Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 67.41 | 68.60 | 66.89 | 68.18 | 610,109 | +0.79(+1.17%) |
Sep 27, 2019 | 67.79 | 68.37 | 66.60 | 67.39 | 682,000 | +0.03(+0.04%) |
Sep 26, 2019 | 67.16 | 67.77 | 66.35 | 67.36 | 828,189 | +0.38(+0.57%) |
Sep 25, 2019 | 66.15 | 67.18 | 65.31 | 66.98 | 660,609 | +0.58(+0.87%) |
Sep 24, 2019 | 67.83 | 68.04 | 66.14 | 66.40 | 572,783 | -1.11(-1.64%) |
Sep 23, 2019 | 67.66 | 67.78 | 66.29 | 67.51 | 992,046 | -0.21(-0.31%) |
Sep 20, 2019 | 67.76 | 68.34 | 67.46 | 67.72 | 1,445,400 | +0.14(+0.21%) |
Sep 19, 2019 | 67.28 | 67.75 | 66.96 | 67.58 | 663,959 | +0.58(+0.87%) |
Sep 18, 2019 | 67.13 | 67.45 | 65.96 | 67.00 | 724,245 | -0.46(-0.68%) |
Sep 17, 2019 | 67.29 | 67.53 | 66.27 | 67.46 | 505,885 | +0.21(+0.31%) |
Sep 16, 2019 | 66.22 | 67.58 | 65.89 | 67.25 | 479,895 | +0.70(+1.05%) |
Sep 13, 2019 | 66.72 | 68.15 | 66.36 | 66.55 | 809,000 | +0.15(+0.23%) |
Sep 12, 2019 | 67.32 | 67.40 | 66.12 | 66.40 | 1,323,764 | -0.34(-0.51%) |
Sep 11, 2019 | 67.29 | 68.00 | 66.63 | 66.74 | 871,868 | -0.27(-0.40%) |
Sep 10, 2019 | 67.89 | 67.89 | 66.34 | 67.01 | 1,080,376 | -1.14(-1.67%) |
Sep 09, 2019 | 67.70 | 68.18 | 67.03 | 68.15 | 1,184,141 | +1.02(+1.52%) |
Sep 06, 2019 | 66.92 | 67.69 | 66.26 | 67.13 | 729,000 | +0.19(+0.28%) |
Sep 05, 2019 | 65.54 | 67.17 | 65.05 | 66.94 | 891,435 | +2.72(+4.24%) |
Sep 04, 2019 | 64.55 | 64.65 | 63.65 | 64.22 | 956,975 | +0.71(+1.12%) |
Sep 03, 2019 | 64.90 | 65.41 | 62.81 | 63.51 | 1,344,869 | -1.96(-2.99%) |
Aug 30, 2019 | 66.23 | 66.77 | 65.02 | 65.47 | 706,500 | -0.20(-0.30%) |
Aug 29, 2019 | 65.93 | 66.20 | 65.41 | 65.67 | 860,664 | +0.74(+1.14%) |
Aug 28, 2019 | 63.45 | 65.07 | 62.75 | 64.93 | 800,624 | +0.01(+0.02%) |
Aug 27, 2019 | 66.06 | 66.09 | 64.70 | 64.92 | 1,026,248 | -0.34(-0.52%) |
Aug 26, 2019 | 66.18 | 66.24 | 64.96 | 65.26 | 1,148,521 | +0.14(+0.21%) |
Aug 23, 2019 | 66.99 | 67.99 | 65.03 | 65.12 | 1,103,600 | -2.25(-3.34%) |
Aug 22, 2019 | 69.39 | 69.39 | 66.90 | 67.37 | 1,154,376 | -0.55(-0.81%) |
Aug 21, 2019 | 67.52 | 68.47 | 66.57 | 67.92 | 1,551,856 | +1.31(+1.97%) |
Aug 20, 2019 | 66.64 | 66.84 | 66.01 | 66.61 | 1,195,297 | -0.28(-0.42%) |
Aug 19, 2019 | 66.53 | 67.13 | 65.81 | 66.89 | 1,710,626 | +1.51(+2.31%) |
Aug 16, 2019 | 64.48 | 65.46 | 64.27 | 65.38 | 834,000 | +1.67(+2.62%) |
