Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.94 | 69.06 | 67.90 | 68.33 | 1,757,041 | -0.60(-0.87%) |
Sep 27, 2019 | 69.39 | 69.39 | 68.29 | 68.94 | 769,606 | -0.22(-0.31%) |
Sep 26, 2019 | 69.66 | 70.00 | 69.12 | 69.15 | 1,001,078 | -0.25(-0.37%) |
Sep 25, 2019 | 69.20 | 69.85 | 68.75 | 69.41 | 1,050,749 | +0.00(+0.00%) |
Sep 24, 2019 | 69.80 | 70.30 | 69.22 | 69.41 | 1,013,338 | -0.26(-0.38%) |
Sep 23, 2019 | 69.24 | 69.95 | 68.80 | 69.67 | 1,097,966 | +0.58(+0.84%) |
Sep 20, 2019 | 69.54 | 69.74 | 68.42 | 69.09 | 1,503,776 | -0.10(-0.15%) |
Sep 19, 2019 | 69.28 | 69.55 | 69.04 | 69.19 | 1,126,983 | -0.11(-0.16%) |
Sep 18, 2019 | 69.65 | 69.81 | 68.54 | 69.30 | 1,131,488 | -0.23(-0.34%) |
Sep 17, 2019 | 68.49 | 69.55 | 68.27 | 69.54 | 1,184,599 | +0.76(+1.11%) |
Sep 16, 2019 | 67.90 | 69.21 | 67.60 | 68.78 | 1,017,031 | +0.98(+1.44%) |
Sep 13, 2019 | 67.50 | 68.60 | 67.05 | 67.80 | 972,011 | +0.19(+0.28%) |
Sep 12, 2019 | 67.52 | 67.87 | 67.28 | 67.61 | 555,810 | +0.35(+0.52%) |
Sep 11, 2019 | 66.34 | 67.44 | 65.80 | 67.26 | 699,858 | +0.95(+1.43%) |
Sep 10, 2019 | 66.50 | 66.51 | 65.55 | 66.31 | 737,483 | -0.46(-0.69%) |
Sep 09, 2019 | 67.00 | 67.17 | 66.10 | 66.78 | 560,753 | -0.15(-0.22%) |
Sep 06, 2019 | 67.63 | 68.07 | 66.85 | 66.93 | 897,626 | -0.54(-0.79%) |
Sep 05, 2019 | 68.37 | 68.44 | 67.31 | 67.46 | 979,314 | -0.55(-0.82%) |
Sep 04, 2019 | 67.27 | 68.11 | 66.99 | 68.02 | 955,104 | +0.96(+1.43%) |
Sep 03, 2019 | 65.87 | 67.09 | 65.60 | 67.06 | 651,614 | +0.91(+1.38%) |
Aug 30, 2019 | 66.04 | 66.50 | 65.88 | 66.15 | 823,240 | +0.44(+0.67%) |
Aug 29, 2019 | 65.03 | 65.79 | 64.73 | 65.70 | 456,583 | +1.08(+1.67%) |
Aug 28, 2019 | 64.43 | 64.99 | 64.06 | 64.62 | 510,153 | +0.30(+0.47%) |
Aug 27, 2019 | 64.73 | 65.08 | 63.84 | 64.32 | 670,381 | -0.39(-0.61%) |
Aug 26, 2019 | 64.68 | 64.95 | 64.34 | 64.72 | 638,962 | +0.44(+0.69%) |
Aug 23, 2019 | 65.23 | 65.73 | 63.99 | 64.28 | 717,568 | -1.04(-1.60%) |
Aug 22, 2019 | 64.49 | 65.74 | 64.34 | 65.32 | 800,973 | +1.01(+1.56%) |
Aug 21, 2019 | 64.38 | 64.97 | 64.12 | 64.31 | 779,512 | +0.18(+0.28%) |
Aug 20, 2019 | 65.63 | 65.63 | 63.82 | 64.13 | 1,329,807 | -1.76(-2.67%) |
Aug 19, 2019 | 64.88 | 66.14 | 64.83 | 65.89 | 1,539,952 | +1.23(+1.90%) |
Aug 16, 2019 | 64.08 | 65.01 | 63.38 | 64.66 | 844,524 | +0.86(+1.34%) |
