Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.52 | 69.96 | 69.52 | 69.69 | 80,186 | +0.18(+0.25%) |
Sep 27, 2019 | 69.93 | 69.93 | 69.12 | 69.51 | 35,009 | -0.32(-0.45%) |
Sep 26, 2019 | 69.44 | 70.00 | 69.41 | 69.83 | 53,068 | +0.57(+0.82%) |
Sep 25, 2019 | 69.12 | 69.42 | 68.98 | 69.26 | 31,504 | +0.15(+0.22%) |
Sep 24, 2019 | 69.16 | 69.41 | 68.68 | 69.11 | 37,566 | +0.31(+0.46%) |
Sep 23, 2019 | 68.76 | 69.10 | 68.65 | 68.80 | 24,195 | +0.05(+0.08%) |
Sep 20, 2019 | 69.08 | 69.16 | 68.67 | 68.74 | 94,472 | -0.22(-0.32%) |
Sep 19, 2019 | 69.10 | 69.44 | 68.91 | 68.96 | 34,279 | +0.11(+0.16%) |
Sep 18, 2019 | 69.37 | 69.65 | 68.36 | 68.85 | 32,342 | -0.31(-0.45%) |
Sep 17, 2019 | 68.38 | 69.16 | 68.38 | 69.16 | 94,884 | +1.05(+1.53%) |
Sep 16, 2019 | 67.53 | 68.13 | 67.36 | 68.12 | 86,052 | +0.78(+1.15%) |
Sep 13, 2019 | 68.08 | 68.39 | 67.11 | 67.34 | 80,812 | -0.84(-1.24%) |
Sep 12, 2019 | 68.73 | 69.13 | 67.91 | 68.19 | 152,963 | +0.09(+0.13%) |
Sep 11, 2019 | 67.97 | 68.10 | 67.44 | 68.10 | 163,609 | +0.30(+0.44%) |
Sep 10, 2019 | 68.73 | 68.95 | 67.06 | 67.80 | 84,369 | -1.23(-1.78%) |
Sep 09, 2019 | 69.69 | 69.94 | 68.91 | 69.03 | 78,640 | -0.65(-0.94%) |
Sep 06, 2019 | 69.55 | 69.85 | 69.45 | 69.68 | 51,770 | +0.23(+0.33%) |
Sep 05, 2019 | 70.20 | 70.43 | 69.19 | 69.46 | 84,025 | -0.74(-1.05%) |
Sep 04, 2019 | 70.10 | 70.36 | 69.80 | 70.20 | 74,709 | +0.50(+0.71%) |
Sep 03, 2019 | 68.88 | 69.87 | 68.88 | 69.70 | 74,171 | +0.62(+0.90%) |
Aug 30, 2019 | 69.06 | 69.19 | 68.85 | 69.08 | 34,207 | +0.13(+0.19%) |
Aug 29, 2019 | 68.81 | 69.10 | 68.47 | 68.95 | 32,925 | +0.43(+0.62%) |
Aug 28, 2019 | 68.64 | 68.73 | 68.34 | 68.52 | 62,678 | +0.03(+0.05%) |
Aug 27, 2019 | 68.89 | 69.13 | 68.49 | 68.49 | 45,731 | -0.03(-0.05%) |
Aug 26, 2019 | 68.22 | 68.78 | 67.89 | 68.52 | 29,524 | +0.51(+0.74%) |
Aug 23, 2019 | 68.59 | 69.24 | 67.79 | 68.02 | 36,044 | -0.72(-1.05%) |
Aug 22, 2019 | 68.46 | 68.74 | 68.12 | 68.74 | 25,572 | +0.40(+0.59%) |
Aug 21, 2019 | 68.18 | 68.49 | 67.95 | 68.34 | 43,140 | +0.25(+0.37%) |
Aug 20, 2019 | 68.80 | 68.84 | 68.01 | 68.09 | 101,153 | -0.38(-0.56%) |
Aug 19, 2019 | 68.37 | 68.72 | 67.78 | 68.47 | 72,781 | +0.51(+0.76%) |
Aug 16, 2019 | 67.58 | 68.08 | 67.08 | 67.96 | 36,388 | +0.49(+0.73%) |
