Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.87 | 66.51 | 64.72 | 66.18 | 1,469,952 | +1.31(+2.03%) |
Sep 27, 2019 | 64.13 | 64.94 | 63.56 | 64.87 | 1,752,250 | +0.90(+1.41%) |
Sep 26, 2019 | 64.83 | 64.85 | 63.55 | 63.96 | 1,040,561 | -1.06(-1.63%) |
Sep 25, 2019 | 64.56 | 65.22 | 64.15 | 65.02 | 1,053,771 | +0.39(+0.60%) |
Sep 24, 2019 | 65.21 | 65.41 | 63.74 | 64.63 | 1,476,223 | -0.31(-0.48%) |
Sep 23, 2019 | 64.71 | 66.08 | 64.40 | 64.94 | 1,067,545 | -0.61(-0.93%) |
Sep 20, 2019 | 65.37 | 67.04 | 65.24 | 65.55 | 2,884,001 | +0.54(+0.83%) |
Sep 19, 2019 | 64.16 | 65.19 | 63.51 | 65.01 | 1,302,114 | +0.85(+1.32%) |
Sep 18, 2019 | 64.12 | 65.00 | 63.34 | 64.16 | 1,188,053 | -0.34(-0.53%) |
Sep 17, 2019 | 64.92 | 65.36 | 63.98 | 64.51 | 1,177,380 | -1.03(-1.57%) |
Sep 16, 2019 | 65.61 | 66.44 | 65.34 | 65.53 | 1,053,594 | -0.42(-0.64%) |
Sep 13, 2019 | 66.53 | 67.03 | 64.92 | 65.95 | 1,228,917 | +0.00(+0.00%) |
Sep 12, 2019 | 65.88 | 66.60 | 64.56 | 65.95 | 1,036,517 | +0.38(+0.58%) |
Sep 11, 2019 | 65.15 | 65.70 | 63.63 | 65.57 | 1,942,427 | +0.92(+1.42%) |
Sep 10, 2019 | 62.01 | 64.86 | 62.01 | 64.66 | 2,490,288 | +2.77(+4.47%) |
Sep 09, 2019 | 60.12 | 61.97 | 59.92 | 61.89 | 1,284,444 | +2.02(+3.37%) |
Sep 06, 2019 | 59.69 | 60.40 | 58.64 | 59.87 | 1,080,973 | +0.25(+0.41%) |
Sep 05, 2019 | 59.02 | 60.04 | 59.02 | 59.63 | 1,958,373 | +1.57(+2.71%) |
Sep 04, 2019 | 58.33 | 58.69 | 57.63 | 58.06 | 949,610 | +1.02(+1.79%) |
Sep 03, 2019 | 57.76 | 57.76 | 56.35 | 57.03 | 1,450,175 | -1.42(-2.43%) |
Aug 30, 2019 | 58.04 | 59.91 | 58.04 | 58.45 | 1,483,012 | +1.17(+2.05%) |
Aug 29, 2019 | 57.36 | 58.15 | 56.91 | 57.28 | 2,439,218 | +1.11(+1.97%) |
Aug 28, 2019 | 55.93 | 56.57 | 55.52 | 56.17 | 2,421,524 | +0.02(+0.03%) |
Aug 27, 2019 | 58.17 | 58.18 | 55.99 | 56.15 | 1,153,331 | -1.43(-2.48%) |
Aug 26, 2019 | 57.62 | 58.20 | 56.97 | 57.58 | 850,383 | +0.81(+1.43%) |
Aug 23, 2019 | 59.25 | 59.36 | 56.54 | 56.77 | 1,889,486 | -3.10(-5.17%) |
Aug 22, 2019 | 61.28 | 61.66 | 59.36 | 59.86 | 1,954,148 | -2.55(-4.08%) |
Aug 21, 2019 | 61.85 | 62.77 | 61.27 | 62.41 | 1,060,101 | +1.65(+2.71%) |
Aug 20, 2019 | 61.03 | 61.25 | 60.33 | 60.76 | 1,153,038 | -0.71(-1.16%) |
Aug 19, 2019 | 60.80 | 61.86 | 60.55 | 61.47 | 1,466,053 | +1.73(+2.90%) |
Aug 16, 2019 | 58.97 | 59.98 | 58.49 | 59.74 | 1,784,726 | +1.35(+2.32%) |
