Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.52 | 66.70 | 65.78 | 65.83 | 427,328 | -0.42(-0.63%) |
Sep 27, 2019 | 66.17 | 66.84 | 65.61 | 66.25 | 570,555 | +0.51(+0.78%) |
Sep 26, 2019 | 65.81 | 66.14 | 64.94 | 65.74 | 805,880 | -0.25(-0.38%) |
Sep 25, 2019 | 65.65 | 66.17 | 65.51 | 65.99 | 468,830 | +0.27(+0.41%) |
Sep 24, 2019 | 65.96 | 66.38 | 65.07 | 65.72 | 468,910 | -0.19(-0.29%) |
Sep 23, 2019 | 66.23 | 66.91 | 65.83 | 65.91 | 701,712 | -0.58(-0.88%) |
Sep 20, 2019 | 67.11 | 67.64 | 66.50 | 66.50 | 1,292,775 | -0.52(-0.78%) |
Sep 19, 2019 | 66.27 | 67.17 | 65.96 | 67.02 | 521,853 | +0.83(+1.26%) |
Sep 18, 2019 | 65.90 | 66.34 | 65.35 | 66.18 | 414,077 | -0.08(-0.12%) |
Sep 17, 2019 | 66.22 | 66.44 | 65.72 | 66.26 | 438,585 | -0.62(-0.92%) |
Sep 16, 2019 | 66.34 | 66.97 | 66.32 | 66.88 | 476,322 | +0.10(+0.14%) |
Sep 13, 2019 | 66.61 | 66.97 | 65.94 | 66.78 | 417,280 | +0.84(+1.28%) |
Sep 12, 2019 | 66.89 | 66.89 | 65.70 | 65.94 | 443,493 | -1.15(-1.71%) |
Sep 11, 2019 | 66.41 | 67.11 | 65.99 | 67.09 | 662,806 | +1.34(+2.04%) |
Sep 10, 2019 | 64.20 | 65.81 | 63.76 | 65.75 | 582,705 | +1.60(+2.49%) |
Sep 09, 2019 | 62.80 | 64.18 | 62.74 | 64.15 | 707,575 | +1.56(+2.49%) |
Sep 06, 2019 | 62.69 | 63.58 | 62.33 | 62.59 | 856,062 | +1.42(+2.32%) |
Sep 05, 2019 | 60.59 | 61.60 | 60.29 | 61.17 | 578,224 | +1.40(+2.34%) |
Sep 04, 2019 | 59.67 | 59.96 | 59.25 | 59.77 | 353,018 | +0.98(+1.67%) |
Sep 03, 2019 | 59.34 | 59.71 | 58.13 | 58.79 | 554,568 | -1.32(-2.20%) |
Aug 30, 2019 | 60.12 | 60.39 | 59.66 | 60.11 | 452,465 | +0.50(+0.83%) |
Aug 29, 2019 | 59.12 | 59.73 | 58.92 | 59.62 | 336,576 | +1.16(+1.98%) |
Aug 28, 2019 | 56.93 | 58.50 | 56.79 | 58.46 | 481,025 | +1.23(+2.14%) |
Aug 27, 2019 | 57.89 | 57.92 | 57.20 | 57.23 | 451,122 | -0.41(-0.71%) |
Aug 26, 2019 | 58.14 | 58.40 | 57.04 | 57.64 | 451,512 | +0.36(+0.62%) |
Aug 23, 2019 | 58.58 | 59.07 | 57.09 | 57.29 | 646,675 | -2.37(-3.98%) |
Aug 22, 2019 | 60.54 | 60.66 | 59.65 | 59.66 | 365,842 | -0.56(-0.92%) |
Aug 21, 2019 | 60.90 | 60.95 | 60.15 | 60.22 | 515,409 | +0.23(+0.38%) |
Aug 20, 2019 | 60.21 | 60.39 | 59.49 | 59.99 | 789,739 | -0.09(-0.14%) |
Aug 19, 2019 | 59.65 | 60.49 | 59.30 | 60.08 | 1,004,158 | +1.33(+2.26%) |
Aug 16, 2019 | 57.34 | 59.00 | 57.34 | 58.75 | 944,715 | +1.65(+2.89%) |
