Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.32 | 69.62 | 68.86 | 69.33 | 431,111 | +0.23(+0.33%) |
Sep 27, 2019 | 69.15 | 69.28 | 68.53 | 69.10 | 261,784 | +0.23(+0.34%) |
Sep 26, 2019 | 69.10 | 69.34 | 68.67 | 68.87 | 223,447 | -0.12(-0.18%) |
Sep 25, 2019 | 68.51 | 69.33 | 68.03 | 68.99 | 434,429 | +0.45(+0.66%) |
Sep 24, 2019 | 69.19 | 69.32 | 68.17 | 68.54 | 475,111 | -0.64(-0.93%) |
Sep 23, 2019 | 67.96 | 69.40 | 67.86 | 69.18 | 451,763 | +1.03(+1.51%) |
Sep 20, 2019 | 69.44 | 69.72 | 68.08 | 68.15 | 1,580,967 | -1.12(-1.62%) |
Sep 19, 2019 | 69.20 | 70.05 | 68.99 | 69.28 | 546,125 | +0.22(+0.31%) |
Sep 18, 2019 | 68.78 | 69.22 | 68.46 | 69.06 | 504,979 | +0.19(+0.27%) |
Sep 17, 2019 | 69.63 | 69.96 | 68.48 | 68.87 | 734,106 | -1.14(-1.63%) |
Sep 16, 2019 | 69.63 | 70.32 | 69.58 | 70.01 | 276,064 | +0.08(+0.12%) |
Sep 13, 2019 | 69.65 | 70.04 | 69.49 | 69.93 | 498,460 | +0.53(+0.76%) |
Sep 12, 2019 | 69.82 | 70.24 | 69.25 | 69.40 | 404,197 | -0.25(-0.37%) |
Sep 11, 2019 | 69.77 | 70.13 | 69.12 | 69.65 | 539,617 | +0.08(+0.11%) |
Sep 10, 2019 | 69.72 | 69.77 | 68.17 | 69.58 | 439,483 | +0.00(+0.00%) |
Sep 09, 2019 | 69.88 | 70.19 | 69.35 | 69.58 | 361,874 | +0.05(+0.07%) |
Sep 06, 2019 | 70.15 | 70.64 | 69.47 | 69.53 | 579,274 | -0.56(-0.79%) |
Sep 05, 2019 | 69.34 | 70.97 | 68.93 | 70.09 | 464,733 | +1.26(+1.84%) |
Sep 04, 2019 | 68.21 | 69.07 | 67.80 | 68.82 | 272,841 | +1.10(+1.63%) |
Sep 03, 2019 | 67.46 | 68.26 | 66.94 | 67.72 | 511,586 | -0.18(-0.26%) |
Aug 30, 2019 | 68.45 | 68.71 | 67.40 | 67.90 | 569,835 | -0.37(-0.54%) |
Aug 29, 2019 | 68.11 | 68.58 | 67.93 | 68.27 | 302,496 | +0.71(+1.05%) |
Aug 28, 2019 | 66.49 | 68.02 | 66.17 | 67.56 | 418,770 | +0.91(+1.37%) |
Aug 27, 2019 | 66.97 | 67.15 | 66.42 | 66.64 | 358,265 | +0.07(+0.10%) |
Aug 26, 2019 | 67.28 | 67.46 | 65.59 | 66.58 | 438,560 | -0.43(-0.65%) |
Aug 23, 2019 | 67.85 | 67.85 | 64.68 | 67.01 | 773,461 | -1.26(-1.85%) |
Aug 22, 2019 | 69.30 | 70.95 | 67.77 | 68.28 | 839,267 | +0.45(+0.67%) |
Aug 21, 2019 | 67.95 | 68.38 | 67.61 | 67.82 | 581,044 | +0.74(+1.10%) |
Aug 20, 2019 | 67.78 | 67.92 | 67.03 | 67.09 | 511,005 | -1.18(-1.73%) |
Aug 19, 2019 | 67.95 | 68.47 | 67.52 | 68.27 | 504,315 | +0.17(+0.25%) |
Aug 16, 2019 | 66.69 | 68.35 | 66.69 | 68.10 | 385,935 | +1.58(+2.38%) |
