Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.40 | 64.86 | 64.37 | 64.76 | 27,044 | +0.58(+0.90%) |
Sep 27, 2019 | 65.15 | 65.15 | 63.78 | 64.18 | 30,020 | -1.05(-1.62%) |
Sep 26, 2019 | 65.27 | 65.27 | 64.67 | 65.24 | 20,193 | -0.01(-0.02%) |
Sep 25, 2019 | 64.45 | 65.36 | 64.20 | 65.25 | 26,991 | +0.66(+1.02%) |
Sep 24, 2019 | 65.73 | 65.73 | 64.45 | 64.59 | 64,147 | -0.92(-1.40%) |
Sep 23, 2019 | 65.42 | 65.68 | 65.42 | 65.50 | 17,495 | -0.18(-0.27%) |
Sep 20, 2019 | 66.18 | 66.23 | 65.53 | 65.68 | 27,506 | -0.44(-0.66%) |
Sep 19, 2019 | 66.40 | 66.55 | 66.10 | 66.12 | 32,556 | +0.01(+0.01%) |
Sep 18, 2019 | 66.06 | 66.11 | 65.47 | 66.11 | 14,773 | -0.27(-0.41%) |
Sep 17, 2019 | 66.18 | 66.38 | 65.95 | 66.38 | 36,019 | +0.24(+0.37%) |
Sep 16, 2019 | 65.89 | 66.27 | 65.72 | 66.14 | 33,840 | -0.27(-0.41%) |
Sep 13, 2019 | 66.53 | 66.78 | 66.37 | 66.41 | 31,098 | -0.02(-0.03%) |
Sep 12, 2019 | 66.75 | 67.04 | 66.43 | 66.43 | 24,438 | +0.04(+0.06%) |
Sep 11, 2019 | 65.99 | 66.39 | 65.79 | 66.39 | 38,396 | +0.61(+0.93%) |
Sep 10, 2019 | 65.49 | 65.78 | 65.16 | 65.78 | 33,902 | -0.07(-0.10%) |
Sep 09, 2019 | 66.10 | 66.12 | 65.62 | 65.84 | 75,711 | -0.09(-0.13%) |
Sep 06, 2019 | 65.89 | 66.14 | 65.84 | 65.93 | 57,168 | +0.19(+0.30%) |
Sep 05, 2019 | 65.34 | 66.00 | 65.34 | 65.74 | 35,443 | +1.25(+1.93%) |
Sep 04, 2019 | 64.34 | 64.53 | 64.22 | 64.49 | 26,341 | +0.88(+1.38%) |
Sep 03, 2019 | 63.85 | 64.11 | 63.36 | 63.61 | 277,732 | -0.61(-0.96%) |
Aug 30, 2019 | 64.57 | 64.60 | 64.09 | 64.23 | 23,093 | -0.17(-0.26%) |
Aug 29, 2019 | 64.20 | 64.61 | 64.04 | 64.39 | 28,739 | +0.95(+1.49%) |
Aug 28, 2019 | 62.84 | 63.50 | 62.63 | 63.45 | 17,394 | +0.30(+0.48%) |
Aug 27, 2019 | 63.70 | 63.75 | 62.91 | 63.15 | 16,108 | -0.09(-0.14%) |
Aug 26, 2019 | 63.17 | 63.25 | 62.95 | 63.23 | 23,951 | +0.75(+1.20%) |
Aug 23, 2019 | 64.00 | 64.47 | 62.33 | 62.48 | 53,986 | -1.99(-3.08%) |
Aug 22, 2019 | 64.72 | 64.80 | 63.99 | 64.47 | 25,038 | -0.10(-0.15%) |
Aug 21, 2019 | 64.68 | 64.72 | 64.41 | 64.57 | 23,091 | +0.47(+0.73%) |
Aug 20, 2019 | 64.32 | 64.54 | 64.06 | 64.10 | 13,837 | -0.34(-0.53%) |
Aug 19, 2019 | 64.42 | 64.60 | 64.22 | 64.44 | 30,311 | +0.94(+1.47%) |
Aug 16, 2019 | 62.85 | 63.61 | 62.85 | 63.51 | 26,377 | +1.05(+1.69%) |
