Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 67.74 | 68.02 | 67.71 | 67.91 | 1,615,817 | +0.32(+0.48%) |
Sep 27, 2019 | 68.11 | 68.13 | 67.31 | 67.59 | 2,165,271 | -0.38(-0.56%) |
Sep 26, 2019 | 68.16 | 68.16 | 67.73 | 67.96 | 6,607,535 | -0.07(-0.11%) |
Sep 25, 2019 | 67.64 | 68.12 | 67.37 | 68.04 | 7,243,031 | +0.18(+0.27%) |
Sep 24, 2019 | 68.48 | 68.55 | 67.66 | 67.85 | 4,409,795 | -0.41(-0.59%) |
Sep 23, 2019 | 68.15 | 68.42 | 68.08 | 68.26 | 1,008,374 | -0.09(-0.13%) |
Sep 20, 2019 | 68.73 | 68.82 | 68.20 | 68.35 | 1,765,079 | -0.26(-0.38%) |
Sep 19, 2019 | 68.73 | 68.91 | 68.54 | 68.61 | 1,204,754 | +0.07(+0.11%) |
Sep 18, 2019 | 68.49 | 68.59 | 68.00 | 68.54 | 1,141,447 | -0.04(-0.05%) |
Sep 17, 2019 | 68.31 | 68.63 | 68.26 | 68.57 | 1,144,681 | +0.11(+0.16%) |
Sep 16, 2019 | 68.43 | 68.56 | 68.34 | 68.46 | 1,759,688 | -0.29(-0.42%) |
Sep 13, 2019 | 68.89 | 68.99 | 68.69 | 68.75 | 2,356,408 | +0.07(+0.11%) |
Sep 12, 2019 | 68.56 | 68.84 | 68.36 | 68.67 | 1,881,364 | +0.29(+0.43%) |
Sep 11, 2019 | 68.00 | 68.38 | 67.92 | 68.38 | 1,556,764 | +0.52(+0.77%) |
Sep 10, 2019 | 67.68 | 67.88 | 67.47 | 67.85 | 2,720,315 | +0.01(+0.01%) |
Sep 09, 2019 | 68.01 | 68.01 | 67.66 | 67.85 | 3,557,200 | +0.08(+0.12%) |
Sep 06, 2019 | 67.83 | 67.92 | 67.69 | 67.76 | 1,447,206 | +0.09(+0.14%) |
Sep 05, 2019 | 67.52 | 67.86 | 67.52 | 67.67 | 1,559,861 | +0.73(+1.09%) |
Sep 04, 2019 | 66.73 | 66.94 | 66.60 | 66.94 | 1,184,478 | +0.88(+1.34%) |
Sep 03, 2019 | 65.98 | 66.17 | 65.78 | 66.06 | 2,768,013 | -0.36(-0.54%) |
Aug 30, 2019 | 66.73 | 66.73 | 66.18 | 66.42 | 3,375,729 | +0.13(+0.19%) |
Aug 29, 2019 | 66.19 | 66.42 | 65.95 | 66.29 | 4,303,610 | +0.74(+1.12%) |
Aug 28, 2019 | 65.13 | 65.64 | 64.99 | 65.55 | 11,573,683 | +0.27(+0.41%) |
Aug 27, 2019 | 65.78 | 65.90 | 65.19 | 65.29 | 3,229,875 | -0.17(-0.27%) |
Aug 26, 2019 | 65.43 | 65.51 | 65.08 | 65.46 | 3,249,507 | +0.60(+0.92%) |
Aug 23, 2019 | 65.93 | 66.39 | 64.69 | 64.86 | 4,302,632 | -1.38(-2.09%) |
Aug 22, 2019 | 66.43 | 66.55 | 65.89 | 66.24 | 2,086,341 | -0.10(-0.15%) |
Aug 21, 2019 | 66.41 | 66.50 | 66.23 | 66.34 | 1,205,324 | +0.54(+0.83%) |
Aug 20, 2019 | 66.10 | 66.22 | 65.80 | 65.80 | 1,727,816 | -0.35(-0.53%) |
Aug 19, 2019 | 66.26 | 66.35 | 66.09 | 66.15 | 1,921,348 | +0.55(+0.84%) |
Aug 16, 2019 | 65.08 | 65.67 | 65.08 | 65.60 | 2,425,369 | +0.88(+1.37%) |
