Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.88 | 65.05 | 64.15 | 64.20 | 438,175 | -0.41(-0.63%) |
Sep 27, 2019 | 64.53 | 65.19 | 63.98 | 64.61 | 585,037 | +0.50(+0.78%) |
Sep 26, 2019 | 64.18 | 64.50 | 63.33 | 64.11 | 826,336 | -0.25(-0.38%) |
Sep 25, 2019 | 64.03 | 64.54 | 63.89 | 64.36 | 480,730 | +0.26(+0.41%) |
Sep 24, 2019 | 64.32 | 64.74 | 63.46 | 64.09 | 480,812 | -0.19(-0.29%) |
Sep 23, 2019 | 64.60 | 65.26 | 64.20 | 64.28 | 719,523 | -0.57(-0.88%) |
Sep 20, 2019 | 65.45 | 65.96 | 64.85 | 64.85 | 1,325,589 | -0.51(-0.78%) |
Sep 19, 2019 | 64.63 | 65.51 | 64.32 | 65.36 | 535,099 | +0.81(+1.26%) |
Sep 18, 2019 | 64.26 | 64.70 | 63.73 | 64.54 | 424,588 | -0.08(-0.12%) |
Sep 17, 2019 | 64.58 | 64.79 | 64.09 | 64.62 | 449,718 | -0.60(-0.92%) |
Sep 16, 2019 | 64.70 | 65.32 | 64.68 | 65.22 | 488,412 | +0.09(+0.14%) |
Sep 13, 2019 | 64.96 | 65.32 | 64.31 | 65.13 | 427,871 | +0.82(+1.28%) |
Sep 12, 2019 | 65.23 | 65.23 | 64.07 | 64.31 | 454,750 | -1.12(-1.71%) |
Sep 11, 2019 | 64.76 | 65.45 | 64.36 | 65.43 | 679,630 | +1.31(+2.04%) |
Sep 10, 2019 | 62.61 | 64.18 | 62.19 | 64.12 | 597,496 | +1.56(+2.49%) |
Sep 09, 2019 | 61.24 | 62.59 | 61.19 | 62.56 | 725,535 | +1.52(+2.49%) |
Sep 06, 2019 | 61.13 | 62.00 | 60.79 | 61.04 | 877,791 | +1.38(+2.32%) |
Sep 05, 2019 | 59.09 | 60.07 | 58.80 | 59.66 | 592,901 | +1.37(+2.34%) |
Sep 04, 2019 | 58.19 | 58.48 | 57.78 | 58.29 | 361,979 | +0.96(+1.67%) |
Sep 03, 2019 | 57.87 | 58.23 | 56.69 | 57.34 | 568,645 | -1.29(-2.20%) |
Aug 30, 2019 | 58.63 | 58.90 | 58.18 | 58.62 | 463,950 | +0.48(+0.83%) |
Aug 29, 2019 | 57.66 | 58.25 | 57.46 | 58.14 | 345,120 | +1.13(+1.98%) |
Aug 28, 2019 | 55.52 | 57.06 | 55.38 | 57.01 | 493,235 | +1.20(+2.14%) |
Aug 27, 2019 | 56.46 | 56.49 | 55.78 | 55.82 | 462,573 | -0.40(-0.71%) |
Aug 26, 2019 | 56.70 | 56.95 | 55.63 | 56.22 | 462,972 | +0.35(+0.62%) |
Aug 23, 2019 | 57.13 | 57.61 | 55.68 | 55.87 | 663,089 | -2.32(-3.98%) |
Aug 22, 2019 | 59.04 | 59.16 | 58.17 | 58.18 | 375,128 | -0.54(-0.92%) |
Aug 21, 2019 | 59.39 | 59.44 | 58.66 | 58.73 | 528,491 | +0.22(+0.38%) |
Aug 20, 2019 | 58.72 | 58.90 | 58.01 | 58.51 | 809,784 | -0.08(-0.14%) |
Aug 19, 2019 | 58.17 | 58.99 | 57.84 | 58.59 | 1,029,646 | +1.30(+2.27%) |
Aug 16, 2019 | 55.92 | 57.54 | 55.92 | 57.29 | 968,695 | +1.61(+2.89%) |
