Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.63 | 68.71 | 68.59 | 68.71 | 28,583,846 | +0.08(+0.11%) |
Sep 27, 2019 | 68.70 | 68.76 | 68.58 | 68.63 | 17,163,816 | -0.08(-0.11%) |
Sep 26, 2019 | 68.76 | 68.78 | 68.61 | 68.71 | 17,827,794 | -0.05(-0.07%) |
Sep 25, 2019 | 68.78 | 68.81 | 68.60 | 68.76 | 19,376,324 | -0.07(-0.10%) |
Sep 24, 2019 | 68.99 | 69.00 | 68.74 | 68.83 | 28,763,878 | -0.09(-0.14%) |
Sep 23, 2019 | 68.90 | 68.98 | 68.89 | 68.93 | 19,897,606 | -0.03(-0.05%) |
Sep 20, 2019 | 68.89 | 68.98 | 68.84 | 68.96 | 30,172,008 | +0.09(+0.13%) |
Sep 19, 2019 | 68.91 | 69.00 | 68.84 | 68.87 | 17,083,982 | -0.08(-0.11%) |
Sep 18, 2019 | 68.94 | 69.00 | 68.73 | 68.95 | 20,305,688 | -0.04(-0.06%) |
Sep 17, 2019 | 68.97 | 69.00 | 68.85 | 68.99 | 18,678,684 | +0.04(+0.06%) |
Sep 16, 2019 | 68.81 | 68.96 | 68.72 | 68.95 | 29,204,436 | +0.24(+0.36%) |
Sep 13, 2019 | 68.71 | 68.82 | 68.67 | 68.70 | 43,649,716 | -0.13(-0.18%) |
Sep 12, 2019 | 68.85 | 68.92 | 68.78 | 68.83 | 29,490,836 | +0.04(+0.06%) |
Sep 11, 2019 | 68.76 | 68.81 | 68.71 | 68.79 | 17,759,646 | -0.01(-0.01%) |
Sep 10, 2019 | 68.77 | 68.82 | 68.66 | 68.80 | 17,831,492 | +0.04(+0.06%) |
Sep 09, 2019 | 68.73 | 68.78 | 68.59 | 68.76 | 22,180,824 | +0.07(+0.10%) |
Sep 06, 2019 | 68.72 | 68.81 | 68.61 | 68.69 | 31,921,944 | +0.06(+0.09%) |
Sep 05, 2019 | 68.42 | 68.68 | 68.41 | 68.63 | 29,741,040 | +0.27(+0.39%) |
Sep 04, 2019 | 68.33 | 68.38 | 68.25 | 68.36 | 17,232,974 | +0.14(+0.21%) |
Sep 03, 2019 | 68.36 | 68.36 | 68.10 | 68.22 | 26,186,156 | -0.20(-0.29%) |
Aug 30, 2019 | 68.58 | 68.59 | 68.26 | 68.41 | 18,530,722 | -0.06(-0.09%) |
Aug 29, 2019 | 68.55 | 68.61 | 68.44 | 68.47 | 20,808,888 | +0.07(+0.10%) |
Aug 28, 2019 | 68.22 | 68.44 | 68.20 | 68.40 | 17,296,394 | +0.16(+0.24%) |
Aug 27, 2019 | 68.40 | 68.43 | 68.12 | 68.24 | 19,776,682 | -0.03(-0.05%) |
Aug 26, 2019 | 68.15 | 68.27 | 68.08 | 68.27 | 18,160,454 | +0.34(+0.50%) |
Aug 23, 2019 | 68.12 | 68.40 | 67.88 | 67.93 | 38,702,160 | -0.31(-0.46%) |
Aug 22, 2019 | 68.24 | 68.31 | 68.09 | 68.25 | 26,343,676 | +0.13(+0.18%) |
Aug 21, 2019 | 68.00 | 68.17 | 67.96 | 68.12 | 23,358,700 | +0.29(+0.43%) |
Aug 20, 2019 | 67.81 | 67.87 | 67.70 | 67.83 | 20,546,248 | +0.05(+0.08%) |
Aug 19, 2019 | 67.71 | 67.78 | 67.67 | 67.78 | 17,522,744 | +0.20(+0.29%) |
Aug 16, 2019 | 67.45 | 67.60 | 67.45 | 67.58 | 20,386,496 | +0.23(+0.34%) |