Aug 15, 2019 | 62.72 | 62.72 | 62.03 | 62.45 | 63,108 | -0.07(-0.11%) |
Aug 14, 2019 | 63.44 | 63.49 | 62.37 | 62.52 | 63,108 | -1.90(-2.95%) |
Aug 13, 2019 | 63.06 | 64.73 | 63.06 | 64.42 | 44,929 | +1.31(+2.07%) |
Aug 12, 2019 | 63.67 | 63.67 | 62.88 | 63.12 | 73,194 | -0.93(-1.45%) |
Aug 09, 2019 | 64.41 | 64.41 | 63.57 | 64.04 | 29,354 | -0.67(-1.04%) |
Aug 08, 2019 | 63.61 | 64.71 | 63.61 | 64.71 | 29,892 | +1.40(+2.22%) |
Aug 07, 2019 | 62.27 | 63.31 | 61.88 | 63.31 | 41,655 | +0.42(+0.67%) |
Aug 06, 2019 | 62.74 | 63.03 | 62.21 | 62.89 | 823,965 | +0.75(+1.21%) |
Aug 05, 2019 | 63.31 | 63.31 | 61.67 | 62.14 | 536,034 | -2.28(-3.54%) |
Aug 02, 2019 | 64.83 | 64.92 | 64.11 | 64.42 | 62,197 | -0.97(-1.49%) |
Aug 01, 2019 | 66.08 | 67.11 | 65.15 | 65.40 | 199,745 | -0.60(-0.92%) |
Jul 31, 2019 | 67.03 | 67.03 | 65.28 | 66.00 | 45,125 | -0.97(-1.45%) |
Jul 30, 2019 | 66.65 | 67.17 | 66.65 | 66.97 | 17,837 | -0.18(-0.26%) |
Jul 29, 2019 | 67.33 | 67.33 | 66.66 | 67.15 | 37,177 | -0.15(-0.22%) |
Jul 26, 2019 | 67.15 | 67.34 | 67.15 | 67.30 | 25,556 | +0.39(+0.58%) |
Jul 25, 2019 | 67.48 | 67.48 | 66.87 | 66.91 | 38,640 | -0.92(-1.36%) |
Jul 24, 2019 | 67.09 | 67.85 | 67.09 | 67.83 | 23,119 | +0.72(+1.07%) |
Jul 23, 2019 | 66.74 | 67.13 | 66.56 | 67.11 | 26,467 | +0.57(+0.86%) |
Jul 22, 2019 | 66.39 | 66.69 | 66.39 | 66.54 | 26,662 | +0.33(+0.50%) |
Jul 19, 2019 | 66.85 | 66.88 | 66.17 | 66.20 | 22,990 | -0.47(-0.70%) |
Jul 18, 2019 | 66.16 | 66.77 | 66.14 | 66.67 | 20,811 | +0.34(+0.51%) |
Jul 17, 2019 | 66.61 | 66.64 | 66.33 | 66.33 | 20,005 | -0.15(-0.22%) |
Jul 16, 2019 | 66.71 | 66.81 | 66.37 | 66.48 | 34,408 | -0.36(-0.54%) |
Jul 15, 2019 | 66.79 | 66.87 | 66.58 | 66.84 | 42,915 | +0.08(+0.12%) |
Jul 12, 2019 | 66.30 | 66.76 | 66.30 | 66.76 | 16,319 | +0.51(+0.76%) |
Jul 11, 2019 | 66.43 | 66.43 | 66.00 | 66.25 | 29,593 | -0.11(-0.16%) |
Jul 10, 2019 | 66.35 | 66.65 | 66.04 | 66.36 | 89,419 | +0.42(+0.64%) |
Jul 09, 2019 | 65.28 | 65.96 | 65.28 | 65.94 | 62,170 | +0.27(+0.42%) |
Jul 08, 2019 | 65.70 | 65.81 | 65.42 | 65.67 | 89,759 | -0.44(-0.66%) |
Jul 05, 2019 | 65.87 | 66.11 | 65.51 | 66.11 | 21,964 | -0.28(-0.42%) |
Jul 03, 2019 | 66.24 | 66.39 | 66.07 | 66.39 | 16,011 | +0.51(+0.78%) |
Jul 02, 2019 | 65.80 | 65.90 | 65.54 | 65.87 | 58,254 | -0.02(-0.03%) |