95 | 64.52 | 11,545,740 | +2.13(+3.41%) |
Aug 12, 2019 | 63.46 | 63.89 | 62.33 | 62.39 | 8,239,025 | -1.52(-2.38%) |
Aug 09, 2019 | 63.02 | 64.52 | 62.74 | 63.91 | 9,735,695 | +0.21(+0.34%) |
Aug 08, 2019 | 62.18 | 63.78 | 61.99 | 63.69 | 9,347,096 | +1.66(+2.68%) |
Aug 07, 2019 | 60.12 | 62.21 | 59.99 | 62.03 | 9,995,249 | +1.10(+1.80%) |
Aug 06, 2019 | 62.14 | 62.51 | 60.23 | 60.93 | 14,756,035 | -0.56(-0.92%) |
Aug 05, 2019 | 62.54 | 63.32 | 61.28 | 61.50 | 14,621,663 | -2.10(-3.30%) |
Aug 02, 2019 | 62.96 | 63.93 | 62.58 | 63.60 | 14,151,727 | -0.04(-0.07%) |
Aug 01, 2019 | 61.57 | 65.88 | 61.00 | 63.64 | 33,259,818 | -1.75(-2.68%) |
Jul 31, 2019 | 66.89 | 67.29 | 65.04 | 65.39 | 15,692,838 | -1.47(-2.21%) |
Jul 30, 2019 | 66.66 | 67.10 | 66.47 | 66.87 | 8,273,239 | -0.14(-0.21%) |
Jul 29, 2019 | 67.18 | 68.22 | 66.74 | 67.01 | 9,215,713 | -0.22(-0.33%) |
Jul 26, 2019 | 67.14 | 67.80 | 66.90 | 67.23 | 9,243,882 | -0.12(-0.17%) |
Jul 25, 2019 | 67.79 | 68.06 | 67.13 | 67.35 | 8,164,445 | -0.46(-0.69%) |
Jul 24, 2019 | 66.05 | 68.31 | 65.86 | 67.82 | 15,674,889 | +1.56(+2.36%) |
Jul 23, 2019 | 67.34 | 67.56 | 65.53 | 66.25 | 16,131,228 | -1.64(-2.41%) |
Jul 22, 2019 | 67.09 | 68.49 | 67.09 | 67.89 | 10,781,806 | +0.85(+1.27%) |
Jul 19, 2019 | 66.52 | 67.67 | 66.52 | 67.04 | 16,197,294 | +0.56(+0.85%) |
Jul 18, 2019 | 67.01 | 67.35 | 66.19 | 66.47 | 14,078,994 | -1.24(-1.83%) |
Jul 17, 2019 | 70.23 | 70.97 | 67.67 | 67.72 | 23,046,262 | +0.08(+0.12%) |
Jul 16, 2019 | 67.14 | 68.38 | 66.64 | 67.64 | 11,010,542 | +0.21(+0.32%) |
Jul 15, 2019 | 67.17 | 67.84 | 66.85 | 67.42 | 9,955,268 | +0.47(+0.71%) |
Jul 12, 2019 | 66.37 | 67.02 | 65.84 | 66.95 | 8,981,529 | +1.06(+1.61%) |
Jul 11, 2019 | 66.61 | 67.73 | 65.52 | 65.88 | 15,996,481 | -0.58(-0.87%) |
Jul 10, 2019 | 68.67 | 68.74 | 66.22 | 66.47 | 16,865,222 | -1.82(-2.67%) |
Jul 09, 2019 | 68.32 | 68.68 | 67.79 | 68.29 | 8,398,035 | -0.21(-0.30%) |
Jul 08, 2019 | 67.91 | 68.85 | 67.87 | 68.49 | 8,865,710 | -0.03(-0.04%) |
Jul 05, 2019 | 66.32 | 68.58 | 66.23 | 68.52 | 10,316,004 | +0.03(+0.04%) |
Jul 03, 2019 | 68.89 | 69.03 | 67.98 | 68.49 | 5,918,657 | -0.34(-0.49%) |
Jul 02, 2019 | 69.08 | 69.25 | 68.49 | 68.83 | 7,918,120 | -0.18(-0.26%) |