Aug 15, 2019 | 67.12 | 67.60 | 66.01 | 66.51 | 503,711 | -0.56(-0.83%) |
Aug 14, 2019 | 67.30 | 67.38 | 66.82 | 67.07 | 363,398 | -1.24(-1.82%) |
Aug 13, 2019 | 67.56 | 68.96 | 67.56 | 68.31 | 438,887 | +0.46(+0.68%) |
Aug 12, 2019 | 68.90 | 68.97 | 67.53 | 67.85 | 366,728 | -1.41(-2.04%) |
Aug 09, 2019 | 68.77 | 69.51 | 68.76 | 69.27 | 261,850 | +0.31(+0.45%) |
Aug 08, 2019 | 68.30 | 69.17 | 67.97 | 68.95 | 604,787 | +0.93(+1.37%) |
Aug 07, 2019 | 66.54 | 68.12 | 66.44 | 68.02 | 357,120 | +0.73(+1.08%) |
Aug 06, 2019 | 66.54 | 67.33 | 66.37 | 67.30 | 360,329 | +1.09(+1.65%) |
Aug 05, 2019 | 66.50 | 66.95 | 65.62 | 66.20 | 414,900 | -1.45(-2.15%) |
Aug 02, 2019 | 67.88 | 68.02 | 67.11 | 67.65 | 311,272 | -0.55(-0.80%) |
Aug 01, 2019 | 68.86 | 69.53 | 68.07 | 68.20 | 592,381 | -0.46(-0.67%) |
Jul 31, 2019 | 69.17 | 69.74 | 68.44 | 68.66 | 539,523 | -0.52(-0.75%) |
Jul 30, 2019 | 68.34 | 69.21 | 68.31 | 69.18 | 589,478 | +0.34(+0.49%) |
Jul 29, 2019 | 68.57 | 69.16 | 68.24 | 68.84 | 431,179 | +0.31(+0.45%) |
Jul 26, 2019 | 67.96 | 68.61 | 67.67 | 68.53 | 274,895 | +0.76(+1.13%) |
Jul 25, 2019 | 68.18 | 68.38 | 67.65 | 67.77 | 289,954 | -0.38(-0.55%) |
Jul 24, 2019 | 68.12 | 68.53 | 67.57 | 68.14 | 388,636 | -0.19(-0.28%) |
Jul 23, 2019 | 68.41 | 68.47 | 67.88 | 68.33 | 273,609 | +0.21(+0.30%) |
Jul 22, 2019 | 68.31 | 68.97 | 68.10 | 68.12 | 707,463 | -0.09(-0.14%) |
Jul 19, 2019 | 67.05 | 69.02 | 67.01 | 68.22 | 1,025,449 | +1.44(+2.16%) |
Jul 18, 2019 | 65.28 | 67.17 | 65.25 | 66.78 | 728,095 | +1.52(+2.33%) |
Jul 17, 2019 | 64.68 | 65.68 | 64.34 | 65.26 | 660,401 | +0.53(+0.82%) |
Jul 16, 2019 | 63.68 | 64.84 | 63.56 | 64.73 | 332,942 | +1.03(+1.61%) |
Jul 15, 2019 | 63.69 | 63.82 | 62.98 | 63.70 | 224,511 | +0.18(+0.28%) |
Jul 12, 2019 | 62.45 | 63.56 | 62.45 | 63.52 | 825,004 | +1.20(+1.92%) |
Jul 11, 2019 | 62.39 | 62.57 | 62.20 | 62.33 | 420,281 | +0.09(+0.15%) |
Jul 10, 2019 | 62.88 | 63.11 | 62.16 | 62.23 | 326,948 | -0.47(-0.75%) |
Jul 09, 2019 | 62.50 | 63.41 | 61.29 | 62.70 | 527,960 | -0.16(-0.25%) |
Jul 08, 2019 | 62.90 | 63.03 | 62.57 | 62.86 | 690,715 | -0.20(-0.31%) |
Jul 05, 2019 | 62.33 | 63.17 | 61.91 | 63.06 | 591,364 | +0.48(+0.77%) |
Jul 03, 2019 | 62.16 | 62.67 | 61.98 | 62.58 | 903,485 | +0.72(+1.16%) |
Jul 02, 2019 | 62.40 | 62.58 | 61.71 | 61.86 | 423,140 | -0.58(-0.92%) |