Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.22 | 70.64 | 69.08 | 69.88 | 11,500,270 | +1.05(+1.53%) |
Sep 27, 2019 | 69.63 | 69.72 | 68.55 | 68.82 | 8,997,313 | -0.81(-1.16%) |
Sep 26, 2019 | 69.41 | 69.80 | 68.93 | 69.63 | 9,350,848 | +0.65(+0.94%) |
Sep 25, 2019 | 69.29 | 69.75 | 68.86 | 68.98 | 8,481,084 | -0.42(-0.60%) |
Sep 24, 2019 | 70.19 | 70.46 | 69.22 | 69.40 | 10,827,756 | -0.63(-0.90%) |
Sep 23, 2019 | 70.48 | 70.74 | 70.01 | 70.03 | 11,041,730 | -0.66(-0.94%) |
Sep 20, 2019 | 70.34 | 71.28 | 69.99 | 70.69 | 27,361,892 | +0.99(+1.42%) |
Sep 19, 2019 | 68.92 | 69.98 | 68.80 | 69.70 | 8,027,586 | +0.79(+1.14%) |
Sep 18, 2019 | 68.62 | 69.13 | 68.38 | 68.92 | 8,019,109 | +0.42(+0.62%) |
Sep 17, 2019 | 68.18 | 69.31 | 68.18 | 68.49 | 8,513,137 | +0.40(+0.59%) |
Sep 16, 2019 | 68.44 | 68.44 | 67.81 | 68.09 | 7,116,740 | -0.48(-0.70%) |
Sep 13, 2019 | 68.87 | 69.37 | 68.17 | 68.57 | 8,645,790 | -0.12(-0.18%) |
Sep 12, 2019 | 68.84 | 69.33 | 68.27 | 68.70 | 9,739,199 | +0.32(+0.47%) |
Sep 11, 2019 | 67.50 | 68.53 | 67.31 | 68.38 | 12,265,242 | +1.01(+1.51%) |
Sep 10, 2019 | 67.94 | 67.94 | 65.02 | 67.36 | 20,928,022 | -1.47(-2.13%) |
Sep 09, 2019 | 71.33 | 71.35 | 68.38 | 68.83 | 13,932,048 | -2.56(-3.58%) |
Sep 06, 2019 | 71.36 | 71.68 | 71.17 | 71.39 | 8,155,117 | +0.39(+0.55%) |
Sep 05, 2019 | 71.45 | 71.46 | 70.51 | 71.00 | 8,707,381 | +0.04(+0.06%) |
Sep 04, 2019 | 71.86 | 71.88 | 70.44 | 70.96 | 9,121,404 | -0.49(-0.69%) |
Sep 03, 2019 | 71.12 | 71.75 | 70.95 | 71.45 | 7,748,649 | +0.15(+0.21%) |
Aug 30, 2019 | 71.84 | 71.92 | 71.06 | 71.31 | 7,862,863 | -0.21(-0.29%) |
Aug 29, 2019 | 71.80 | 72.03 | 71.07 | 71.51 | 7,314,312 | +0.20(+0.28%) |
Aug 28, 2019 | 70.31 | 71.39 | 70.13 | 71.31 | 7,135,047 | +0.79(+1.12%) |
Aug 27, 2019 | 71.26 | 71.68 | 70.46 | 70.52 | 7,552,631 | -0.30(-0.42%) |
Aug 26, 2019 | 70.41 | 70.84 | 70.16 | 70.82 | 6,991,312 | +0.78(+1.11%) |
Aug 23, 2019 | 71.10 | 71.69 | 69.66 | 70.04 | 12,275,666 | -1.47(-2.05%) |
Aug 22, 2019 | 71.54 | 71.91 | 71.12 | 71.51 | 7,624,341 | -0.16(-0.22%) |
Aug 21, 2019 | 71.16 | 71.95 | 71.02 | 71.67 | 7,505,222 | +1.04(+1.47%) |
Aug 20, 2019 | 70.93 | 71.52 | 70.57 | 70.63 | 7,147,152 | -0.45(-0.63%) |
Aug 19, 2019 | 70.58 | 71.36 | 70.46 | 71.07 | 8,858,144 | +0.93(+1.33%) |
Aug 16, 2019 | 69.64 | 70.39 | 69.39 | 70.14 | 10,594,898 | +1.32(+1.92%) |
