Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 67.76 | 68.03 | 67.73 | 67.92 | 1,615,470 | +0.32(+0.48%) |
Sep 27, 2019 | 68.13 | 68.14 | 67.33 | 67.60 | 2,164,807 | -0.38(-0.56%) |
Sep 26, 2019 | 68.17 | 68.17 | 67.74 | 67.98 | 6,606,118 | -0.07(-0.11%) |
Sep 25, 2019 | 67.66 | 68.14 | 67.38 | 68.05 | 7,241,478 | +0.18(+0.27%) |
Sep 24, 2019 | 68.50 | 68.56 | 67.67 | 67.87 | 4,408,849 | -0.41(-0.59%) |
Sep 23, 2019 | 68.16 | 68.43 | 68.10 | 68.27 | 1,008,158 | -0.09(-0.13%) |
Sep 20, 2019 | 68.74 | 68.84 | 68.22 | 68.37 | 1,764,701 | -0.26(-0.38%) |
Sep 19, 2019 | 68.74 | 68.93 | 68.55 | 68.62 | 1,204,496 | +0.07(+0.11%) |
Sep 18, 2019 | 68.50 | 68.61 | 68.02 | 68.55 | 1,141,202 | -0.04(-0.05%) |
Sep 17, 2019 | 68.33 | 68.64 | 68.27 | 68.59 | 1,144,435 | +0.11(+0.16%) |
Sep 16, 2019 | 68.44 | 68.57 | 68.36 | 68.48 | 1,759,311 | -0.29(-0.42%) |
Sep 13, 2019 | 68.90 | 69.00 | 68.70 | 68.76 | 2,355,902 | +0.07(+0.11%) |
Sep 12, 2019 | 68.58 | 68.85 | 68.38 | 68.69 | 1,880,961 | +0.29(+0.43%) |
Sep 11, 2019 | 68.02 | 68.39 | 67.93 | 68.39 | 1,556,431 | +0.53(+0.77%) |
Sep 10, 2019 | 67.69 | 67.90 | 67.48 | 67.87 | 2,719,732 | +0.01(+0.01%) |
Sep 09, 2019 | 68.03 | 68.03 | 67.68 | 67.86 | 3,556,438 | +0.08(+0.12%) |
Sep 06, 2019 | 67.84 | 67.93 | 67.70 | 67.78 | 1,446,896 | +0.09(+0.14%) |
Sep 05, 2019 | 67.54 | 67.88 | 67.54 | 67.68 | 1,559,526 | +0.73(+1.09%) |
Sep 04, 2019 | 66.75 | 66.96 | 66.62 | 66.96 | 1,184,224 | +0.88(+1.34%) |
Sep 03, 2019 | 65.99 | 66.19 | 65.80 | 66.07 | 2,767,420 | -0.36(-0.54%) |
Aug 30, 2019 | 66.75 | 66.75 | 66.19 | 66.43 | 3,375,006 | +0.13(+0.19%) |
Aug 29, 2019 | 66.20 | 66.43 | 65.96 | 66.30 | 4,302,687 | +0.74(+1.12%) |
Aug 28, 2019 | 65.14 | 65.65 | 65.00 | 65.57 | 11,571,202 | +0.27(+0.41%) |
Aug 27, 2019 | 65.80 | 65.92 | 65.21 | 65.30 | 3,229,182 | -0.17(-0.27%) |
Aug 26, 2019 | 65.45 | 65.52 | 65.10 | 65.47 | 3,248,810 | +0.60(+0.92%) |
Aug 23, 2019 | 65.94 | 66.40 | 64.70 | 64.88 | 4,301,710 | -1.38(-2.09%) |
Aug 22, 2019 | 66.44 | 66.56 | 65.91 | 66.26 | 2,085,894 | -0.10(-0.15%) |
Aug 21, 2019 | 66.42 | 66.52 | 66.25 | 66.36 | 1,205,066 | +0.54(+0.83%) |
Aug 20, 2019 | 66.11 | 66.23 | 65.82 | 65.82 | 1,727,446 | -0.35(-0.53%) |
Aug 19, 2019 | 66.28 | 66.36 | 66.10 | 66.17 | 1,920,936 | +0.55(+0.84%) |
Aug 16, 2019 | 65.10 | 65.69 | 65.10 | 65.61 | 2,424,849 | +0.88(+1.37%) |
