Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.76 | 64.94 | 64.04 | 64.09 | 438,942 | -0.41(-0.63%) |
Sep 27, 2019 | 64.41 | 65.08 | 63.87 | 64.50 | 586,061 | +0.50(+0.78%) |
Sep 26, 2019 | 64.07 | 64.39 | 63.22 | 64.00 | 827,783 | -0.25(-0.38%) |
Sep 25, 2019 | 63.91 | 64.42 | 63.78 | 64.25 | 481,572 | +0.26(+0.41%) |
Sep 24, 2019 | 64.21 | 64.63 | 63.35 | 63.98 | 481,654 | -0.19(-0.29%) |
Sep 23, 2019 | 64.48 | 65.14 | 64.08 | 64.17 | 720,783 | -0.57(-0.88%) |
Sep 20, 2019 | 65.34 | 65.85 | 64.74 | 64.74 | 1,327,910 | -0.51(-0.78%) |
Sep 19, 2019 | 64.52 | 65.40 | 64.21 | 65.24 | 536,036 | +0.81(+1.26%) |
Sep 18, 2019 | 64.15 | 64.58 | 63.62 | 64.43 | 425,331 | -0.08(-0.12%) |
Sep 17, 2019 | 64.47 | 64.68 | 63.98 | 64.51 | 450,505 | -0.60(-0.92%) |
Sep 16, 2019 | 64.58 | 65.20 | 64.57 | 65.11 | 489,268 | +0.09(+0.14%) |
Sep 13, 2019 | 64.85 | 65.20 | 64.19 | 65.02 | 428,621 | +0.82(+1.28%) |
Sep 12, 2019 | 65.12 | 65.12 | 63.96 | 64.19 | 455,546 | -1.12(-1.71%) |
Sep 11, 2019 | 64.65 | 65.34 | 64.25 | 65.31 | 680,820 | +1.30(+2.04%) |
Sep 10, 2019 | 62.50 | 64.07 | 62.08 | 64.01 | 598,542 | +1.56(+2.49%) |
Sep 09, 2019 | 61.14 | 62.48 | 61.08 | 62.45 | 726,806 | +1.52(+2.49%) |
Sep 06, 2019 | 61.03 | 61.90 | 60.68 | 60.93 | 879,328 | +1.38(+2.32%) |
Sep 05, 2019 | 58.99 | 59.97 | 58.70 | 59.55 | 593,939 | +1.36(+2.34%) |
Sep 04, 2019 | 58.09 | 58.38 | 57.68 | 58.19 | 362,612 | +0.96(+1.67%) |
Sep 03, 2019 | 57.77 | 58.13 | 56.59 | 57.23 | 569,640 | -1.29(-2.20%) |
Aug 30, 2019 | 58.53 | 58.79 | 58.08 | 58.52 | 464,762 | +0.48(+0.83%) |
Aug 29, 2019 | 57.56 | 58.15 | 57.36 | 58.04 | 345,724 | +1.13(+1.98%) |
Aug 28, 2019 | 55.42 | 56.96 | 55.29 | 56.91 | 494,098 | +1.19(+2.14%) |
Aug 27, 2019 | 56.36 | 56.39 | 55.69 | 55.72 | 463,383 | -0.40(-0.71%) |
Aug 26, 2019 | 56.60 | 56.85 | 55.53 | 56.12 | 463,783 | +0.35(+0.62%) |
Aug 23, 2019 | 57.03 | 57.51 | 55.58 | 55.77 | 664,250 | -2.31(-3.98%) |
Aug 22, 2019 | 58.94 | 59.06 | 58.07 | 58.08 | 375,785 | -0.54(-0.92%) |
Aug 21, 2019 | 59.28 | 59.33 | 58.56 | 58.62 | 529,417 | +0.22(+0.38%) |
Aug 20, 2019 | 58.61 | 58.79 | 57.91 | 58.40 | 811,202 | -0.08(-0.14%) |
Aug 19, 2019 | 58.07 | 58.89 | 57.73 | 58.49 | 1,031,449 | +1.30(+2.26%) |
Aug 16, 2019 | 55.82 | 57.44 | 55.82 | 57.19 | 970,391 | +1.61(+2.89%) |
