Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.20 | 69.29 | 68.45 | 68.69 | 5,870,454 | -0.32(-0.46%) |
Sep 27, 2019 | 69.35 | 70.42 | 68.63 | 69.00 | 5,567,988 | -0.65(-0.93%) |
Sep 26, 2019 | 69.48 | 69.96 | 68.38 | 69.65 | 4,222,936 | +0.11(+0.16%) |
Sep 25, 2019 | 67.56 | 69.78 | 67.43 | 69.54 | 6,329,925 | +1.80(+2.66%) |
Sep 24, 2019 | 70.31 | 70.51 | 67.20 | 67.74 | 11,598,362 | -1.81(-2.60%) |
Sep 23, 2019 | 69.04 | 70.16 | 68.49 | 69.55 | 6,957,118 | +0.72(+1.05%) |
Sep 20, 2019 | 70.42 | 70.87 | 68.59 | 68.83 | 10,552,847 | -1.61(-2.29%) |
Sep 19, 2019 | 71.35 | 72.04 | 70.43 | 70.45 | 6,053,062 | -0.60(-0.85%) |
Sep 18, 2019 | 70.86 | 71.20 | 69.91 | 71.05 | 5,772,156 | +0.19(+0.27%) |
Sep 17, 2019 | 69.89 | 70.95 | 69.80 | 70.86 | 4,926,295 | +0.49(+0.69%) |
Sep 16, 2019 | 69.86 | 70.68 | 69.26 | 70.37 | 4,171,614 | -0.23(-0.33%) |
Sep 13, 2019 | 71.30 | 71.62 | 70.57 | 70.61 | 5,934,123 | -0.60(-0.85%) |
Sep 12, 2019 | 72.08 | 72.08 | 70.76 | 71.21 | 6,493,251 | -0.74(-1.03%) |
Sep 11, 2019 | 70.39 | 71.95 | 70.35 | 71.95 | 7,293,496 | +1.63(+2.32%) |
Sep 10, 2019 | 69.71 | 70.47 | 69.10 | 70.32 | 10,492,329 | +0.45(+0.64%) |
Sep 09, 2019 | 70.61 | 70.98 | 69.66 | 69.87 | 7,706,748 | -0.56(-0.80%) |
Sep 06, 2019 | 70.54 | 70.65 | 70.08 | 70.44 | 5,739,798 | -0.13(-0.19%) |
Sep 05, 2019 | 69.59 | 71.86 | 69.59 | 70.57 | 15,088,941 | +1.70(+2.46%) |
Sep 04, 2019 | 67.89 | 68.90 | 67.57 | 68.87 | 5,511,330 | +1.76(+2.62%) |
Sep 03, 2019 | 68.59 | 68.78 | 66.74 | 67.11 | 8,485,360 | -2.37(-3.41%) |
Aug 30, 2019 | 68.95 | 69.73 | 68.79 | 69.48 | 9,475,777 | +1.18(+1.73%) |
Aug 29, 2019 | 67.20 | 68.82 | 67.20 | 68.30 | 8,225,295 | +1.88(+2.82%) |
Aug 28, 2019 | 65.92 | 66.90 | 65.14 | 66.42 | 6,356,149 | +0.34(+0.51%) |
Aug 27, 2019 | 65.83 | 66.45 | 65.40 | 66.08 | 8,176,555 | +0.95(+1.45%) |
Aug 26, 2019 | 66.92 | 67.08 | 64.79 | 65.14 | 12,486,031 | -0.55(-0.83%) |
Aug 23, 2019 | 68.01 | 70.67 | 65.41 | 65.68 | 18,447,632 | -3.24(-4.71%) |
Aug 22, 2019 | 68.71 | 69.64 | 68.43 | 68.93 | 8,058,856 | +0.40(+0.59%) |
Aug 21, 2019 | 68.34 | 68.96 | 67.89 | 68.52 | 12,318,522 | +0.56(+0.83%) |
Aug 20, 2019 | 66.62 | 68.28 | 66.41 | 67.96 | 10,507,487 | +1.07(+1.60%) |
Aug 19, 2019 | 66.63 | 67.48 | 66.24 | 66.89 | 10,845,772 | +1.42(+2.17%) |
Aug 16, 2019 | 64.19 | 65.58 | 64.08 | 65.47 | 11,645,817 | +1.89(+2.98%) |