Aug 15, 2019 | 68.73 | 69.14 | 68.35 | 68.82 | 11,043,227 | +0.05(+0.07%) |
Aug 14, 2019 | 70.40 | 70.79 | 68.73 | 68.77 | 13,204,419 | -2.21(-3.11%) |
Aug 13, 2019 | 70.47 | 71.57 | 70.47 | 70.98 | 9,776,992 | +0.31(+0.43%) |
Aug 12, 2019 | 70.28 | 70.86 | 69.70 | 70.68 | 8,247,956 | +0.16(+0.22%) |
Aug 09, 2019 | 70.18 | 71.00 | 69.85 | 70.52 | 10,377,345 | +0.65(+0.93%) |
Aug 08, 2019 | 69.89 | 70.13 | 69.53 | 69.87 | 10,066,906 | +0.40(+0.57%) |
Aug 07, 2019 | 69.44 | 69.84 | 68.28 | 69.47 | 13,318,161 | -0.08(-0.12%) |
Aug 06, 2019 | 68.54 | 69.66 | 68.53 | 69.56 | 12,757,738 | +1.01(+1.48%) |
Aug 05, 2019 | 69.14 | 69.55 | 67.75 | 68.54 | 13,752,278 | -1.11(-1.60%) |
Aug 02, 2019 | 69.17 | 69.90 | 68.90 | 69.66 | 12,628,676 | +0.64(+0.93%) |
Aug 01, 2019 | 68.49 | 69.68 | 68.15 | 69.01 | 12,207,069 | +0.58(+0.84%) |
Jul 31, 2019 | 68.36 | 69.80 | 68.31 | 68.44 | 14,398,743 | -0.23(-0.34%) |
Jul 30, 2019 | 69.26 | 70.24 | 68.30 | 68.67 | 16,531,794 | +0.64(+0.95%) |
Jul 29, 2019 | 67.70 | 68.28 | 67.30 | 68.02 | 12,871,162 | +0.87(+1.30%) |
Jul 26, 2019 | 67.07 | 67.31 | 66.72 | 67.15 | 8,839,188 | -0.26(-0.39%) |
Jul 25, 2019 | 67.17 | 68.49 | 66.84 | 67.41 | 11,189,734 | +0.00(+0.00%) |
Jul 24, 2019 | 67.64 | 67.87 | 66.89 | 67.41 | 8,933,152 | -0.23(-0.34%) |
Jul 23, 2019 | 67.19 | 67.97 | 66.70 | 67.64 | 8,584,890 | +0.68(+1.01%) |
Jul 22, 2019 | 67.36 | 67.47 | 66.84 | 66.97 | 8,402,691 | -0.15(-0.22%) |
Jul 19, 2019 | 68.20 | 68.30 | 66.92 | 67.12 | 13,947,702 | -1.07(-1.57%) |
Jul 18, 2019 | 67.96 | 68.41 | 67.29 | 68.19 | 9,804,015 | +0.64(+0.94%) |
Jul 17, 2019 | 67.59 | 67.90 | 67.27 | 67.55 | 11,396,829 | +0.27(+0.40%) |
Jul 16, 2019 | 67.06 | 67.44 | 66.70 | 67.28 | 9,776,194 | +0.52(+0.78%) |
Jul 15, 2019 | 66.46 | 67.02 | 66.07 | 66.76 | 12,638,291 | +1.01(+1.54%) |
Jul 12, 2019 | 66.67 | 66.71 | 64.84 | 65.75 | 21,882,476 | -1.05(-1.57%) |
Jul 11, 2019 | 68.86 | 69.00 | 65.79 | 66.79 | 25,624,718 | -3.15(-4.50%) |
Jul 10, 2019 | 69.93 | 70.18 | 69.56 | 69.94 | 6,938,220 | -0.03(-0.05%) |
Jul 09, 2019 | 69.47 | 70.27 | 69.34 | 69.98 | 9,825,100 | +0.68(+0.98%) |
Jul 08, 2019 | 70.10 | 70.51 | 68.86 | 69.30 | 15,844,869 | -1.29(-1.82%) |
Jul 05, 2019 | 71.48 | 71.58 | 70.50 | 70.59 | 10,145,117 | -1.07(-1.50%) |
Jul 03, 2019 | 70.97 | 71.80 | 70.91 | 71.66 | 7,559,815 | +1.15(+1.63%) |
Jul 02, 2019 | 69.65 | 70.51 | 69.35 | 70.51 | 12,012,931 | +0.63(+0.90%) |