Aug 15, 2019 | 55.06 | 55.86 | 54.38 | 55.68 | 999,945 | +1.28(+2.35%) |
Aug 14, 2019 | 56.21 | 56.31 | 54.05 | 54.40 | 948,484 | -3.03(-5.27%) |
Aug 13, 2019 | 57.11 | 58.61 | 56.96 | 57.43 | 916,320 | +0.00(+0.00%) |
Aug 12, 2019 | 61.85 | 62.07 | 57.25 | 57.43 | 1,460,482 | -4.91(-7.87%) |
Aug 09, 2019 | 61.51 | 62.74 | 61.33 | 62.34 | 677,538 | +0.43(+0.70%) |
Aug 08, 2019 | 61.06 | 62.04 | 60.76 | 61.90 | 748,520 | +1.16(+1.91%) |
Aug 07, 2019 | 59.91 | 60.96 | 59.54 | 60.75 | 828,519 | +0.25(+0.41%) |
Aug 06, 2019 | 59.52 | 60.53 | 58.90 | 60.50 | 821,291 | +1.38(+2.33%) |
Aug 05, 2019 | 60.64 | 60.75 | 58.52 | 59.12 | 879,101 | -2.80(-4.52%) |
Aug 02, 2019 | 62.50 | 62.50 | 61.08 | 61.92 | 733,438 | -0.84(-1.33%) |
Aug 01, 2019 | 65.31 | 65.62 | 62.49 | 62.76 | 765,621 | -2.39(-3.68%) |
Jul 31, 2019 | 67.53 | 67.61 | 64.69 | 65.15 | 1,261,696 | -2.72(-4.00%) |
Jul 30, 2019 | 65.24 | 68.23 | 64.74 | 67.87 | 1,721,806 | +3.25(+5.03%) |
Jul 29, 2019 | 64.67 | 65.58 | 64.14 | 64.62 | 1,201,132 | +0.49(+0.77%) |
Jul 26, 2019 | 63.73 | 64.23 | 63.57 | 64.13 | 464,692 | +0.39(+0.61%) |
Jul 25, 2019 | 64.30 | 64.54 | 63.48 | 63.74 | 492,690 | -0.66(-1.02%) |
Jul 24, 2019 | 63.83 | 64.88 | 63.83 | 64.40 | 520,871 | -0.25(-0.38%) |
Jul 23, 2019 | 64.04 | 64.79 | 63.60 | 64.65 | 775,754 | +0.99(+1.56%) |
Jul 22, 2019 | 64.22 | 64.65 | 63.28 | 63.66 | 766,720 | -0.44(-0.69%) |
Jul 19, 2019 | 64.27 | 64.63 | 63.86 | 64.10 | 536,664 | +0.25(+0.40%) |
Jul 18, 2019 | 63.68 | 64.10 | 62.99 | 63.84 | 615,661 | -0.29(-0.45%) |
Jul 17, 2019 | 65.04 | 65.36 | 63.85 | 64.13 | 873,417 | -1.56(-2.37%) |
Jul 16, 2019 | 65.07 | 65.72 | 64.83 | 65.69 | 776,248 | +0.41(+0.62%) |
Jul 15, 2019 | 65.27 | 65.54 | 64.79 | 65.28 | 704,574 | -0.40(-0.61%) |
Jul 12, 2019 | 64.43 | 65.73 | 63.95 | 65.68 | 647,401 | +1.91(+3.00%) |
Jul 11, 2019 | 63.59 | 64.17 | 63.29 | 63.77 | 849,234 | +0.15(+0.24%) |
Jul 10, 2019 | 63.90 | 65.07 | 63.59 | 63.61 | 645,489 | -1.07(-1.66%) |
Jul 09, 2019 | 64.59 | 64.82 | 64.00 | 64.69 | 632,362 | -0.49(-0.75%) |
Jul 08, 2019 | 65.53 | 65.82 | 65.04 | 65.18 | 507,191 | -0.53(-0.81%) |
Jul 05, 2019 | 65.75 | 65.83 | 65.14 | 65.71 | 493,055 | -0.65(-0.98%) |
Jul 03, 2019 | 66.05 | 66.41 | 65.47 | 66.36 | 240,264 | +0.67(+1.02%) |
Jul 02, 2019 | 65.42 | 65.83 | 65.25 | 65.70 | 441,369 | +0.00(+0.00%) |