Aug 15, 2019 | 54.97 | 55.77 | 54.28 | 55.58 | 1,001,696 | +1.28(+2.35%) |
Aug 14, 2019 | 56.11 | 56.21 | 53.96 | 54.31 | 950,145 | -3.02(-5.27%) |
Aug 13, 2019 | 57.01 | 58.51 | 56.86 | 57.33 | 917,924 | +0.00(+0.00%) |
Aug 12, 2019 | 61.75 | 61.97 | 57.15 | 57.33 | 1,463,039 | -4.90(-7.87%) |
Aug 09, 2019 | 61.40 | 62.63 | 61.22 | 62.23 | 678,724 | +0.43(+0.70%) |
Aug 08, 2019 | 60.95 | 61.93 | 60.66 | 61.80 | 749,831 | +1.16(+1.91%) |
Aug 07, 2019 | 59.80 | 60.85 | 59.44 | 60.64 | 829,969 | +0.24(+0.41%) |
Aug 06, 2019 | 59.41 | 60.42 | 58.80 | 60.39 | 822,729 | +1.38(+2.33%) |
Aug 05, 2019 | 60.54 | 60.64 | 58.42 | 59.02 | 880,640 | -2.80(-4.52%) |
Aug 02, 2019 | 62.39 | 62.39 | 60.98 | 61.81 | 734,722 | -0.84(-1.33%) |
Aug 01, 2019 | 65.19 | 65.50 | 62.38 | 62.65 | 766,962 | -2.39(-3.68%) |
Jul 31, 2019 | 67.41 | 67.49 | 64.58 | 65.04 | 1,263,906 | -2.71(-4.00%) |
Jul 30, 2019 | 65.12 | 68.11 | 64.63 | 67.75 | 1,724,821 | +3.24(+5.03%) |
Jul 29, 2019 | 64.56 | 65.46 | 64.03 | 64.51 | 1,203,235 | +0.49(+0.77%) |
Jul 26, 2019 | 63.62 | 64.12 | 63.46 | 64.02 | 465,505 | +0.39(+0.61%) |
Jul 25, 2019 | 64.19 | 64.42 | 63.37 | 63.63 | 493,553 | -0.66(-1.02%) |
Jul 24, 2019 | 63.71 | 64.77 | 63.71 | 64.29 | 521,783 | -0.25(-0.38%) |
Jul 23, 2019 | 63.92 | 64.68 | 63.49 | 64.53 | 777,112 | +0.99(+1.56%) |
Jul 22, 2019 | 64.11 | 64.53 | 63.17 | 63.54 | 768,063 | -0.44(-0.69%) |
Jul 19, 2019 | 64.15 | 64.52 | 63.75 | 63.98 | 537,604 | +0.25(+0.40%) |
Jul 18, 2019 | 63.57 | 63.99 | 62.88 | 63.73 | 616,739 | -0.29(-0.45%) |
Jul 17, 2019 | 64.92 | 65.24 | 63.74 | 64.02 | 874,947 | -1.55(-2.37%) |
Jul 16, 2019 | 64.96 | 65.61 | 64.72 | 65.57 | 777,607 | +0.41(+0.62%) |
Jul 15, 2019 | 65.16 | 65.43 | 64.68 | 65.17 | 705,808 | -0.40(-0.61%) |
Jul 12, 2019 | 64.32 | 65.61 | 63.84 | 65.56 | 648,535 | +1.91(+3.00%) |
Jul 11, 2019 | 63.48 | 64.06 | 63.18 | 63.65 | 850,721 | +0.15(+0.24%) |
Jul 10, 2019 | 63.79 | 64.96 | 63.48 | 63.50 | 646,619 | -1.07(-1.66%) |
Jul 09, 2019 | 64.47 | 64.71 | 63.89 | 64.58 | 633,470 | -0.49(-0.75%) |
Jul 08, 2019 | 65.42 | 65.71 | 64.93 | 65.07 | 508,079 | -0.53(-0.81%) |
Jul 05, 2019 | 65.63 | 65.72 | 65.02 | 65.60 | 493,919 | -0.65(-0.98%) |
Jul 03, 2019 | 65.94 | 66.30 | 65.35 | 66.25 | 240,684 | +0.67(+1.02%) |
Jul 02, 2019 | 65.31 | 65.72 | 65.13 | 65.58 | 442,142 | +0.00(+0.00%) |