Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.41 | 65.03 | 64.27 | 64.36 | 388,558 | -0.08(-0.12%) |
Sep 27, 2019 | 65.17 | 65.17 | 64.06 | 64.43 | 355,048 | -0.60(-0.92%) |
Sep 26, 2019 | 65.40 | 65.85 | 64.92 | 65.03 | 301,829 | -0.22(-0.33%) |
Sep 25, 2019 | 64.95 | 65.35 | 64.51 | 65.25 | 438,227 | +0.30(+0.47%) |
Sep 24, 2019 | 64.66 | 65.67 | 64.66 | 64.94 | 479,841 | +0.51(+0.79%) |
Sep 23, 2019 | 64.46 | 64.77 | 64.39 | 64.43 | 459,737 | -0.03(-0.04%) |
Sep 20, 2019 | 64.31 | 65.01 | 64.11 | 64.46 | 1,776,675 | +0.14(+0.22%) |
Sep 19, 2019 | 64.52 | 64.80 | 64.24 | 64.32 | 428,309 | +0.09(+0.14%) |
Sep 18, 2019 | 64.25 | 64.74 | 63.90 | 64.22 | 560,213 | +0.37(+0.58%) |
Sep 17, 2019 | 63.80 | 64.57 | 63.69 | 63.85 | 432,382 | +0.08(+0.12%) |
Sep 16, 2019 | 63.70 | 64.26 | 63.45 | 63.78 | 342,009 | +0.14(+0.22%) |
Sep 13, 2019 | 63.95 | 64.54 | 63.37 | 63.64 | 552,603 | -0.60(-0.93%) |
Sep 12, 2019 | 64.35 | 65.00 | 63.95 | 64.23 | 428,871 | +0.26(+0.41%) |
Sep 11, 2019 | 62.45 | 64.20 | 62.13 | 63.97 | 470,346 | +1.34(+2.14%) |
Sep 10, 2019 | 63.37 | 63.37 | 62.12 | 62.63 | 527,897 | -0.75(-1.19%) |
Sep 09, 2019 | 63.84 | 63.84 | 63.19 | 63.38 | 646,642 | -0.58(-0.90%) |
Sep 06, 2019 | 64.58 | 64.80 | 63.82 | 63.96 | 394,869 | -0.50(-0.78%) |
Sep 05, 2019 | 65.28 | 65.61 | 64.39 | 64.47 | 483,348 | -1.23(-1.88%) |
Sep 04, 2019 | 65.72 | 66.15 | 65.36 | 65.70 | 341,954 | +0.22(+0.33%) |
Sep 03, 2019 | 64.37 | 65.49 | 64.10 | 65.48 | 514,230 | +1.14(+1.77%) |
Aug 30, 2019 | 64.64 | 64.72 | 63.91 | 64.34 | 727,504 | -0.19(-0.30%) |
Aug 29, 2019 | 64.53 | 64.81 | 63.85 | 64.53 | 442,560 | +0.38(+0.59%) |
Aug 28, 2019 | 64.60 | 64.94 | 64.11 | 64.16 | 405,981 | -0.24(-0.38%) |
Aug 27, 2019 | 65.39 | 65.52 | 64.35 | 64.40 | 401,634 | -0.72(-1.11%) |
Aug 26, 2019 | 64.41 | 65.18 | 64.20 | 65.12 | 472,229 | +1.03(+1.61%) |
Aug 23, 2019 | 65.27 | 65.66 | 63.83 | 64.09 | 531,738 | -1.13(-1.74%) |
Aug 22, 2019 | 65.14 | 65.57 | 64.83 | 65.22 | 432,084 | +0.09(+0.14%) |
Aug 21, 2019 | 64.74 | 65.32 | 64.68 | 65.13 | 320,295 | +0.52(+0.80%) |
Aug 20, 2019 | 64.99 | 64.99 | 64.36 | 64.61 | 308,555 | -0.37(-0.57%) |
Aug 19, 2019 | 64.75 | 65.47 | 64.51 | 64.98 | 230,650 | +0.25(+0.39%) |
Aug 16, 2019 | 63.96 | 64.85 | 63.77 | 64.73 | 318,804 | +0.89(+1.40%) |