Aug 15, 2019 | 64.76 | 64.89 | 64.29 | 64.71 | 3,831,443 | +0.12(+0.19%) |
Aug 14, 2019 | 65.35 | 65.44 | 64.49 | 64.59 | 4,503,321 | -1.90(-2.85%) |
Aug 13, 2019 | 65.43 | 66.73 | 65.36 | 66.49 | 3,037,062 | +0.96(+1.46%) |
Aug 12, 2019 | 65.94 | 66.06 | 65.41 | 65.53 | 2,987,378 | -0.75(-1.13%) |
Aug 09, 2019 | 66.55 | 66.66 | 66.00 | 66.28 | 3,041,675 | -0.45(-0.68%) |
Aug 08, 2019 | 66.07 | 66.80 | 65.98 | 66.73 | 4,407,735 | +0.97(+1.47%) |
Aug 07, 2019 | 64.95 | 65.87 | 64.59 | 65.76 | 4,778,071 | +0.23(+0.35%) |
Aug 06, 2019 | 65.34 | 65.59 | 64.91 | 65.53 | 15,145,591 | +0.74(+1.14%) |
Aug 05, 2019 | 65.67 | 65.67 | 64.38 | 64.80 | 6,587,814 | -1.97(-2.95%) |
Aug 02, 2019 | 67.10 | 67.12 | 66.43 | 66.77 | 3,926,441 | -0.60(-0.89%) |
Aug 01, 2019 | 67.89 | 68.57 | 67.13 | 67.37 | 5,007,856 | -0.55(-0.81%) |
Jul 31, 2019 | 68.57 | 68.62 | 67.34 | 67.92 | 4,319,397 | -0.64(-0.93%) |
Jul 30, 2019 | 68.43 | 68.60 | 68.31 | 68.55 | 1,743,069 | -0.33(-0.48%) |
Jul 29, 2019 | 68.99 | 69.01 | 68.75 | 68.89 | 1,289,709 | -0.05(-0.07%) |
Jul 26, 2019 | 68.86 | 69.01 | 68.81 | 68.93 | 1,687,864 | +0.34(+0.50%) |
Jul 25, 2019 | 69.01 | 69.01 | 68.51 | 68.59 | 2,257,789 | -0.52(-0.75%) |
Jul 24, 2019 | 68.72 | 69.12 | 68.72 | 69.11 | 1,379,526 | +0.22(+0.32%) |
Jul 23, 2019 | 68.82 | 68.91 | 68.61 | 68.89 | 1,687,940 | +0.38(+0.55%) |
Jul 22, 2019 | 68.50 | 68.58 | 68.36 | 68.51 | 1,786,143 | +0.17(+0.24%) |
Jul 19, 2019 | 68.85 | 68.89 | 68.34 | 68.34 | 2,579,907 | -0.40(-0.58%) |
Jul 18, 2019 | 68.29 | 68.74 | 68.19 | 68.74 | 1,366,282 | +0.32(+0.47%) |
Jul 17, 2019 | 68.74 | 68.81 | 68.42 | 68.42 | 1,452,950 | -0.30(-0.44%) |
Jul 16, 2019 | 68.93 | 69.00 | 68.67 | 68.72 | 2,109,574 | -0.26(-0.37%) |
Jul 15, 2019 | 69.05 | 69.05 | 68.88 | 68.98 | 2,153,286 | +0.06(+0.08%) |
Jul 12, 2019 | 68.78 | 68.92 | 68.67 | 68.92 | 860,331 | +0.20(+0.29%) |
Jul 11, 2019 | 68.79 | 68.81 | 68.49 | 68.72 | 3,138,539 | +0.08(+0.12%) |
Jul 10, 2019 | 68.62 | 68.84 | 68.45 | 68.64 | 4,052,731 | +0.35(+0.51%) |
Jul 09, 2019 | 67.96 | 68.36 | 67.96 | 68.29 | 1,792,507 | -0.04(-0.05%) |
Jul 08, 2019 | 68.35 | 68.45 | 68.26 | 68.32 | 2,977,339 | -0.36(-0.52%) |
Jul 05, 2019 | 68.61 | 68.76 | 68.25 | 68.68 | 2,200,458 | -0.32(-0.47%) |
Jul 03, 2019 | 68.75 | 69.01 | 68.67 | 69.01 | 937,654 | +0.43(+0.63%) |
Jul 02, 2019 | 68.41 | 68.57 | 68.28 | 68.57 | 4,134,543 | +0.52(+0.77%) |