Aug 15, 2019 | 67.27 | 67.42 | 67.23 | 67.35 | 35,113,876 | +0.20(+0.29%) |
Aug 14, 2019 | 67.45 | 67.47 | 67.11 | 67.16 | 37,896,728 | -0.60(-0.89%) |
Aug 13, 2019 | 67.45 | 67.82 | 67.41 | 67.76 | 38,321,420 | +0.30(+0.44%) |
Aug 12, 2019 | 67.51 | 67.61 | 67.41 | 67.46 | 18,247,054 | -0.24(-0.35%) |
Aug 09, 2019 | 67.67 | 67.78 | 67.56 | 67.70 | 24,322,530 | -0.09(-0.14%) |
Aug 08, 2019 | 67.54 | 67.83 | 67.54 | 67.79 | 34,494,380 | +0.27(+0.40%) |
Aug 07, 2019 | 67.26 | 67.60 | 67.07 | 67.53 | 48,449,996 | -0.01(-0.01%) |
Aug 06, 2019 | 67.40 | 67.59 | 67.24 | 67.53 | 36,558,672 | +0.43(+0.64%) |
Aug 05, 2019 | 67.40 | 67.40 | 66.99 | 67.10 | 60,807,484 | -0.71(-1.04%) |
Aug 02, 2019 | 67.89 | 67.89 | 67.64 | 67.81 | 30,015,852 | -0.10(-0.15%) |
Aug 01, 2019 | 67.93 | 68.28 | 67.89 | 67.91 | 36,742,160 | -0.03(-0.05%) |
Jul 31, 2019 | 68.12 | 68.20 | 67.67 | 67.94 | 30,002,750 | -0.12(-0.17%) |
Jul 30, 2019 | 67.92 | 68.07 | 67.87 | 68.06 | 17,648,892 | +0.03(+0.05%) |
Jul 29, 2019 | 68.12 | 68.12 | 67.97 | 68.03 | 18,848,518 | -0.10(-0.15%) |
Jul 26, 2019 | 68.09 | 68.15 | 68.06 | 68.13 | 10,891,435 | +0.15(+0.22%) |
Jul 25, 2019 | 68.12 | 68.12 | 67.93 | 67.98 | 18,260,932 | -0.09(-0.14%) |
Jul 24, 2019 | 68.01 | 68.08 | 67.99 | 68.08 | 16,266,495 | +0.05(+0.08%) |
Jul 23, 2019 | 67.96 | 68.04 | 67.88 | 68.02 | 17,978,500 | +0.12(+0.17%) |
Jul 22, 2019 | 67.76 | 67.90 | 67.72 | 67.90 | 16,444,477 | +0.23(+0.33%) |
Jul 19, 2019 | 67.79 | 67.83 | 67.65 | 67.68 | 18,898,736 | -0.12(-0.17%) |
Jul 18, 2019 | 67.77 | 67.81 | 67.62 | 67.79 | 22,347,916 | +0.03(+0.05%) |
Jul 17, 2019 | 67.90 | 67.90 | 67.76 | 67.76 | 11,977,289 | -0.09(-0.13%) |
Jul 16, 2019 | 67.98 | 67.98 | 67.79 | 67.85 | 25,777,308 | -0.14(-0.21%) |
Jul 15, 2019 | 67.93 | 68.05 | 67.89 | 67.99 | 13,735,169 | +0.05(+0.07%) |
Jul 12, 2019 | 67.83 | 67.95 | 67.78 | 67.94 | 27,240,870 | +0.11(+0.16%) |
Jul 11, 2019 | 68.01 | 68.01 | 67.74 | 67.83 | 24,554,146 | -0.13(-0.20%) |
Jul 10, 2019 | 67.94 | 68.06 | 67.91 | 67.97 | 31,342,674 | +0.19(+0.28%) |
Jul 09, 2019 | 67.81 | 67.84 | 67.76 | 67.78 | 24,551,510 | -0.08(-0.12%) |
Jul 08, 2019 | 67.96 | 67.96 | 67.85 | 67.86 | 21,340,394 | -0.13(-0.20%) |
Jul 05, 2019 | 68.06 | 68.07 | 67.88 | 67.99 | 22,507,294 | -0.27(-0.40%) |
Jul 03, 2019 | 68.04 | 68.30 | 68.02 | 68.26 | 20,775,432 | +0.26(+0.38%) |
Jul 02, 2019 | 67.87 | 68.04 | 67.87 | 68.01 | 26,463,100 | +0.15(+0.22%) |