Aug 15, 2019 | 66.83 | 67.51 | 66.38 | 67.47 | 68,024 | +1.09(+1.65%) |
Aug 14, 2019 | 67.10 | 67.85 | 66.29 | 66.37 | 31,046 | -0.66(-0.99%) |
Aug 13, 2019 | 67.24 | 67.27 | 66.37 | 67.04 | 52,210 | -0.21(-0.31%) |
Aug 12, 2019 | 67.25 | 67.52 | 66.90 | 67.24 | 123,358 | +0.03(+0.05%) |
Aug 09, 2019 | 66.86 | 67.21 | 66.52 | 67.21 | 29,960 | +0.20(+0.30%) |
Aug 08, 2019 | 66.14 | 67.01 | 65.88 | 67.01 | 34,812 | +0.86(+1.30%) |
Aug 07, 2019 | 65.25 | 66.54 | 64.56 | 66.15 | 36,685 | +0.90(+1.38%) |
Aug 06, 2019 | 64.52 | 65.57 | 64.20 | 65.25 | 65,189 | +0.84(+1.30%) |
Aug 05, 2019 | 65.65 | 65.65 | 63.58 | 64.41 | 39,640 | -1.12(-1.71%) |
Aug 02, 2019 | 65.11 | 65.87 | 64.92 | 65.54 | 40,635 | +0.54(+0.83%) |
Aug 01, 2019 | 64.61 | 65.28 | 64.11 | 65.00 | 51,846 | +0.40(+0.62%) |
Jul 31, 2019 | 65.22 | 65.50 | 64.32 | 64.60 | 31,964 | -0.51(-0.79%) |
Jul 30, 2019 | 65.05 | 65.43 | 64.75 | 65.11 | 13,515 | +0.05(+0.08%) |
Jul 29, 2019 | 64.87 | 65.45 | 64.81 | 65.06 | 30,523 | +0.46(+0.71%) |
Jul 26, 2019 | 64.46 | 64.69 | 64.19 | 64.60 | 34,322 | +0.21(+0.33%) |
Jul 25, 2019 | 64.42 | 64.55 | 63.99 | 64.39 | 33,747 | -0.03(-0.05%) |
Jul 24, 2019 | 64.77 | 65.24 | 64.10 | 64.42 | 55,098 | -0.22(-0.33%) |
Jul 23, 2019 | 64.04 | 64.69 | 63.86 | 64.64 | 24,088 | +0.67(+1.04%) |
Jul 22, 2019 | 64.23 | 64.33 | 63.93 | 63.97 | 38,980 | -0.17(-0.27%) |
Jul 19, 2019 | 65.70 | 65.70 | 64.12 | 64.14 | 72,088 | -1.39(-2.12%) |
Jul 18, 2019 | 65.50 | 65.72 | 65.05 | 65.53 | 17,737 | +0.06(+0.09%) |
Jul 17, 2019 | 65.76 | 65.79 | 65.08 | 65.48 | 44,111 | -0.09(-0.13%) |
Jul 16, 2019 | 65.66 | 65.89 | 65.28 | 65.56 | 34,827 | -0.11(-0.17%) |
Jul 15, 2019 | 65.76 | 66.21 | 65.65 | 65.68 | 38,664 | -0.06(-0.09%) |
Jul 12, 2019 | 65.96 | 65.96 | 65.50 | 65.74 | 19,284 | -0.15(-0.22%) |
Jul 11, 2019 | 66.63 | 66.70 | 65.58 | 65.89 | 28,430 | -0.67(-1.01%) |
Jul 10, 2019 | 66.50 | 66.72 | 66.10 | 66.56 | 33,145 | +0.36(+0.54%) |
Jul 09, 2019 | 65.80 | 66.21 | 65.63 | 66.20 | 28,216 | +0.42(+0.64%) |
Jul 08, 2019 | 65.21 | 65.83 | 65.21 | 65.78 | 18,742 | +0.69(+1.06%) |
Jul 05, 2019 | 65.18 | 65.30 | 64.13 | 65.09 | 16,874 | -0.38(-0.59%) |
Jul 03, 2019 | 64.75 | 65.56 | 64.75 | 65.48 | 20,891 | +0.82(+1.27%) |
Jul 02, 2019 | 63.67 | 64.67 | 63.67 | 64.66 | 38,823 | +1.33(+2.10%) |