Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.02 | 70.29 | 68.94 | 69.67 | 3,580,128 | +0.65(+0.95%) |
Sep 27, 2019 | 68.49 | 69.52 | 68.25 | 69.02 | 3,500,809 | +1.08(+1.59%) |
Sep 26, 2019 | 68.04 | 68.27 | 66.75 | 67.94 | 3,547,138 | -0.44(-0.65%) |
Sep 25, 2019 | 68.19 | 68.75 | 67.52 | 68.38 | 3,121,563 | +0.46(+0.67%) |
Sep 24, 2019 | 68.64 | 68.71 | 67.24 | 67.92 | 3,511,481 | -0.85(-1.24%) |
Sep 23, 2019 | 67.33 | 69.11 | 67.33 | 68.77 | 2,525,477 | +1.05(+1.56%) |
Sep 20, 2019 | 68.34 | 68.77 | 67.64 | 67.72 | 4,682,794 | -0.57(-0.84%) |
Sep 19, 2019 | 68.92 | 69.23 | 68.11 | 68.29 | 3,076,611 | -0.04(-0.06%) |
Sep 18, 2019 | 68.92 | 69.02 | 67.54 | 68.33 | 3,030,961 | -0.58(-0.84%) |
Sep 17, 2019 | 66.96 | 69.48 | 66.62 | 68.91 | 5,627,054 | +1.57(+2.33%) |
Sep 16, 2019 | 67.03 | 67.50 | 64.80 | 67.34 | 12,167,915 | -2.57(-3.67%) |
Sep 13, 2019 | 68.94 | 70.06 | 68.59 | 69.91 | 5,395,826 | +1.50(+2.19%) |
Sep 12, 2019 | 66.75 | 69.06 | 66.30 | 68.41 | 4,707,859 | +0.84(+1.25%) |
Sep 11, 2019 | 67.11 | 68.04 | 66.30 | 67.57 | 4,186,318 | +0.81(+1.21%) |
Sep 10, 2019 | 64.96 | 66.94 | 64.92 | 66.76 | 4,447,092 | +1.88(+2.90%) |
Sep 09, 2019 | 64.33 | 65.55 | 64.10 | 64.88 | 3,373,125 | +1.02(+1.60%) |
Sep 06, 2019 | 63.08 | 64.32 | 62.51 | 63.86 | 3,715,404 | +1.10(+1.75%) |
Sep 05, 2019 | 61.75 | 63.14 | 61.40 | 62.76 | 5,665,212 | +1.64(+2.69%) |
Sep 04, 2019 | 61.68 | 61.70 | 60.56 | 61.12 | 3,155,474 | +0.17(+0.28%) |
Sep 03, 2019 | 60.40 | 61.16 | 59.86 | 60.95 | 2,922,762 | -0.58(-0.94%) |
Aug 30, 2019 | 61.75 | 62.59 | 61.39 | 61.53 | 3,018,888 | +0.03(+0.05%) |
Aug 29, 2019 | 59.72 | 61.62 | 59.67 | 61.50 | 3,254,423 | +2.03(+3.41%) |
Aug 28, 2019 | 58.52 | 60.14 | 58.03 | 59.47 | 2,600,849 | +0.86(+1.46%) |
Aug 27, 2019 | 60.57 | 60.84 | 58.35 | 58.61 | 4,527,425 | -1.63(-2.71%) |
Aug 26, 2019 | 61.07 | 61.55 | 60.09 | 60.25 | 3,563,784 | -0.38(-0.63%) |
Aug 23, 2019 | 62.76 | 63.50 | 60.30 | 60.63 | 4,292,021 | -2.65(-4.18%) |
Aug 22, 2019 | 64.18 | 64.60 | 63.23 | 63.28 | 2,823,271 | -0.80(-1.25%) |
Aug 21, 2019 | 64.79 | 64.79 | 63.53 | 64.08 | 2,947,775 | +0.32(+0.50%) |
Aug 20, 2019 | 64.95 | 65.09 | 63.70 | 63.76 | 3,147,511 | -1.38(-2.12%) |
Aug 19, 2019 | 64.73 | 65.75 | 64.64 | 65.14 | 3,468,820 | +1.29(+2.02%) |
Aug 16, 2019 | 63.38 | 64.10 | 63.09 | 63.85 | 3,300,161 | +1.14(+1.82%) |
