Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.52 | 70.73 | 69.21 | 70.47 | 965,003 | +0.86(+1.23%) |
Sep 27, 2019 | 69.26 | 69.63 | 68.79 | 69.61 | 835,084 | -0.51(-0.73%) |
Sep 26, 2019 | 69.68 | 70.29 | 69.14 | 70.12 | 458,137 | +0.64(+0.93%) |
Sep 25, 2019 | 68.62 | 69.89 | 67.85 | 69.47 | 529,028 | +0.64(+0.93%) |
Sep 24, 2019 | 69.12 | 69.23 | 68.25 | 68.83 | 848,863 | +0.37(+0.54%) |
Sep 23, 2019 | 66.92 | 68.81 | 66.75 | 68.46 | 1,195,298 | -1.44(-2.06%) |
Sep 20, 2019 | 70.13 | 70.38 | 69.28 | 69.90 | 1,352,031 | -0.92(-1.30%) |
Sep 19, 2019 | 70.16 | 71.22 | 70.03 | 70.82 | 751,964 | +0.26(+0.37%) |
Sep 18, 2019 | 70.25 | 70.73 | 69.66 | 70.56 | 590,625 | +0.02(+0.03%) |
Sep 17, 2019 | 69.40 | 70.55 | 68.71 | 70.55 | 639,256 | -0.39(-0.55%) |
Sep 16, 2019 | 70.82 | 71.29 | 70.41 | 70.94 | 349,028 | -0.24(-0.34%) |
Sep 13, 2019 | 71.65 | 72.43 | 70.92 | 71.18 | 572,805 | +0.27(+0.38%) |
Sep 12, 2019 | 69.63 | 71.21 | 69.00 | 70.91 | 506,811 | +0.67(+0.95%) |
Sep 11, 2019 | 70.40 | 70.63 | 68.63 | 70.24 | 785,404 | -0.52(-0.73%) |
Sep 10, 2019 | 69.30 | 70.80 | 68.92 | 70.76 | 781,837 | +0.99(+1.42%) |
Sep 09, 2019 | 68.50 | 70.03 | 68.18 | 69.77 | 721,558 | +3.02(+4.52%) |
Sep 06, 2019 | 66.35 | 67.20 | 65.96 | 66.75 | 609,634 | +0.49(+0.74%) |
Sep 05, 2019 | 64.90 | 66.74 | 64.46 | 66.26 | 1,208,884 | +4.22(+6.80%) |
Sep 04, 2019 | 61.62 | 62.65 | 61.34 | 62.04 | 572,474 | +1.89(+3.15%) |
Sep 03, 2019 | 60.29 | 60.46 | 59.41 | 60.15 | 424,751 | -0.96(-1.56%) |
Aug 30, 2019 | 61.51 | 62.01 | 60.49 | 61.10 | 476,871 | +0.39(+0.65%) |
Aug 29, 2019 | 60.00 | 60.93 | 59.98 | 60.71 | 482,752 | +1.42(+2.40%) |
Aug 28, 2019 | 57.40 | 59.61 | 57.07 | 59.29 | 454,627 | +1.60(+2.77%) |
Aug 27, 2019 | 58.39 | 59.00 | 57.53 | 57.69 | 475,018 | +0.31(+0.54%) |
Aug 26, 2019 | 57.75 | 58.07 | 56.77 | 57.38 | 403,093 | +0.68(+1.20%) |
Aug 23, 2019 | 58.01 | 58.62 | 56.50 | 56.70 | 387,430 | -1.95(-3.32%) |
Aug 22, 2019 | 58.56 | 59.32 | 58.45 | 58.65 | 329,773 | -0.75(-1.26%) |
Aug 21, 2019 | 59.32 | 59.61 | 58.85 | 59.40 | 594,232 | +1.87(+3.25%) |
Aug 20, 2019 | 57.85 | 57.99 | 57.33 | 57.53 | 370,521 | -1.05(-1.78%) |
Aug 19, 2019 | 58.98 | 59.22 | 58.33 | 58.58 | 451,526 | +0.32(+0.55%) |
Aug 16, 2019 | 56.66 | 58.58 | 56.65 | 58.26 | 510,195 | +2.24(+4.00%) |