Aug 15, 2019 | 62.90 | 64.09 | 62.74 | 63.81 | 797,138 | +1.03(+1.65%) |
Aug 14, 2019 | 63.18 | 63.64 | 62.46 | 62.77 | 1,311,647 | -0.47(-0.74%) |
Aug 13, 2019 | 63.82 | 64.26 | 63.08 | 63.24 | 1,500,741 | -0.56(-0.88%) |
Aug 12, 2019 | 62.83 | 63.91 | 62.63 | 63.81 | 469,744 | +0.79(+1.25%) |
Aug 09, 2019 | 63.01 | 63.15 | 62.23 | 63.02 | 583,058 | +0.21(+0.33%) |
Aug 08, 2019 | 61.16 | 63.20 | 61.16 | 62.81 | 1,316,292 | +1.15(+1.86%) |
Aug 07, 2019 | 60.92 | 61.81 | 59.85 | 61.66 | 1,033,072 | +0.63(+1.03%) |
Aug 06, 2019 | 61.47 | 62.11 | 60.87 | 61.03 | 1,304,183 | -0.39(-0.63%) |
Aug 05, 2019 | 62.61 | 62.78 | 60.66 | 61.42 | 1,087,698 | -1.60(-2.54%) |
Aug 02, 2019 | 62.68 | 63.32 | 62.25 | 63.02 | 1,172,288 | +0.48(+0.77%) |
Aug 01, 2019 | 63.20 | 63.69 | 62.52 | 62.54 | 1,210,630 | -0.35(-0.55%) |
Jul 31, 2019 | 63.43 | 63.43 | 62.21 | 62.88 | 2,380,845 | -0.39(-0.62%) |
Jul 30, 2019 | 61.56 | 63.48 | 61.21 | 63.28 | 1,752,716 | +1.86(+3.04%) |
Jul 29, 2019 | 60.77 | 61.59 | 60.41 | 61.41 | 1,133,417 | +0.82(+1.35%) |
Jul 26, 2019 | 61.01 | 61.09 | 60.04 | 60.60 | 1,408,794 | -0.10(-0.17%) |
Jul 25, 2019 | 59.12 | 60.80 | 59.03 | 60.70 | 1,583,512 | +1.22(+2.05%) |
Jul 24, 2019 | 59.20 | 60.07 | 58.12 | 59.48 | 2,606,136 | -0.16(-0.27%) |
Jul 23, 2019 | 61.49 | 61.49 | 59.15 | 59.64 | 4,115,415 | -3.65(-5.77%) |
Jul 22, 2019 | 64.31 | 64.43 | 63.24 | 63.30 | 2,112,998 | -0.95(-1.47%) |
Jul 19, 2019 | 63.76 | 64.51 | 63.65 | 64.24 | 1,758,137 | +0.57(+0.90%) |
Jul 18, 2019 | 62.96 | 63.77 | 62.46 | 63.67 | 952,666 | +0.82(+1.31%) |
Jul 17, 2019 | 62.50 | 62.90 | 62.28 | 62.85 | 865,559 | +0.27(+0.43%) |
Jul 16, 2019 | 62.43 | 62.79 | 62.16 | 62.58 | 1,334,571 | +0.39(+0.63%) |
Jul 15, 2019 | 61.84 | 62.59 | 61.28 | 62.18 | 1,354,845 | +0.41(+0.67%) |
Jul 12, 2019 | 63.33 | 63.48 | 61.73 | 61.77 | 2,164,050 | -1.55(-2.44%) |
Jul 11, 2019 | 62.11 | 63.48 | 62.07 | 63.32 | 2,944,436 | +1.29(+2.08%) |
Jul 10, 2019 | 60.90 | 62.67 | 60.68 | 62.02 | 2,705,760 | +1.05(+1.72%) |
Jul 09, 2019 | 60.31 | 61.23 | 59.62 | 60.97 | 2,888,883 | +0.65(+1.07%) |
Jul 08, 2019 | 60.36 | 60.69 | 59.92 | 60.33 | 1,020,826 | +0.05(+0.08%) |
Jul 05, 2019 | 59.53 | 60.32 | 59.31 | 60.28 | 753,548 | +0.58(+0.97%) |
Jul 03, 2019 | 58.70 | 59.92 | 58.70 | 59.70 | 715,977 | +1.03(+1.76%) |
Jul 02, 2019 | 58.87 | 59.54 | 58.59 | 58.67 | 1,065,959 | +0.08(+0.14%) |