Aug 15, 2019 | 63.82 | 64.49 | 63.06 | 63.57 | 10,211,023 | +0.25(+0.40%) |
Aug 14, 2019 | 63.11 | 64.23 | 63.03 | 63.32 | 11,570,458 | -1.16(-1.80%) |
Aug 13, 2019 | 62.44 | 64.74 | 61.92 | 64.49 | 11,551,435 | +2.13(+3.41%) |
Aug 12, 2019 | 63.43 | 63.86 | 62.30 | 62.36 | 8,243,090 | -1.52(-2.38%) |
Aug 09, 2019 | 62.99 | 64.49 | 62.71 | 63.88 | 9,740,498 | +0.21(+0.34%) |
Aug 08, 2019 | 62.14 | 63.74 | 61.96 | 63.66 | 9,351,707 | +1.66(+2.68%) |
Aug 07, 2019 | 60.09 | 62.18 | 59.96 | 62.00 | 10,000,180 | +1.10(+1.80%) |
Aug 06, 2019 | 62.11 | 62.48 | 60.20 | 60.90 | 14,763,315 | -0.56(-0.92%) |
Aug 05, 2019 | 62.51 | 63.29 | 61.25 | 61.47 | 14,628,875 | -2.10(-3.30%) |
Aug 02, 2019 | 62.93 | 63.90 | 62.55 | 63.56 | 14,158,708 | -0.04(-0.07%) |
Aug 01, 2019 | 61.54 | 65.85 | 60.97 | 63.61 | 33,276,226 | -1.75(-2.68%) |
Jul 31, 2019 | 66.85 | 67.25 | 65.00 | 65.36 | 15,700,580 | -1.47(-2.21%) |
Jul 30, 2019 | 66.63 | 67.07 | 66.43 | 66.83 | 8,277,320 | -0.14(-0.21%) |
Jul 29, 2019 | 67.15 | 68.18 | 66.71 | 66.98 | 9,220,259 | -0.22(-0.33%) |
Jul 26, 2019 | 67.10 | 67.76 | 66.87 | 67.20 | 9,248,442 | -0.12(-0.17%) |
Jul 25, 2019 | 67.75 | 68.02 | 67.09 | 67.32 | 8,168,473 | -0.46(-0.69%) |
Jul 24, 2019 | 66.02 | 68.27 | 65.83 | 67.78 | 15,682,621 | +1.56(+2.36%) |
Jul 23, 2019 | 67.31 | 67.53 | 65.49 | 66.22 | 16,139,186 | -1.64(-2.41%) |
Jul 22, 2019 | 67.06 | 68.45 | 67.06 | 67.85 | 10,787,125 | +0.85(+1.27%) |
Jul 19, 2019 | 66.49 | 67.64 | 66.49 | 67.00 | 16,205,285 | +0.56(+0.85%) |
Jul 18, 2019 | 66.98 | 67.32 | 66.16 | 66.44 | 14,085,939 | -1.24(-1.83%) |
Jul 17, 2019 | 70.19 | 70.94 | 67.64 | 67.68 | 23,057,632 | +0.08(+0.12%) |
Jul 16, 2019 | 67.10 | 68.34 | 66.60 | 67.60 | 11,015,974 | +0.21(+0.32%) |
Jul 15, 2019 | 67.14 | 67.81 | 66.82 | 67.39 | 9,960,179 | +0.47(+0.71%) |
Jul 12, 2019 | 66.33 | 66.99 | 65.81 | 66.92 | 8,985,959 | +1.06(+1.61%) |
Jul 11, 2019 | 66.58 | 67.70 | 65.49 | 65.85 | 16,004,372 | -0.58(-0.87%) |
Jul 10, 2019 | 68.64 | 68.71 | 66.18 | 66.43 | 16,873,540 | -1.82(-2.67%) |
Jul 09, 2019 | 68.29 | 68.65 | 67.75 | 68.26 | 8,402,178 | -0.21(-0.30%) |
Jul 08, 2019 | 67.88 | 68.82 | 67.84 | 68.46 | 8,870,083 | -0.03(-0.04%) |
Jul 05, 2019 | 66.29 | 68.54 | 66.20 | 68.49 | 10,321,093 | +0.03(+0.04%) |
Jul 03, 2019 | 68.85 | 69.00 | 67.94 | 68.46 | 5,921,577 | -0.34(-0.49%) |
Jul 02, 2019 | 69.04 | 69.22 | 68.45 | 68.80 | 7,922,026 | -0.18(-0.26%) |