Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.54 | 69.81 | 68.47 | 69.19 | 3,604,903 | +0.65(+0.95%) |
Sep 27, 2019 | 68.02 | 69.05 | 67.78 | 68.54 | 3,525,035 | +1.07(+1.59%) |
Sep 26, 2019 | 67.58 | 67.80 | 66.29 | 67.47 | 3,571,684 | -0.44(-0.65%) |
Sep 25, 2019 | 67.72 | 68.28 | 67.06 | 67.91 | 3,143,165 | +0.45(+0.67%) |
Sep 24, 2019 | 68.17 | 68.23 | 66.78 | 67.46 | 3,535,781 | -0.84(-1.24%) |
Sep 23, 2019 | 66.86 | 68.63 | 66.86 | 68.30 | 2,542,954 | +1.05(+1.56%) |
Sep 20, 2019 | 67.87 | 68.30 | 67.17 | 67.25 | 4,715,200 | -0.57(-0.84%) |
Sep 19, 2019 | 68.45 | 68.75 | 67.64 | 67.82 | 3,097,901 | -0.04(-0.06%) |
Sep 18, 2019 | 68.45 | 68.54 | 67.07 | 67.86 | 3,051,936 | -0.58(-0.84%) |
Sep 17, 2019 | 66.50 | 69.00 | 66.16 | 68.44 | 5,665,995 | +1.56(+2.33%) |
Sep 16, 2019 | 66.57 | 67.03 | 64.35 | 66.88 | 12,252,120 | -2.55(-3.67%) |
Sep 13, 2019 | 68.47 | 69.57 | 68.12 | 69.43 | 5,433,167 | +1.49(+2.19%) |
Sep 12, 2019 | 66.29 | 68.58 | 65.85 | 67.94 | 4,740,438 | +0.84(+1.25%) |
Sep 11, 2019 | 66.65 | 67.58 | 65.85 | 67.11 | 4,215,289 | +0.80(+1.21%) |
Sep 10, 2019 | 64.52 | 66.48 | 64.48 | 66.30 | 4,477,867 | +1.87(+2.90%) |
Sep 09, 2019 | 63.88 | 65.09 | 63.66 | 64.44 | 3,396,467 | +1.01(+1.60%) |
Sep 06, 2019 | 62.64 | 63.88 | 62.08 | 63.42 | 3,741,115 | +1.09(+1.75%) |
Sep 05, 2019 | 61.33 | 62.71 | 60.98 | 62.33 | 5,704,416 | +1.63(+2.69%) |
Sep 04, 2019 | 61.25 | 61.28 | 60.14 | 60.70 | 3,177,310 | +0.17(+0.28%) |
Sep 03, 2019 | 59.99 | 60.74 | 59.45 | 60.53 | 2,942,988 | -0.58(-0.94%) |
Aug 30, 2019 | 61.33 | 62.16 | 60.97 | 61.11 | 3,039,779 | +0.03(+0.05%) |
Aug 29, 2019 | 59.31 | 61.20 | 59.26 | 61.08 | 3,276,945 | +2.01(+3.41%) |
Aug 28, 2019 | 58.12 | 59.73 | 57.63 | 59.06 | 2,618,847 | +0.85(+1.46%) |
Aug 27, 2019 | 60.15 | 60.42 | 57.95 | 58.21 | 4,558,756 | -1.62(-2.71%) |
Aug 26, 2019 | 60.65 | 61.12 | 59.67 | 59.83 | 3,588,446 | -0.38(-0.63%) |
Aug 23, 2019 | 62.33 | 63.06 | 59.89 | 60.21 | 4,321,722 | -2.63(-4.18%) |
Aug 22, 2019 | 63.74 | 64.15 | 62.80 | 62.84 | 2,842,809 | -0.80(-1.25%) |
Aug 21, 2019 | 64.35 | 64.35 | 63.10 | 63.64 | 2,968,175 | +0.32(+0.50%) |
Aug 20, 2019 | 64.50 | 64.64 | 63.27 | 63.32 | 3,169,293 | -1.37(-2.12%) |
Aug 19, 2019 | 64.29 | 65.30 | 64.19 | 64.70 | 3,492,825 | +1.28(+2.02%) |
Aug 16, 2019 | 62.94 | 63.66 | 62.66 | 63.41 | 3,322,999 | +1.14(+1.82%) |
