Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.60 | 66.93 | 65.58 | 66.34 | 1,066,480 | +0.00(+0.00%) |
Sep 27, 2019 | 67.38 | 67.56 | 65.32 | 66.34 | 2,202,200 | -0.97(-1.44%) |
Sep 26, 2019 | 67.62 | 67.96 | 66.24 | 67.31 | 1,024,831 | -0.17(-0.25%) |
Sep 25, 2019 | 66.79 | 67.65 | 66.53 | 67.48 | 1,941,090 | +0.78(+1.17%) |
Sep 24, 2019 | 68.50 | 68.86 | 66.42 | 66.70 | 1,273,567 | -1.50(-2.20%) |
Sep 23, 2019 | 67.39 | 68.51 | 67.37 | 68.20 | 1,403,652 | +0.81(+1.20%) |
Sep 20, 2019 | 68.00 | 68.07 | 67.09 | 67.39 | 2,453,400 | -0.30(-0.44%) |
Sep 19, 2019 | 68.06 | 68.89 | 67.24 | 67.69 | 2,054,789 | -0.37(-0.54%) |
Sep 18, 2019 | 69.74 | 69.74 | 66.67 | 68.06 | 2,162,034 | -1.85(-2.65%) |
Sep 17, 2019 | 68.89 | 70.66 | 68.38 | 69.91 | 1,631,242 | +0.68(+0.98%) |
Sep 16, 2019 | 69.79 | 70.26 | 68.51 | 69.23 | 912,089 | -1.06(-1.51%) |
Sep 13, 2019 | 70.54 | 71.46 | 70.13 | 70.29 | 566,900 | -0.34(-0.48%) |
Sep 12, 2019 | 70.68 | 72.34 | 70.60 | 70.63 | 1,041,744 | +0.36(+0.51%) |
Sep 11, 2019 | 68.60 | 70.41 | 68.03 | 70.27 | 1,625,125 | +1.62(+2.36%) |
Sep 10, 2019 | 68.65 | 68.69 | 66.56 | 68.65 | 1,935,851 | -0.68(-0.98%) |
Sep 09, 2019 | 71.76 | 71.85 | 69.24 | 69.33 | 858,880 | -2.04(-2.86%) |
Sep 06, 2019 | 71.24 | 71.66 | 70.80 | 71.37 | 660,900 | +0.39(+0.55%) |
Sep 05, 2019 | 71.00 | 71.38 | 70.26 | 70.98 | 991,380 | +0.48(+0.68%) |
Sep 04, 2019 | 69.09 | 70.50 | 68.01 | 70.50 | 1,187,885 | +2.04(+2.98%) |
Sep 03, 2019 | 69.16 | 69.47 | 68.28 | 68.46 | 793,695 | -1.05(-1.51%) |
Aug 30, 2019 | 69.22 | 69.67 | 68.42 | 69.51 | 826,000 | +0.65(+0.94%) |
Aug 29, 2019 | 69.50 | 70.18 | 68.73 | 68.86 | 861,463 | -0.34(-0.49%) |
Aug 28, 2019 | 69.93 | 70.06 | 68.27 | 69.20 | 928,525 | -1.11(-1.58%) |
Aug 27, 2019 | 72.15 | 72.30 | 70.24 | 70.31 | 801,247 | -1.39(-1.94%) |
Aug 26, 2019 | 71.53 | 71.93 | 70.79 | 71.70 | 480,489 | +0.98(+1.39%) |
Aug 23, 2019 | 71.10 | 72.12 | 70.48 | 70.72 | 653,800 | -0.73(-1.02%) |
Aug 22, 2019 | 71.90 | 72.25 | 71.01 | 71.45 | 631,473 | -0.39(-0.54%) |
Aug 21, 2019 | 72.15 | 72.15 | 71.49 | 71.84 | 604,458 | +0.39(+0.55%) |
Aug 20, 2019 | 71.17 | 71.84 | 70.62 | 71.45 | 509,996 | -0.02(-0.03%) |
Aug 19, 2019 | 71.38 | 72.15 | 71.33 | 71.47 | 667,746 | +1.12(+1.59%) |
Aug 16, 2019 | 69.94 | 70.42 | 69.70 | 70.35 | 509,200 | +0.94(+1.35%) |
