Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.68 | 65.48 | 64.32 | 65.40 | 661,193 | +0.79(+1.22%) |
Sep 27, 2019 | 64.05 | 64.73 | 64.05 | 64.61 | 1,142,600 | +0.66(+1.03%) |
Sep 26, 2019 | 64.28 | 64.33 | 63.85 | 63.95 | 635,066 | -0.44(-0.68%) |
Sep 25, 2019 | 63.89 | 64.59 | 63.89 | 64.39 | 267,484 | +0.28(+0.44%) |
Sep 24, 2019 | 64.63 | 64.63 | 63.87 | 64.11 | 230,896 | -0.35(-0.54%) |
Sep 23, 2019 | 64.50 | 64.88 | 64.18 | 64.46 | 193,156 | -0.12(-0.19%) |
Sep 20, 2019 | 65.05 | 65.20 | 64.50 | 64.58 | 786,000 | +0.27(+0.42%) |
Sep 19, 2019 | 64.67 | 65.09 | 64.09 | 64.31 | 345,528 | -0.20(-0.31%) |
Sep 18, 2019 | 64.62 | 64.85 | 64.23 | 64.51 | 164,668 | -0.14(-0.22%) |
Sep 17, 2019 | 65.21 | 65.36 | 64.62 | 64.65 | 171,959 | -0.58(-0.89%) |
Sep 16, 2019 | 64.20 | 65.31 | 64.06 | 65.23 | 417,514 | +0.94(+1.46%) |
Sep 13, 2019 | 64.28 | 64.50 | 63.91 | 64.29 | 154,500 | +0.05(+0.08%) |
Sep 12, 2019 | 63.94 | 64.49 | 63.70 | 64.24 | 381,033 | +0.44(+0.69%) |
Sep 11, 2019 | 63.88 | 64.40 | 63.72 | 63.80 | 337,470 | +0.05(+0.08%) |
Sep 10, 2019 | 63.75 | 64.07 | 63.41 | 63.75 | 195,291 | +0.02(+0.03%) |
Sep 09, 2019 | 64.35 | 64.52 | 63.59 | 63.73 | 180,155 | -0.63(-0.98%) |
Sep 06, 2019 | 64.81 | 64.90 | 64.26 | 64.36 | 535,900 | -0.19(-0.29%) |
Sep 05, 2019 | 64.14 | 64.73 | 63.85 | 64.55 | 827,820 | +0.83(+1.30%) |
Sep 04, 2019 | 63.80 | 63.90 | 63.12 | 63.72 | 370,874 | +0.41(+0.65%) |
Sep 03, 2019 | 62.91 | 63.56 | 62.81 | 63.31 | 464,723 | +0.26(+0.41%) |
Aug 30, 2019 | 64.17 | 64.17 | 62.82 | 63.05 | 430,000 | -0.87(-1.36%) |
Aug 29, 2019 | 63.31 | 64.30 | 63.31 | 63.92 | 492,534 | +0.96(+1.52%) |
Aug 28, 2019 | 62.70 | 63.19 | 62.70 | 62.96 | 305,852 | +0.17(+0.27%) |
Aug 27, 2019 | 63.14 | 63.15 | 62.73 | 62.79 | 310,829 | -0.10(-0.16%) |
Aug 26, 2019 | 63.35 | 63.35 | 62.57 | 62.89 | 289,361 | +0.04(+0.06%) |
Aug 23, 2019 | 63.61 | 64.00 | 62.71 | 62.85 | 360,700 | -0.86(-1.35%) |
Aug 22, 2019 | 64.49 | 64.68 | 63.59 | 63.71 | 245,927 | -0.69(-1.07%) |
Aug 21, 2019 | 64.28 | 64.75 | 64.28 | 64.40 | 228,842 | +0.33(+0.52%) |
Aug 20, 2019 | 63.99 | 64.16 | 63.87 | 64.07 | 361,527 | +0.07(+0.11%) |
Aug 19, 2019 | 64.37 | 64.68 | 63.93 | 64.00 | 465,377 | +0.03(+0.05%) |
Aug 16, 2019 | 64.80 | 64.92 | 63.78 | 63.97 | 434,200 | -0.51(-0.79%) |