Aug 15, 2019 | 61.89 | 62.54 | 61.30 | 62.28 | 3,797,010 | +0.58(+0.95%) |
Aug 14, 2019 | 62.54 | 63.29 | 61.67 | 61.69 | 4,819,777 | -2.22(-3.48%) |
Aug 13, 2019 | 62.76 | 64.34 | 61.97 | 63.92 | 3,852,337 | +1.29(+2.06%) |
Aug 12, 2019 | 63.33 | 64.05 | 62.22 | 62.63 | 3,061,763 | -1.38(-2.16%) |
Aug 09, 2019 | 63.75 | 64.59 | 63.51 | 64.01 | 4,668,510 | +0.07(+0.11%) |
Aug 08, 2019 | 61.88 | 63.99 | 61.80 | 63.93 | 4,280,193 | +2.39(+3.89%) |
Aug 07, 2019 | 61.38 | 61.80 | 60.24 | 61.54 | 5,051,475 | -0.84(-1.34%) |
Aug 06, 2019 | 62.32 | 62.95 | 61.56 | 62.37 | 4,100,214 | +0.86(+1.40%) |
Aug 05, 2019 | 64.65 | 64.65 | 60.95 | 61.51 | 7,361,988 | -4.38(-6.64%) |
Aug 02, 2019 | 67.04 | 67.37 | 65.04 | 65.89 | 4,097,729 | -1.82(-2.69%) |
Aug 01, 2019 | 68.41 | 69.47 | 67.17 | 67.71 | 5,273,713 | -0.73(-1.07%) |
Jul 31, 2019 | 68.02 | 69.45 | 67.80 | 68.44 | 4,007,744 | +0.37(+0.54%) |
Jul 30, 2019 | 67.04 | 68.08 | 66.56 | 68.07 | 3,225,537 | +0.61(+0.90%) |
Jul 29, 2019 | 67.49 | 68.09 | 66.84 | 67.46 | 2,508,083 | -0.22(-0.33%) |
Jul 26, 2019 | 66.80 | 68.24 | 66.70 | 67.69 | 3,378,652 | +0.69(+1.03%) |
Jul 25, 2019 | 69.19 | 69.41 | 65.96 | 67.00 | 6,537,724 | -2.18(-3.16%) |
Jul 24, 2019 | 67.89 | 69.52 | 67.52 | 69.18 | 4,985,409 | +1.12(+1.65%) |
Jul 23, 2019 | 67.78 | 68.48 | 67.52 | 68.06 | 3,614,912 | +0.34(+0.50%) |
Jul 22, 2019 | 67.69 | 68.19 | 66.91 | 67.72 | 2,923,608 | +0.56(+0.84%) |
Jul 19, 2019 | 67.03 | 67.61 | 66.86 | 67.16 | 2,370,475 | +0.24(+0.36%) |
Jul 18, 2019 | 66.32 | 67.00 | 65.82 | 66.92 | 2,565,978 | +0.09(+0.13%) |
Jul 17, 2019 | 67.50 | 67.80 | 66.11 | 66.83 | 3,681,009 | -0.78(-1.15%) |
Jul 16, 2019 | 67.64 | 68.18 | 67.13 | 67.61 | 2,208,330 | -0.09(-0.13%) |
Jul 15, 2019 | 67.87 | 68.10 | 66.68 | 67.69 | 3,130,807 | -0.35(-0.51%) |
Jul 12, 2019 | 67.88 | 68.44 | 67.50 | 68.04 | 2,204,189 | +0.26(+0.38%) |
Jul 11, 2019 | 67.39 | 68.18 | 67.09 | 67.78 | 3,465,666 | +0.83(+1.23%) |
Jul 10, 2019 | 66.80 | 67.17 | 65.96 | 66.96 | 3,707,846 | +0.93(+1.41%) |
Jul 09, 2019 | 65.02 | 66.42 | 64.93 | 66.03 | 3,306,579 | +0.71(+1.08%) |
Jul 08, 2019 | 65.61 | 65.82 | 64.83 | 65.32 | 2,890,386 | -0.39(-0.59%) |
Jul 05, 2019 | 65.64 | 65.91 | 65.23 | 65.70 | 2,059,452 | -0.11(-0.17%) |
Jul 03, 2019 | 64.89 | 66.22 | 64.72 | 65.82 | 2,873,941 | +1.03(+1.59%) |
Jul 02, 2019 | 67.24 | 67.24 | 64.02 | 64.79 | 8,946,731 | -2.85(-4.21%) |