Aug 15, 2019 | 64.03 | 64.23 | 62.42 | 63.71 | 1,344,676 | -0.22(-0.34%) |
Aug 14, 2019 | 64.52 | 64.52 | 62.05 | 63.93 | 1,312,377 | -1.87(-2.84%) |
Aug 13, 2019 | 64.43 | 66.46 | 64.43 | 65.80 | 904,386 | +1.15(+1.78%) |
Aug 12, 2019 | 65.98 | 65.98 | 64.32 | 64.65 | 967,593 | -1.83(-2.75%) |
Aug 09, 2019 | 66.46 | 67.30 | 65.84 | 66.48 | 997,500 | -0.48(-0.72%) |
Aug 08, 2019 | 65.76 | 67.01 | 65.30 | 66.96 | 1,414,168 | +1.88(+2.89%) |
Aug 07, 2019 | 64.06 | 65.37 | 64.02 | 65.08 | 1,514,614 | -0.45(-0.69%) |
Aug 06, 2019 | 65.77 | 66.23 | 64.81 | 65.53 | 1,879,660 | +0.70(+1.08%) |
Aug 05, 2019 | 66.35 | 66.41 | 64.25 | 64.83 | 2,009,230 | -2.44(-3.63%) |
Aug 02, 2019 | 67.45 | 68.01 | 66.55 | 67.27 | 1,602,200 | -0.54(-0.80%) |
Aug 01, 2019 | 67.58 | 68.52 | 67.38 | 67.81 | 2,232,673 | +0.03(+0.04%) |
Jul 31, 2019 | 69.14 | 69.42 | 66.73 | 67.78 | 3,599,548 | -1.28(-1.85%) |
Jul 30, 2019 | 69.98 | 70.41 | 68.58 | 69.06 | 1,600,406 | -1.41(-2.00%) |
Jul 29, 2019 | 73.06 | 73.26 | 69.92 | 70.47 | 2,004,172 | -2.89(-3.94%) |
Jul 26, 2019 | 73.43 | 74.57 | 72.56 | 73.36 | 2,001,800 | +0.46(+0.63%) |
Jul 25, 2019 | 77.26 | 77.75 | 72.87 | 72.90 | 10,353,602 | -6.10(-7.72%) |
Jul 24, 2019 | 90.07 | 92.47 | 79.00 | 79.00 | 1,721,074 | -11.60(-12.80%) |
Jul 23, 2019 | 90.00 | 90.73 | 89.10 | 90.60 | 762,876 | +0.89(+0.99%) |
Jul 22, 2019 | 88.55 | 90.00 | 87.69 | 89.71 | 1,668,742 | +1.72(+1.95%) |
Jul 19, 2019 | 88.80 | 89.38 | 87.98 | 87.99 | 1,475,200 | -0.49(-0.55%) |
Jul 18, 2019 | 89.51 | 89.55 | 88.39 | 88.48 | 563,299 | -1.15(-1.28%) |
Jul 17, 2019 | 89.34 | 90.32 | 88.94 | 89.63 | 701,390 | +0.13(+0.15%) |
Jul 16, 2019 | 90.40 | 90.47 | 89.34 | 89.50 | 540,814 | -0.92(-1.02%) |
Jul 15, 2019 | 91.44 | 91.65 | 89.96 | 90.42 | 691,512 | -0.65(-0.71%) |
Jul 12, 2019 | 90.61 | 91.19 | 89.59 | 91.07 | 693,100 | +0.89(+0.99%) |
Jul 11, 2019 | 90.91 | 91.56 | 89.84 | 90.18 | 887,796 | -0.88(-0.97%) |
Jul 10, 2019 | 90.16 | 92.21 | 90.13 | 91.06 | 878,503 | +1.49(+1.66%) |
Jul 09, 2019 | 90.47 | 90.90 | 88.25 | 89.57 | 1,495,802 | -1.20(-1.32%) |
Jul 08, 2019 | 92.07 | 92.52 | 90.16 | 90.77 | 1,003,520 | -2.06(-2.22%) |
Jul 05, 2019 | 91.94 | 93.34 | 91.04 | 92.83 | 529,900 | -0.14(-0.15%) |
Jul 03, 2019 | 91.37 | 93.05 | 90.64 | 92.97 | 436,300 | +2.00(+2.20%) |
Jul 02, 2019 | 90.50 | 91.14 | 90.00 | 90.97 | 544,723 | -0.27(-0.30%) |