Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.61 | 66.13 | 65.17 | 65.98 | 942,176 | +0.56(+0.86%) |
Sep 27, 2019 | 66.29 | 66.42 | 64.68 | 65.42 | 1,039,400 | -0.53(-0.80%) |
Sep 26, 2019 | 66.37 | 66.63 | 64.87 | 65.95 | 1,158,795 | -0.60(-0.90%) |
Sep 25, 2019 | 65.74 | 66.72 | 65.12 | 66.55 | 1,394,849 | +0.92(+1.40%) |
Sep 24, 2019 | 67.07 | 67.62 | 65.29 | 65.63 | 1,535,123 | -0.90(-1.35%) |
Sep 23, 2019 | 66.42 | 67.01 | 65.92 | 66.53 | 757,820 | -0.09(-0.14%) |
Sep 20, 2019 | 67.32 | 67.83 | 66.41 | 66.62 | 1,282,700 | -0.47(-0.70%) |
Sep 19, 2019 | 66.41 | 67.17 | 66.34 | 67.09 | 1,083,249 | +0.78(+1.18%) |
Sep 18, 2019 | 67.00 | 67.20 | 65.41 | 66.31 | 1,605,546 | -0.76(-1.13%) |
Sep 17, 2019 | 66.49 | 67.10 | 66.12 | 67.07 | 1,256,725 | +0.45(+0.68%) |
Sep 16, 2019 | 65.73 | 66.74 | 65.57 | 66.62 | 756,797 | +0.44(+0.66%) |
Sep 13, 2019 | 65.52 | 66.38 | 65.44 | 66.18 | 2,096,500 | +0.48(+0.73%) |
Sep 12, 2019 | 66.50 | 67.12 | 65.56 | 65.70 | 976,128 | -0.37(-0.56%) |
Sep 11, 2019 | 65.45 | 66.19 | 65.34 | 66.07 | 1,209,512 | +0.69(+1.06%) |
Sep 10, 2019 | 65.57 | 66.34 | 65.28 | 65.38 | 2,086,550 | -0.30(-0.46%) |
Sep 09, 2019 | 64.66 | 65.84 | 63.92 | 65.68 | 1,803,617 | +1.15(+1.78%) |
Sep 06, 2019 | 65.30 | 65.85 | 64.44 | 64.53 | 1,683,500 | -0.59(-0.91%) |
Sep 05, 2019 | 64.25 | 65.56 | 64.10 | 65.12 | 2,142,856 | +1.58(+2.49%) |
Sep 04, 2019 | 63.55 | 63.64 | 62.48 | 63.54 | 1,189,588 | +0.86(+1.37%) |
Sep 03, 2019 | 62.85 | 63.49 | 62.42 | 62.68 | 1,443,249 | -0.66(-1.04%) |
Aug 30, 2019 | 64.22 | 64.22 | 62.64 | 63.34 | 859,300 | -0.29(-0.46%) |
Aug 29, 2019 | 64.00 | 64.35 | 63.30 | 63.63 | 1,024,571 | +0.35(+0.55%) |
Aug 28, 2019 | 63.60 | 63.77 | 62.88 | 63.28 | 1,098,793 | -0.72(-1.12%) |
Aug 27, 2019 | 63.85 | 64.55 | 63.53 | 64.00 | 2,987,983 | +0.67(+1.06%) |
Aug 26, 2019 | 63.17 | 63.37 | 62.45 | 63.33 | 1,132,837 | +0.53(+0.84%) |
Aug 23, 2019 | 63.58 | 64.20 | 62.62 | 62.80 | 1,559,500 | -1.02(-1.60%) |
Aug 22, 2019 | 64.42 | 64.42 | 63.52 | 63.82 | 1,328,243 | -0.40(-0.62%) |
Aug 21, 2019 | 63.90 | 64.70 | 63.79 | 64.22 | 1,143,390 | +0.99(+1.57%) |
Aug 20, 2019 | 64.02 | 64.27 | 63.17 | 63.23 | 1,205,941 | -0.94(-1.46%) |
Aug 19, 2019 | 64.28 | 64.85 | 63.83 | 64.17 | 1,478,197 | +0.62(+0.98%) |
Aug 16, 2019 | 63.39 | 64.40 | 63.27 | 63.55 | 2,348,100 | +0.77(+1.23%) |