Aug 15, 2019 | 56.46 | 57.28 | 55.76 | 57.09 | 975,192 | +1.31(+2.35%) |
Aug 14, 2019 | 57.63 | 57.74 | 55.42 | 55.78 | 925,005 | -3.10(-5.27%) |
Aug 13, 2019 | 58.56 | 60.10 | 58.41 | 58.89 | 893,637 | +0.00(+0.00%) |
Aug 12, 2019 | 63.42 | 63.65 | 58.70 | 58.89 | 1,424,329 | -5.03(-7.87%) |
Aug 09, 2019 | 63.07 | 64.33 | 62.89 | 63.92 | 660,765 | +0.44(+0.70%) |
Aug 08, 2019 | 62.61 | 63.61 | 62.30 | 63.48 | 729,991 | +1.19(+1.91%) |
Aug 07, 2019 | 61.43 | 62.51 | 61.06 | 62.29 | 808,009 | +0.25(+0.41%) |
Aug 06, 2019 | 61.03 | 62.06 | 60.40 | 62.04 | 800,960 | +1.41(+2.33%) |
Aug 05, 2019 | 62.18 | 62.29 | 60.01 | 60.62 | 857,339 | -2.87(-4.52%) |
Aug 02, 2019 | 64.08 | 64.08 | 62.63 | 63.49 | 715,282 | -0.86(-1.33%) |
Aug 01, 2019 | 66.96 | 67.28 | 64.07 | 64.35 | 746,668 | -2.46(-3.68%) |
Jul 31, 2019 | 69.25 | 69.32 | 66.33 | 66.81 | 1,230,464 | -2.79(-4.00%) |
Jul 30, 2019 | 66.89 | 69.97 | 66.38 | 69.59 | 1,679,184 | +3.33(+5.03%) |
Jul 29, 2019 | 66.31 | 67.24 | 65.77 | 66.26 | 1,171,398 | +0.50(+0.77%) |
Jul 26, 2019 | 65.35 | 65.86 | 65.19 | 65.76 | 453,188 | +0.40(+0.61%) |
Jul 25, 2019 | 65.93 | 66.17 | 65.09 | 65.36 | 480,494 | -0.68(-1.02%) |
Jul 24, 2019 | 65.45 | 66.53 | 65.45 | 66.04 | 507,977 | -0.25(-0.38%) |
Jul 23, 2019 | 65.66 | 66.43 | 65.21 | 66.29 | 756,551 | +1.02(+1.56%) |
Jul 22, 2019 | 65.85 | 66.29 | 64.89 | 65.27 | 747,740 | -0.45(-0.69%) |
Jul 19, 2019 | 65.90 | 66.27 | 65.48 | 65.72 | 523,380 | +0.26(+0.40%) |
Jul 18, 2019 | 65.30 | 65.73 | 64.59 | 65.46 | 600,421 | -0.30(-0.45%) |
Jul 17, 2019 | 66.69 | 67.02 | 65.47 | 65.76 | 851,796 | -1.60(-2.37%) |
Jul 16, 2019 | 66.72 | 67.39 | 66.48 | 67.35 | 757,032 | +0.42(+0.62%) |
Jul 15, 2019 | 66.93 | 67.21 | 66.43 | 66.94 | 687,133 | -0.41(-0.61%) |
Jul 12, 2019 | 66.07 | 67.40 | 65.58 | 67.35 | 631,375 | +1.96(+3.00%) |
Jul 11, 2019 | 65.20 | 65.80 | 64.89 | 65.38 | 828,211 | +0.16(+0.24%) |
Jul 10, 2019 | 65.52 | 66.72 | 65.20 | 65.23 | 629,510 | -1.10(-1.66%) |
Jul 09, 2019 | 66.23 | 66.47 | 65.63 | 66.33 | 616,709 | -0.50(-0.75%) |
Jul 08, 2019 | 67.20 | 67.49 | 66.69 | 66.83 | 494,636 | -0.55(-0.81%) |
Jul 05, 2019 | 67.41 | 67.50 | 66.79 | 67.38 | 480,850 | -0.67(-0.98%) |
Jul 03, 2019 | 67.73 | 68.10 | 67.13 | 68.05 | 234,316 | +0.69(+1.02%) |
Jul 02, 2019 | 67.09 | 67.51 | 66.90 | 67.36 | 430,444 | +0.00(+0.00%) |