Aug 15, 2019 | 60.93 | 60.93 | 57.99 | 58.39 | 2,844,841 | -2.49(-4.09%) |
Aug 14, 2019 | 62.93 | 63.40 | 60.61 | 60.88 | 2,203,948 | -3.94(-6.08%) |
Aug 13, 2019 | 63.82 | 67.40 | 63.25 | 64.82 | 1,699,029 | +1.01(+1.59%) |
Aug 12, 2019 | 66.10 | 66.30 | 63.50 | 63.80 | 1,411,655 | -2.72(-4.09%) |
Aug 09, 2019 | 68.08 | 68.49 | 65.71 | 66.52 | 2,310,639 | -3.07(-4.41%) |
Aug 08, 2019 | 70.74 | 70.95 | 65.99 | 69.59 | 4,631,229 | +5.59(+8.73%) |
Aug 07, 2019 | 61.17 | 64.40 | 61.08 | 64.00 | 2,766,834 | +2.03(+3.27%) |
Aug 06, 2019 | 62.31 | 62.50 | 60.69 | 61.98 | 1,828,518 | +0.04(+0.06%) |
Aug 05, 2019 | 63.63 | 63.63 | 60.93 | 61.94 | 2,569,411 | -3.10(-4.76%) |
Aug 02, 2019 | 65.33 | 66.33 | 63.86 | 65.03 | 1,539,194 | -0.86(-1.31%) |
Aug 01, 2019 | 68.70 | 69.49 | 65.50 | 65.90 | 1,656,752 | -3.19(-4.62%) |
Jul 31, 2019 | 69.58 | 70.40 | 68.53 | 69.09 | 1,437,818 | -0.61(-0.87%) |
Jul 30, 2019 | 68.81 | 69.88 | 68.24 | 69.69 | 1,117,648 | +0.48(+0.70%) |
Jul 29, 2019 | 70.42 | 70.70 | 69.11 | 69.21 | 1,135,168 | -1.41(-2.00%) |
Jul 26, 2019 | 70.65 | 71.05 | 69.48 | 70.62 | 982,655 | -0.03(-0.04%) |
Jul 25, 2019 | 70.94 | 71.07 | 70.02 | 70.65 | 825,105 | -0.87(-1.22%) |
Jul 24, 2019 | 70.40 | 71.89 | 70.14 | 71.52 | 904,784 | +0.90(+1.27%) |
Jul 23, 2019 | 69.85 | 70.82 | 69.37 | 70.62 | 864,550 | +1.33(+1.91%) |
Jul 22, 2019 | 70.59 | 71.33 | 69.20 | 69.30 | 1,635,708 | -1.22(-1.73%) |
Jul 19, 2019 | 69.37 | 71.18 | 69.13 | 70.52 | 1,536,870 | +1.39(+2.01%) |
Jul 18, 2019 | 68.63 | 69.51 | 68.54 | 69.13 | 782,700 | +0.34(+0.50%) |
Jul 17, 2019 | 69.14 | 69.17 | 67.92 | 68.78 | 1,163,399 | -0.39(-0.56%) |
Jul 16, 2019 | 68.18 | 69.34 | 67.68 | 69.17 | 1,254,747 | +0.60(+0.87%) |
Jul 15, 2019 | 68.97 | 69.13 | 67.29 | 68.58 | 1,030,113 | -0.20(-0.29%) |
Jul 12, 2019 | 67.04 | 68.95 | 66.81 | 68.78 | 1,344,352 | +1.94(+2.90%) |
Jul 11, 2019 | 66.62 | 67.16 | 66.40 | 66.83 | 858,968 | +0.09(+0.13%) |
Jul 10, 2019 | 67.17 | 67.17 | 66.10 | 66.75 | 1,453,628 | -0.12(-0.18%) |
Jul 09, 2019 | 66.05 | 66.89 | 65.84 | 66.87 | 978,228 | +0.41(+0.61%) |
Jul 08, 2019 | 66.69 | 67.35 | 65.86 | 66.46 | 832,088 | -0.30(-0.45%) |
Jul 05, 2019 | 67.47 | 67.54 | 66.26 | 66.77 | 773,979 | -0.98(-1.44%) |
Jul 03, 2019 | 66.46 | 67.80 | 66.16 | 67.74 | 661,299 | +1.58(+2.39%) |
Jul 02, 2019 | 66.93 | 66.93 | 65.72 | 66.16 | 720,975 | -0.44(-0.65%) |