Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.22 | 69.66 | 68.22 | 69.44 | 343,003 | +1.21(+1.78%) |
Sep 27, 2019 | 69.69 | 69.87 | 68.05 | 68.22 | 413,354 | -1.37(-1.97%) |
Sep 26, 2019 | 70.37 | 70.85 | 69.09 | 69.60 | 386,816 | -0.45(-0.65%) |
Sep 25, 2019 | 69.67 | 70.27 | 68.89 | 70.05 | 446,650 | +0.76(+1.10%) |
Sep 24, 2019 | 69.84 | 70.72 | 69.26 | 69.29 | 515,135 | -0.27(-0.38%) |
Sep 23, 2019 | 69.18 | 70.31 | 68.73 | 69.56 | 456,996 | +0.17(+0.24%) |
Sep 20, 2019 | 69.84 | 70.21 | 69.20 | 69.39 | 566,640 | -0.29(-0.41%) |
Sep 19, 2019 | 69.93 | 70.40 | 69.18 | 69.68 | 534,509 | -0.06(-0.08%) |
Sep 18, 2019 | 68.90 | 70.14 | 67.90 | 69.73 | 578,117 | +1.15(+1.67%) |
Sep 17, 2019 | 67.57 | 69.49 | 67.40 | 68.59 | 562,970 | +1.35(+2.01%) |
Sep 16, 2019 | 67.74 | 68.16 | 66.27 | 67.24 | 617,132 | -0.73(-1.07%) |
Sep 13, 2019 | 67.38 | 68.67 | 66.89 | 67.97 | 595,109 | +1.02(+1.52%) |
Sep 12, 2019 | 66.27 | 68.28 | 66.21 | 66.95 | 651,512 | +0.86(+1.30%) |
Sep 11, 2019 | 65.69 | 67.12 | 64.86 | 66.09 | 613,397 | +2.01(+3.14%) |
Sep 10, 2019 | 64.92 | 64.95 | 62.84 | 64.08 | 558,019 | -0.77(-1.19%) |
Sep 09, 2019 | 64.32 | 64.92 | 63.62 | 64.85 | 424,545 | +0.37(+0.57%) |
Sep 06, 2019 | 64.61 | 65.13 | 64.35 | 64.48 | 391,167 | -0.12(-0.18%) |
Sep 05, 2019 | 65.61 | 66.10 | 64.11 | 64.60 | 547,733 | -0.53(-0.82%) |
Sep 04, 2019 | 64.91 | 66.13 | 64.66 | 65.14 | 506,424 | +0.65(+1.01%) |
Sep 03, 2019 | 63.86 | 65.06 | 63.62 | 64.48 | 393,689 | -0.01(-0.02%) |
Aug 30, 2019 | 64.26 | 64.77 | 63.76 | 64.49 | 604,835 | +0.45(+0.71%) |
Aug 29, 2019 | 64.37 | 64.97 | 63.45 | 64.04 | 441,959 | +0.17(+0.26%) |
Aug 28, 2019 | 63.00 | 64.12 | 62.16 | 63.87 | 406,152 | +0.60(+0.95%) |
Aug 27, 2019 | 64.49 | 64.52 | 62.95 | 63.27 | 534,596 | -0.87(-1.35%) |
Aug 26, 2019 | 63.46 | 64.39 | 63.15 | 64.14 | 496,937 | +1.00(+1.58%) |
Aug 23, 2019 | 64.01 | 65.01 | 63.04 | 63.14 | 722,053 | -1.14(-1.78%) |
Aug 22, 2019 | 64.24 | 64.93 | 63.17 | 64.29 | 619,123 | +0.27(+0.42%) |
Aug 21, 2019 | 63.91 | 64.28 | 63.12 | 64.02 | 479,124 | +0.65(+1.03%) |
Aug 20, 2019 | 62.63 | 63.90 | 62.27 | 63.37 | 543,967 | +0.95(+1.52%) |
Aug 19, 2019 | 61.78 | 62.99 | 61.16 | 62.42 | 605,461 | +1.28(+2.10%) |
Aug 16, 2019 | 60.78 | 61.40 | 60.61 | 61.14 | 672,815 | +0.63(+1.04%) |