Aug 15, 2019 | 69.07 | 69.52 | 68.40 | 69.41 | 981,092 | +0.35(+0.51%) |
Aug 14, 2019 | 70.46 | 71.04 | 68.92 | 69.06 | 771,292 | -2.30(-3.22%) |
Aug 13, 2019 | 70.26 | 71.69 | 70.26 | 71.36 | 694,297 | +0.73(+1.03%) |
Aug 12, 2019 | 72.03 | 72.05 | 70.33 | 70.63 | 721,553 | -1.48(-2.05%) |
Aug 09, 2019 | 71.80 | 72.46 | 71.21 | 72.11 | 780,300 | -0.19(-0.26%) |
Aug 08, 2019 | 71.61 | 72.41 | 71.50 | 72.30 | 1,131,153 | +1.50(+2.12%) |
Aug 07, 2019 | 68.88 | 70.90 | 68.53 | 70.80 | 954,785 | +0.79(+1.13%) |
Aug 06, 2019 | 68.99 | 70.26 | 68.86 | 70.01 | 659,767 | +1.51(+2.20%) |
Aug 05, 2019 | 69.05 | 69.41 | 67.70 | 68.50 | 1,232,585 | -2.20(-3.11%) |
Aug 02, 2019 | 70.80 | 71.10 | 69.81 | 70.70 | 732,600 | -0.55(-0.77%) |
Aug 01, 2019 | 72.17 | 72.50 | 70.41 | 71.25 | 1,071,027 | -0.81(-1.12%) |
Jul 31, 2019 | 72.14 | 72.83 | 71.61 | 72.06 | 1,097,493 | -0.04(-0.06%) |
Jul 30, 2019 | 70.73 | 72.16 | 70.09 | 72.10 | 934,197 | +0.90(+1.26%) |
Jul 29, 2019 | 73.11 | 73.32 | 70.81 | 71.20 | 1,037,994 | -2.34(-3.18%) |
Jul 26, 2019 | 73.72 | 73.72 | 72.15 | 73.54 | 1,349,400 | +1.01(+1.39%) |
Jul 25, 2019 | 71.00 | 73.17 | 70.87 | 72.53 | 1,717,229 | +1.66(+2.34%) |
Jul 24, 2019 | 70.41 | 71.17 | 70.20 | 70.87 | 848,994 | +0.40(+0.57%) |
Jul 23, 2019 | 70.30 | 70.79 | 69.72 | 70.47 | 987,452 | +0.43(+0.61%) |
Jul 22, 2019 | 70.27 | 70.86 | 69.94 | 70.04 | 809,354 | -0.25(-0.36%) |
Jul 19, 2019 | 70.76 | 70.80 | 69.91 | 70.29 | 1,234,200 | -0.30(-0.42%) |
Jul 18, 2019 | 70.02 | 70.81 | 69.64 | 70.59 | 1,045,407 | +0.26(+0.37%) |
Jul 17, 2019 | 70.54 | 70.71 | 69.54 | 70.33 | 910,158 | -0.22(-0.31%) |
Jul 16, 2019 | 70.80 | 71.08 | 70.25 | 70.55 | 754,043 | -0.28(-0.40%) |
Jul 15, 2019 | 70.56 | 70.85 | 69.97 | 70.83 | 966,587 | +0.33(+0.47%) |
Jul 12, 2019 | 69.85 | 70.81 | 69.70 | 70.50 | 554,000 | +0.62(+0.89%) |
Jul 11, 2019 | 69.74 | 70.27 | 69.24 | 69.88 | 776,631 | +0.54(+0.78%) |
Jul 10, 2019 | 69.50 | 70.16 | 69.28 | 69.34 | 663,554 | +0.26(+0.38%) |
Jul 09, 2019 | 68.33 | 69.21 | 68.23 | 69.08 | 979,592 | +0.47(+0.69%) |
Jul 08, 2019 | 69.38 | 69.44 | 68.34 | 68.61 | 1,241,056 | -1.05(-1.51%) |
Jul 05, 2019 | 69.06 | 69.89 | 68.78 | 69.66 | 727,900 | +0.26(+0.37%) |
Jul 03, 2019 | 68.50 | 69.60 | 68.25 | 69.40 | 610,200 | +1.21(+1.77%) |
Jul 02, 2019 | 67.25 | 68.23 | 67.12 | 68.19 | 1,195,571 | +1.03(+1.53%) |