Aug 15, 2019 | 65.02 | 65.04 | 64.20 | 64.48 | 239,403 | -0.44(-0.68%) |
Aug 14, 2019 | 64.41 | 65.11 | 64.05 | 64.92 | 482,434 | -0.13(-0.20%) |
Aug 13, 2019 | 63.32 | 65.07 | 63.21 | 65.05 | 585,412 | +1.51(+2.38%) |
Aug 12, 2019 | 63.48 | 63.65 | 63.04 | 63.54 | 357,782 | -0.02(-0.03%) |
Aug 09, 2019 | 64.49 | 64.55 | 63.37 | 63.56 | 534,400 | -0.93(-1.44%) |
Aug 08, 2019 | 64.85 | 65.14 | 64.49 | 64.49 | 480,158 | +0.17(+0.26%) |
Aug 07, 2019 | 65.20 | 65.33 | 64.22 | 64.32 | 1,331,862 | -0.74(-1.14%) |
Aug 06, 2019 | 65.10 | 65.80 | 64.99 | 65.06 | 819,920 | +0.08(+0.12%) |
Aug 05, 2019 | 66.03 | 66.48 | 64.98 | 64.98 | 2,522,728 | -1.67(-2.51%) |
Aug 02, 2019 | 66.00 | 66.79 | 65.67 | 66.65 | 589,900 | +0.43(+0.65%) |
Aug 01, 2019 | 67.17 | 67.25 | 66.06 | 66.22 | 1,504,008 | -0.95(-1.41%) |
Jul 31, 2019 | 66.50 | 67.49 | 66.12 | 67.17 | 1,441,368 | +0.84(+1.27%) |
Jul 30, 2019 | 65.54 | 66.44 | 65.36 | 66.33 | 616,869 | +0.42(+0.64%) |
Jul 29, 2019 | 65.15 | 65.92 | 65.15 | 65.91 | 884,345 | +0.81(+1.24%) |
Jul 26, 2019 | 65.09 | 65.14 | 64.87 | 65.10 | 494,900 | +0.13(+0.20%) |
Jul 25, 2019 | 65.06 | 65.20 | 64.83 | 64.97 | 999,905 | -0.02(-0.03%) |
Jul 24, 2019 | 65.00 | 65.24 | 64.94 | 64.99 | 550,960 | -0.06(-0.09%) |
Jul 23, 2019 | 65.07 | 65.10 | 64.85 | 65.05 | 441,398 | +0.06(+0.09%) |
Jul 22, 2019 | 64.90 | 65.10 | 64.89 | 64.99 | 700,167 | +0.24(+0.37%) |
Jul 19, 2019 | 64.87 | 65.05 | 64.68 | 64.75 | 983,000 | -0.17(-0.26%) |
Jul 18, 2019 | 64.60 | 65.04 | 64.60 | 64.92 | 994,369 | +0.26(+0.40%) |
Jul 17, 2019 | 64.59 | 64.90 | 64.50 | 64.66 | 755,794 | +0.02(+0.03%) |
Jul 16, 2019 | 64.50 | 64.72 | 64.31 | 64.64 | 1,516,877 | +0.08(+0.12%) |
Jul 15, 2019 | 64.65 | 64.92 | 64.07 | 64.56 | 1,341,400 | +0.16(+0.25%) |
Jul 12, 2019 | 65.21 | 65.28 | 64.36 | 64.40 | 1,032,600 | -0.62(-0.95%) |
Jul 11, 2019 | 65.70 | 65.75 | 64.25 | 65.02 | 3,206,608 | -0.54(-0.82%) |
Jul 10, 2019 | 65.02 | 65.84 | 64.91 | 65.56 | 5,332,881 | +0.65(+1.00%) |
Jul 09, 2019 | 65.57 | 66.24 | 64.51 | 64.91 | 13,180,939 | +16.85(+35.06%) |
Jul 08, 2019 | 47.73 | 48.41 | 47.51 | 48.06 | 510,871 | -0.08(-0.17%) |
Jul 05, 2019 | 49.01 | 49.37 | 47.89 | 48.14 | 451,100 | -1.45(-2.92%) |
Jul 03, 2019 | 49.46 | 49.75 | 48.24 | 49.59 | 346,000 | +0.37(+0.75%) |
Jul 02, 2019 | 50.43 | 50.58 | 49.02 | 49.22 | 834,206 | -2.57(-4.96%) |