Aug 15, 2019 | 62.32 | 62.98 | 61.73 | 62.71 | 3,770,915 | +0.59(+0.95%) |
Aug 14, 2019 | 62.98 | 63.73 | 62.09 | 62.12 | 4,786,652 | -2.24(-3.48%) |
Aug 13, 2019 | 63.19 | 64.78 | 62.40 | 64.36 | 3,825,861 | +1.30(+2.06%) |
Aug 12, 2019 | 63.77 | 64.50 | 62.65 | 63.06 | 3,040,720 | -1.39(-2.16%) |
Aug 09, 2019 | 64.19 | 65.04 | 63.95 | 64.45 | 4,636,425 | +0.07(+0.11%) |
Aug 08, 2019 | 62.31 | 64.43 | 62.23 | 64.37 | 4,250,777 | +2.41(+3.89%) |
Aug 07, 2019 | 61.80 | 62.23 | 60.66 | 61.96 | 5,016,758 | -0.84(-1.34%) |
Aug 06, 2019 | 62.75 | 63.39 | 61.99 | 62.81 | 4,072,035 | +0.87(+1.40%) |
Aug 05, 2019 | 65.09 | 65.10 | 61.37 | 61.94 | 7,311,392 | -4.41(-6.64%) |
Aug 02, 2019 | 67.50 | 67.83 | 65.49 | 66.34 | 4,069,567 | -1.84(-2.69%) |
Aug 01, 2019 | 68.88 | 69.95 | 67.63 | 68.18 | 5,237,469 | -0.74(-1.07%) |
Jul 31, 2019 | 68.49 | 69.93 | 68.27 | 68.92 | 3,980,200 | +0.37(+0.54%) |
Jul 30, 2019 | 67.50 | 68.55 | 67.02 | 68.54 | 3,203,369 | +0.61(+0.90%) |
Jul 29, 2019 | 67.96 | 68.56 | 67.30 | 67.93 | 2,490,846 | -0.23(-0.33%) |
Jul 26, 2019 | 67.27 | 68.71 | 67.16 | 68.16 | 3,355,432 | +0.70(+1.03%) |
Jul 25, 2019 | 69.67 | 69.89 | 66.42 | 67.46 | 6,492,793 | -2.20(-3.16%) |
Jul 24, 2019 | 68.36 | 70.00 | 67.99 | 69.66 | 4,951,146 | +1.13(+1.65%) |
Jul 23, 2019 | 68.25 | 68.96 | 67.99 | 68.53 | 3,590,069 | +0.34(+0.50%) |
Jul 22, 2019 | 68.16 | 68.66 | 67.38 | 68.19 | 2,903,516 | +0.57(+0.84%) |
Jul 19, 2019 | 67.49 | 68.08 | 67.32 | 67.62 | 2,354,183 | +0.24(+0.36%) |
Jul 18, 2019 | 66.78 | 67.46 | 66.27 | 67.38 | 2,548,343 | +0.09(+0.13%) |
Jul 17, 2019 | 67.97 | 68.27 | 66.56 | 67.29 | 3,655,711 | -0.78(-1.15%) |
Jul 16, 2019 | 68.11 | 68.65 | 67.60 | 68.07 | 2,193,153 | -0.09(-0.13%) |
Jul 15, 2019 | 68.34 | 68.58 | 67.14 | 68.16 | 3,109,290 | -0.35(-0.51%) |
Jul 12, 2019 | 68.35 | 68.92 | 67.96 | 68.51 | 2,189,040 | +0.26(+0.38%) |
Jul 11, 2019 | 67.86 | 68.66 | 67.56 | 68.25 | 3,441,848 | +0.83(+1.23%) |
Jul 10, 2019 | 67.26 | 67.63 | 66.42 | 67.42 | 3,682,363 | +0.94(+1.41%) |
Jul 09, 2019 | 65.47 | 66.88 | 65.38 | 66.48 | 3,283,854 | +0.71(+1.08%) |
Jul 08, 2019 | 66.06 | 66.27 | 65.28 | 65.77 | 2,870,522 | -0.39(-0.59%) |
Jul 05, 2019 | 66.09 | 66.37 | 65.68 | 66.16 | 2,045,298 | -0.11(-0.17%) |
Jul 03, 2019 | 65.34 | 66.68 | 65.17 | 66.27 | 2,854,189 | +1.03(+1.59%) |
Jul 02, 2019 | 67.70 | 67.70 | 64.46 | 65.24 | 8,885,244 | -2.87(-4.21%) |