Aug 15, 2019 | 61.64 | 61.83 | 60.49 | 60.51 | 366,831 | -0.76(-1.24%) |
Aug 14, 2019 | 62.09 | 62.62 | 60.61 | 61.27 | 575,814 | -1.21(-1.94%) |
Aug 13, 2019 | 61.25 | 63.18 | 61.25 | 62.48 | 608,565 | +1.39(+2.28%) |
Aug 12, 2019 | 61.39 | 61.59 | 60.82 | 61.09 | 328,980 | -0.43(-0.71%) |
Aug 09, 2019 | 62.84 | 62.93 | 61.51 | 61.52 | 389,951 | -1.50(-2.38%) |
Aug 08, 2019 | 61.75 | 63.43 | 61.74 | 63.02 | 922,972 | +1.33(+2.16%) |
Aug 07, 2019 | 60.66 | 61.97 | 59.98 | 61.69 | 1,710,774 | +0.59(+0.97%) |
Aug 06, 2019 | 61.64 | 62.37 | 61.06 | 61.10 | 1,069,857 | -0.30(-0.48%) |
Aug 05, 2019 | 62.52 | 63.40 | 61.25 | 61.39 | 674,695 | -1.92(-3.04%) |
Aug 02, 2019 | 63.30 | 63.87 | 62.40 | 63.32 | 739,479 | +0.02(+0.03%) |
Aug 01, 2019 | 61.79 | 63.68 | 61.26 | 63.30 | 1,273,540 | +1.30(+2.10%) |
Jul 31, 2019 | 62.40 | 62.95 | 61.27 | 62.00 | 752,577 | -0.49(-0.79%) |
Jul 30, 2019 | 61.81 | 63.06 | 61.77 | 62.49 | 960,069 | +0.68(+1.10%) |
Jul 29, 2019 | 63.97 | 63.97 | 61.20 | 61.81 | 916,264 | -2.16(-3.38%) |
Jul 26, 2019 | 63.90 | 65.32 | 62.66 | 63.97 | 803,306 | +0.53(+0.84%) |
Jul 25, 2019 | 60.21 | 63.54 | 60.21 | 63.44 | 1,813,547 | +9.75(+18.17%) |
Jul 24, 2019 | 52.37 | 53.73 | 52.37 | 53.69 | 556,383 | +1.19(+2.28%) |
Jul 23, 2019 | 53.67 | 53.67 | 51.98 | 52.49 | 342,364 | -0.91(-1.70%) |
Jul 22, 2019 | 53.81 | 53.83 | 53.26 | 53.40 | 206,576 | -0.21(-0.39%) |
Jul 19, 2019 | 54.11 | 54.74 | 53.49 | 53.61 | 346,691 | -0.53(-0.98%) |
Jul 18, 2019 | 54.33 | 54.71 | 53.59 | 54.14 | 290,356 | -0.03(-0.05%) |
Jul 17, 2019 | 55.09 | 55.09 | 54.06 | 54.17 | 256,227 | -0.57(-1.05%) |
Jul 16, 2019 | 53.65 | 54.84 | 53.48 | 54.74 | 216,266 | +0.90(+1.67%) |
Jul 15, 2019 | 54.58 | 54.94 | 53.53 | 53.84 | 322,164 | -0.65(-1.20%) |
Jul 12, 2019 | 53.34 | 54.61 | 53.27 | 54.49 | 260,575 | +1.45(+2.74%) |
Jul 11, 2019 | 53.01 | 53.06 | 51.71 | 53.04 | 283,141 | +0.21(+0.39%) |
Jul 10, 2019 | 52.66 | 52.97 | 51.62 | 52.84 | 711,960 | +0.86(+1.65%) |
Jul 09, 2019 | 52.75 | 53.18 | 51.94 | 51.98 | 287,188 | -0.77(-1.46%) |
Jul 08, 2019 | 52.07 | 52.96 | 51.55 | 52.75 | 256,519 | +1.19(+2.32%) |
Jul 05, 2019 | 52.06 | 52.20 | 51.28 | 51.55 | 302,620 | -0.73(-1.40%) |
Jul 03, 2019 | 51.96 | 52.53 | 51.78 | 52.28 | 111,544 | +0.30(+0.57%) |
Jul 02, 2019 | 51.38 | 51.99 | 51.12 | 51.99 | 234,557 | +0.63(+1.23%) |