Aug 15, 2019 | 63.14 | 63.95 | 62.88 | 63.83 | 346,125 | +0.80(+1.27%) |
Aug 14, 2019 | 63.68 | 63.89 | 62.88 | 63.03 | 512,991 | -0.73(-1.15%) |
Aug 13, 2019 | 63.36 | 64.04 | 63.24 | 63.77 | 460,559 | +0.33(+0.51%) |
Aug 12, 2019 | 63.57 | 63.86 | 63.22 | 63.44 | 324,729 | -0.22(-0.34%) |
Aug 09, 2019 | 65.09 | 65.41 | 63.48 | 63.66 | 447,416 | -1.36(-2.09%) |
Aug 08, 2019 | 64.69 | 65.48 | 64.42 | 65.02 | 517,585 | +0.57(+0.88%) |
Aug 07, 2019 | 63.83 | 64.96 | 62.93 | 64.45 | 403,224 | +0.57(+0.89%) |
Aug 06, 2019 | 61.02 | 64.23 | 58.45 | 63.88 | 906,686 | -0.34(-0.53%) |
Aug 05, 2019 | 65.35 | 65.85 | 63.73 | 64.23 | 531,045 | -1.26(-1.92%) |
Aug 02, 2019 | 66.49 | 66.65 | 65.46 | 65.48 | 347,203 | -1.12(-1.68%) |
Aug 01, 2019 | 65.93 | 67.17 | 65.77 | 66.60 | 450,793 | +0.65(+0.99%) |
Jul 31, 2019 | 66.08 | 66.87 | 65.83 | 65.95 | 1,066,880 | -0.07(-0.11%) |
Jul 30, 2019 | 66.64 | 66.92 | 65.67 | 66.03 | 380,735 | -0.72(-1.09%) |
Jul 29, 2019 | 66.27 | 66.80 | 66.08 | 66.75 | 353,818 | +0.49(+0.74%) |
Jul 26, 2019 | 65.45 | 66.40 | 65.45 | 66.26 | 303,758 | +0.87(+1.34%) |
Jul 25, 2019 | 65.18 | 65.73 | 65.10 | 65.38 | 355,877 | +0.16(+0.24%) |
Jul 24, 2019 | 65.74 | 65.74 | 64.70 | 65.23 | 491,849 | -0.38(-0.58%) |
Jul 23, 2019 | 66.15 | 66.15 | 65.31 | 65.61 | 491,276 | -0.46(-0.69%) |
Jul 22, 2019 | 66.47 | 66.50 | 65.70 | 66.07 | 381,471 | -0.23(-0.34%) |
Jul 19, 2019 | 67.40 | 67.67 | 66.26 | 66.29 | 346,363 | -1.30(-1.92%) |
Jul 18, 2019 | 66.82 | 67.71 | 66.38 | 67.59 | 241,383 | +0.59(+0.88%) |
Jul 17, 2019 | 66.84 | 67.31 | 66.69 | 67.00 | 220,071 | +0.37(+0.56%) |
Jul 16, 2019 | 66.18 | 66.67 | 66.17 | 66.62 | 262,773 | +0.16(+0.24%) |
Jul 15, 2019 | 66.65 | 66.97 | 66.02 | 66.47 | 238,679 | -0.17(-0.25%) |
Jul 12, 2019 | 67.14 | 67.14 | 66.46 | 66.63 | 254,191 | -0.51(-0.76%) |
Jul 11, 2019 | 66.79 | 67.14 | 66.35 | 67.14 | 365,711 | +0.31(+0.46%) |
Jul 10, 2019 | 66.74 | 67.10 | 66.41 | 66.83 | 220,521 | +0.27(+0.41%) |
Jul 09, 2019 | 66.18 | 66.57 | 65.81 | 66.56 | 314,860 | +0.39(+0.59%) |
Jul 08, 2019 | 66.19 | 66.47 | 65.77 | 66.17 | 231,231 | +0.02(+0.03%) |
Jul 05, 2019 | 65.86 | 66.33 | 65.12 | 66.15 | 218,667 | -0.22(-0.34%) |
Jul 03, 2019 | 66.24 | 67.04 | 66.17 | 66.38 | 180,382 | +0.32(+0.48%) |
Jul 02, 2019 | 65.32 | 66.12 | 65.18 | 66.06 | 338,346 | +1.02(+1.56%) |