Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.45 | 66.64 | 66.11 | 66.27 | 803,551 | -0.10(-0.15%) |
Sep 27, 2019 | 65.97 | 66.68 | 65.75 | 66.37 | 778,400 | +0.33(+0.50%) |
Sep 26, 2019 | 66.00 | 66.29 | 65.70 | 66.04 | 652,651 | -0.02(-0.03%) |
Sep 25, 2019 | 66.60 | 66.73 | 66.00 | 66.06 | 913,932 | -0.55(-0.83%) |
Sep 24, 2019 | 67.21 | 67.21 | 66.18 | 66.61 | 850,138 | -0.48(-0.72%) |
Sep 23, 2019 | 67.19 | 67.47 | 66.80 | 67.09 | 587,258 | -0.27(-0.40%) |
Sep 20, 2019 | 66.11 | 67.62 | 65.98 | 67.36 | 3,731,200 | +1.18(+1.78%) |
Sep 19, 2019 | 66.39 | 66.58 | 65.50 | 66.18 | 855,352 | -0.08(-0.12%) |
Sep 18, 2019 | 66.40 | 66.55 | 65.81 | 66.26 | 684,446 | -0.32(-0.48%) |
Sep 17, 2019 | 66.20 | 66.94 | 66.05 | 66.58 | 855,156 | +0.30(+0.45%) |
Sep 16, 2019 | 66.06 | 66.66 | 65.41 | 66.28 | 1,301,786 | +0.81(+1.24%) |
Sep 13, 2019 | 65.65 | 65.91 | 65.17 | 65.47 | 1,193,400 | -0.14(-0.21%) |
Sep 12, 2019 | 65.51 | 65.81 | 65.33 | 65.61 | 516,395 | +0.04(+0.06%) |
Sep 11, 2019 | 65.46 | 65.70 | 65.16 | 65.57 | 676,159 | +0.23(+0.35%) |
Sep 10, 2019 | 65.86 | 66.04 | 65.13 | 65.34 | 658,146 | -0.38(-0.58%) |
Sep 09, 2019 | 65.25 | 65.73 | 65.12 | 65.72 | 752,594 | +0.68(+1.05%) |
Sep 06, 2019 | 65.49 | 65.95 | 65.00 | 65.04 | 606,600 | -0.51(-0.78%) |
Sep 05, 2019 | 66.23 | 66.62 | 65.52 | 65.55 | 1,034,184 | -0.61(-0.92%) |
Sep 04, 2019 | 66.51 | 66.75 | 65.96 | 66.16 | 610,969 | -0.10(-0.15%) |
Sep 03, 2019 | 66.05 | 66.54 | 65.51 | 66.26 | 475,287 | -0.42(-0.63%) |
Aug 30, 2019 | 66.05 | 66.76 | 65.76 | 66.68 | 774,700 | +0.64(+0.97%) |
Aug 29, 2019 | 65.67 | 66.29 | 65.67 | 66.04 | 884,652 | +0.41(+0.62%) |
Aug 28, 2019 | 65.50 | 65.97 | 65.15 | 65.63 | 683,040 | +0.31(+0.47%) |
Aug 27, 2019 | 65.56 | 65.80 | 65.04 | 65.32 | 476,115 | -0.24(-0.37%) |
Aug 26, 2019 | 65.86 | 66.28 | 65.35 | 65.56 | 585,961 | -0.28(-0.43%) |
Aug 23, 2019 | 66.11 | 67.00 | 65.70 | 65.84 | 503,600 | -0.64(-0.96%) |
Aug 22, 2019 | 67.10 | 67.20 | 66.25 | 66.48 | 571,569 | -0.72(-1.07%) |
Aug 21, 2019 | 67.48 | 67.75 | 66.83 | 67.20 | 878,739 | -0.13(-0.19%) |
Aug 20, 2019 | 67.30 | 67.47 | 66.75 | 67.33 | 428,355 | +0.00(+0.00%) |
Aug 19, 2019 | 66.80 | 67.45 | 66.60 | 67.33 | 847,118 | +0.74(+1.11%) |
Aug 16, 2019 | 65.73 | 66.83 | 65.67 | 66.59 | 788,400 | +1.04(+1.59%) |