Aug 15, 2019 | 62.86 | 63.58 | 62.29 | 62.78 | 1,474,912 | +0.30(+0.48%) |
Aug 14, 2019 | 62.99 | 63.36 | 62.34 | 62.48 | 1,980,921 | -1.57(-2.45%) |
Aug 13, 2019 | 62.26 | 64.45 | 62.26 | 64.05 | 2,720,317 | +1.51(+2.41%) |
Aug 12, 2019 | 63.12 | 63.26 | 61.78 | 62.54 | 2,325,122 | -1.05(-1.65%) |
Aug 09, 2019 | 65.38 | 66.08 | 63.47 | 63.59 | 1,960,800 | -2.38(-3.61%) |
Aug 08, 2019 | 64.88 | 66.05 | 64.43 | 65.97 | 3,422,326 | +1.37(+2.12%) |
Aug 07, 2019 | 64.31 | 65.59 | 63.75 | 64.60 | 2,828,153 | -0.40(-0.62%) |
Aug 06, 2019 | 65.75 | 66.66 | 64.95 | 65.00 | 2,796,521 | -0.17(-0.26%) |
Aug 05, 2019 | 68.54 | 68.56 | 64.39 | 65.17 | 4,034,126 | -5.25(-7.46%) |
Aug 02, 2019 | 72.73 | 72.93 | 66.59 | 70.42 | 6,775,200 | -3.81(-5.13%) |
Aug 01, 2019 | 73.77 | 76.06 | 73.43 | 74.23 | 2,642,683 | +0.85(+1.16%) |
Jul 31, 2019 | 73.39 | 74.55 | 72.77 | 73.38 | 1,681,273 | +0.16(+0.22%) |
Jul 30, 2019 | 73.09 | 73.67 | 72.86 | 73.22 | 1,912,859 | -0.59(-0.80%) |
Jul 29, 2019 | 74.80 | 74.80 | 73.02 | 73.81 | 1,072,545 | -0.99(-1.32%) |
Jul 26, 2019 | 74.54 | 75.00 | 74.46 | 74.80 | 925,800 | +0.56(+0.75%) |
Jul 25, 2019 | 75.46 | 75.46 | 74.07 | 74.24 | 889,425 | -1.09(-1.45%) |
Jul 24, 2019 | 74.90 | 75.92 | 74.49 | 75.33 | 1,063,476 | +0.43(+0.57%) |
Jul 23, 2019 | 74.62 | 74.96 | 73.89 | 74.90 | 835,304 | +0.58(+0.78%) |
Jul 22, 2019 | 72.88 | 74.35 | 72.50 | 74.32 | 1,414,346 | +1.92(+2.65%) |
Jul 19, 2019 | 74.23 | 74.46 | 72.31 | 72.40 | 1,550,800 | -1.66(-2.24%) |
Jul 18, 2019 | 74.32 | 74.63 | 74.01 | 74.06 | 1,667,124 | -0.72(-0.96%) |
Jul 17, 2019 | 73.62 | 74.86 | 73.51 | 74.78 | 1,412,018 | +1.16(+1.58%) |
Jul 16, 2019 | 73.00 | 73.66 | 72.92 | 73.62 | 1,283,329 | +0.55(+0.75%) |
Jul 15, 2019 | 73.00 | 73.23 | 72.71 | 73.07 | 741,473 | +0.07(+0.10%) |
Jul 12, 2019 | 71.72 | 73.06 | 71.43 | 73.00 | 1,841,700 | +1.64(+2.30%) |
Jul 11, 2019 | 70.06 | 71.45 | 69.90 | 71.36 | 2,023,249 | +1.29(+1.84%) |
Jul 10, 2019 | 71.14 | 71.51 | 69.99 | 70.07 | 1,163,499 | -0.50(-0.71%) |
Jul 09, 2019 | 70.34 | 70.80 | 69.80 | 70.57 | 1,856,808 | +0.24(+0.34%) |
Jul 08, 2019 | 71.46 | 71.49 | 70.13 | 70.33 | 872,067 | -1.38(-1.92%) |
Jul 05, 2019 | 71.21 | 71.80 | 70.70 | 71.71 | 752,600 | -0.11(-0.15%) |
Jul 03, 2019 | 70.94 | 71.99 | 70.82 | 71.82 | 960,100 | +1.03(+1.46%) |
Jul 02, 2019 | 70.57 | 71.15 | 69.59 | 70.79 | 1,541,845 | -0.01(-0.01%) |