Aug 15, 2019 | 64.77 | 64.90 | 64.30 | 64.73 | 3,830,622 | +0.12(+0.19%) |
Aug 14, 2019 | 65.36 | 65.46 | 64.51 | 64.61 | 4,502,356 | -1.90(-2.85%) |
Aug 13, 2019 | 65.45 | 66.75 | 65.37 | 66.51 | 3,036,411 | +0.96(+1.46%) |
Aug 12, 2019 | 65.95 | 66.07 | 65.42 | 65.55 | 2,986,738 | -0.75(-1.13%) |
Aug 09, 2019 | 66.56 | 66.67 | 66.01 | 66.29 | 3,041,023 | -0.45(-0.68%) |
Aug 08, 2019 | 66.08 | 66.82 | 65.99 | 66.75 | 4,406,790 | +0.97(+1.47%) |
Aug 07, 2019 | 64.97 | 65.88 | 64.61 | 65.78 | 4,777,047 | +0.23(+0.35%) |
Aug 06, 2019 | 65.35 | 65.60 | 64.93 | 65.55 | 15,142,344 | +0.74(+1.14%) |
Aug 05, 2019 | 65.69 | 65.69 | 64.39 | 64.81 | 6,586,401 | -1.97(-2.95%) |
Aug 02, 2019 | 67.11 | 67.13 | 66.44 | 66.78 | 3,925,599 | -0.60(-0.89%) |
Aug 01, 2019 | 67.91 | 68.59 | 67.14 | 67.38 | 5,006,783 | -0.55(-0.81%) |
Jul 31, 2019 | 68.59 | 68.63 | 67.35 | 67.93 | 4,318,471 | -0.64(-0.93%) |
Jul 30, 2019 | 68.45 | 68.61 | 68.33 | 68.57 | 1,742,695 | -0.33(-0.48%) |
Jul 29, 2019 | 69.00 | 69.02 | 68.77 | 68.90 | 1,289,432 | -0.05(-0.07%) |
Jul 26, 2019 | 68.87 | 69.03 | 68.82 | 68.95 | 1,687,503 | +0.34(+0.50%) |
Jul 25, 2019 | 69.03 | 69.03 | 68.52 | 68.61 | 2,257,305 | -0.52(-0.75%) |
Jul 24, 2019 | 68.73 | 69.13 | 68.73 | 69.12 | 1,379,230 | +0.22(+0.32%) |
Jul 23, 2019 | 68.84 | 68.93 | 68.62 | 68.90 | 1,687,579 | +0.38(+0.55%) |
Jul 22, 2019 | 68.51 | 68.60 | 68.38 | 68.52 | 1,785,760 | +0.17(+0.24%) |
Jul 19, 2019 | 68.86 | 68.90 | 68.36 | 68.36 | 2,579,354 | -0.40(-0.58%) |
Jul 18, 2019 | 68.30 | 68.75 | 68.20 | 68.75 | 1,365,989 | +0.32(+0.47%) |
Jul 17, 2019 | 68.75 | 68.82 | 68.43 | 68.43 | 1,452,639 | -0.30(-0.44%) |
Jul 16, 2019 | 68.95 | 69.01 | 68.69 | 68.73 | 2,109,122 | -0.26(-0.37%) |
Jul 15, 2019 | 69.07 | 69.07 | 68.90 | 68.99 | 2,152,824 | +0.06(+0.08%) |
Jul 12, 2019 | 68.80 | 68.94 | 68.69 | 68.94 | 860,146 | +0.20(+0.29%) |
Jul 11, 2019 | 68.81 | 68.83 | 68.51 | 68.73 | 3,137,866 | +0.08(+0.12%) |
Jul 10, 2019 | 68.63 | 68.85 | 68.46 | 68.65 | 4,051,862 | +0.35(+0.51%) |
Jul 09, 2019 | 67.98 | 68.37 | 67.97 | 68.30 | 1,792,123 | -0.04(-0.05%) |
Jul 08, 2019 | 68.37 | 68.47 | 68.27 | 68.34 | 2,976,701 | -0.36(-0.52%) |
Jul 05, 2019 | 68.62 | 68.78 | 68.27 | 68.70 | 2,199,986 | -0.32(-0.47%) |
Jul 03, 2019 | 68.76 | 69.02 | 68.69 | 69.02 | 937,453 | +0.43(+0.63%) |
Jul 02, 2019 | 68.42 | 68.59 | 68.29 | 68.59 | 4,133,657 | +0.53(+0.77%) |