Aug 15, 2019 | 65.15 | 65.70 | 64.93 | 65.55 | 624,678 | +0.33(+0.51%) |
Aug 14, 2019 | 65.77 | 65.91 | 64.89 | 65.22 | 1,088,402 | -0.59(-0.90%) |
Aug 13, 2019 | 64.79 | 65.88 | 64.71 | 65.81 | 745,043 | +0.81(+1.25%) |
Aug 12, 2019 | 64.94 | 65.22 | 64.45 | 65.00 | 434,447 | +0.24(+0.37%) |
Aug 09, 2019 | 64.56 | 65.16 | 64.34 | 64.76 | 678,300 | +0.23(+0.36%) |
Aug 08, 2019 | 64.48 | 64.89 | 64.06 | 64.53 | 1,171,457 | +0.31(+0.48%) |
Aug 07, 2019 | 64.27 | 64.75 | 63.87 | 64.22 | 779,764 | -0.84(-1.29%) |
Aug 06, 2019 | 65.30 | 65.55 | 64.66 | 65.06 | 954,845 | -0.94(-1.42%) |
Aug 05, 2019 | 66.27 | 66.46 | 65.08 | 66.00 | 1,350,121 | -0.64(-0.96%) |
Aug 02, 2019 | 66.79 | 66.98 | 65.98 | 66.64 | 905,100 | -0.13(-0.19%) |
Aug 01, 2019 | 66.45 | 67.27 | 65.54 | 66.77 | 1,278,716 | +0.63(+0.95%) |
Jul 31, 2019 | 65.35 | 66.77 | 65.34 | 66.14 | 832,659 | +0.67(+1.02%) |
Jul 30, 2019 | 65.44 | 65.88 | 65.19 | 65.47 | 752,741 | -0.03(-0.05%) |
Jul 29, 2019 | 66.17 | 66.26 | 65.50 | 65.50 | 1,649,322 | -0.67(-1.01%) |
Jul 26, 2019 | 66.61 | 66.82 | 66.08 | 66.17 | 739,700 | -0.57(-0.85%) |
Jul 25, 2019 | 66.63 | 67.08 | 66.47 | 66.74 | 744,139 | +0.08(+0.12%) |
Jul 24, 2019 | 66.41 | 66.87 | 66.17 | 66.66 | 592,153 | +0.27(+0.41%) |
Jul 23, 2019 | 65.75 | 66.39 | 65.56 | 66.39 | 388,167 | +0.70(+1.07%) |
Jul 22, 2019 | 65.44 | 66.00 | 65.44 | 65.69 | 726,440 | +0.27(+0.41%) |
Jul 19, 2019 | 65.31 | 65.90 | 65.20 | 65.42 | 616,600 | +0.12(+0.18%) |
Jul 18, 2019 | 65.60 | 65.65 | 65.02 | 65.30 | 1,297,940 | -0.33(-0.50%) |
Jul 17, 2019 | 66.21 | 66.21 | 65.54 | 65.63 | 602,011 | -0.45(-0.68%) |
Jul 16, 2019 | 66.05 | 66.37 | 65.79 | 66.08 | 525,043 | +0.03(+0.05%) |
Jul 15, 2019 | 66.07 | 66.50 | 65.86 | 66.05 | 599,992 | +0.15(+0.23%) |
Jul 12, 2019 | 65.95 | 66.29 | 65.74 | 65.90 | 671,600 | -0.12(-0.18%) |
Jul 11, 2019 | 65.79 | 66.11 | 65.67 | 66.02 | 817,692 | +0.40(+0.61%) |
Jul 10, 2019 | 65.15 | 65.79 | 65.06 | 65.62 | 732,410 | +0.59(+0.91%) |
Jul 09, 2019 | 64.67 | 65.08 | 64.33 | 65.03 | 764,037 | +0.25(+0.39%) |
Jul 08, 2019 | 64.66 | 65.04 | 64.42 | 64.78 | 840,605 | -0.06(-0.09%) |
Jul 05, 2019 | 64.68 | 65.01 | 64.43 | 64.84 | 317,900 | +0.16(+0.25%) |
Jul 03, 2019 | 64.13 | 64.87 | 63.96 | 64.68 | 285,300 | +0.56(+0.87%) |
Jul 02, 2019 | 63.94 | 64.18 | 63.54 | 64.12 | 586,844 | +0.07(+0.11%) |