Aug 15, 2019 | 57.43 | 57.46 | 55.48 | 56.02 | 596,073 | -1.52(-2.65%) |
Aug 14, 2019 | 58.65 | 58.65 | 57.05 | 57.54 | 619,047 | -2.63(-4.37%) |
Aug 13, 2019 | 59.45 | 61.44 | 59.19 | 60.17 | 486,921 | +0.85(+1.43%) |
Aug 12, 2019 | 60.01 | 60.12 | 59.25 | 59.32 | 302,595 | -1.12(-1.86%) |
Aug 09, 2019 | 61.09 | 61.20 | 60.04 | 60.44 | 400,698 | -1.22(-1.98%) |
Aug 08, 2019 | 61.15 | 62.00 | 61.08 | 61.66 | 401,657 | +0.96(+1.57%) |
Aug 07, 2019 | 60.55 | 60.92 | 59.42 | 60.71 | 495,537 | +0.25(+0.41%) |
Aug 06, 2019 | 60.28 | 60.74 | 59.67 | 60.46 | 366,531 | +0.73(+1.21%) |
Aug 05, 2019 | 60.04 | 60.18 | 58.82 | 59.73 | 860,565 | -1.75(-2.85%) |
Aug 02, 2019 | 61.42 | 61.77 | 60.53 | 61.49 | 458,328 | -0.35(-0.56%) |
Aug 01, 2019 | 64.06 | 64.37 | 61.32 | 61.83 | 616,067 | -2.02(-3.16%) |
Jul 31, 2019 | 64.75 | 65.04 | 63.26 | 63.85 | 882,144 | -0.39(-0.61%) |
Jul 30, 2019 | 64.39 | 64.58 | 63.87 | 64.24 | 527,770 | -1.49(-2.26%) |
Jul 29, 2019 | 65.19 | 66.13 | 64.60 | 65.73 | 707,358 | +0.00(+0.00%) |
Jul 26, 2019 | 66.25 | 66.40 | 65.50 | 65.73 | 404,540 | -0.27(-0.40%) |
Jul 25, 2019 | 66.26 | 66.56 | 65.70 | 65.99 | 799,406 | -2.18(-3.19%) |
Jul 24, 2019 | 66.53 | 68.24 | 66.03 | 68.17 | 847,051 | +2.27(+3.45%) |
Jul 23, 2019 | 65.32 | 65.99 | 64.82 | 65.89 | 1,094,964 | +2.11(+3.32%) |
Jul 22, 2019 | 64.57 | 65.07 | 63.36 | 63.78 | 763,849 | +0.16(+0.25%) |
Jul 19, 2019 | 63.89 | 65.96 | 63.58 | 63.62 | 1,805,403 | +1.88(+3.04%) |
Jul 18, 2019 | 61.31 | 62.04 | 61.07 | 61.74 | 866,427 | -0.05(-0.09%) |
Jul 17, 2019 | 62.23 | 62.39 | 61.04 | 61.80 | 801,473 | -0.15(-0.24%) |
Jul 16, 2019 | 58.63 | 62.50 | 58.29 | 61.95 | 1,467,134 | +1.21(+2.00%) |
Jul 15, 2019 | 60.98 | 61.03 | 59.68 | 60.73 | 668,215 | +0.51(+0.85%) |
Jul 12, 2019 | 59.28 | 60.50 | 59.18 | 60.22 | 537,880 | +1.67(+2.86%) |
Jul 11, 2019 | 58.16 | 58.68 | 57.88 | 58.55 | 427,581 | -0.41(-0.69%) |
Jul 10, 2019 | 58.88 | 59.27 | 58.14 | 58.96 | 482,307 | +0.48(+0.82%) |
Jul 09, 2019 | 57.89 | 58.73 | 57.83 | 58.48 | 429,250 | -0.25(-0.42%) |
Jul 08, 2019 | 59.65 | 59.94 | 58.37 | 58.73 | 626,637 | -1.23(-2.05%) |
Jul 05, 2019 | 59.60 | 60.20 | 59.19 | 59.96 | 254,476 | +0.07(+0.12%) |
Jul 03, 2019 | 60.88 | 61.19 | 59.68 | 59.88 | 364,199 | +0.05(+0.09%) |
Jul 02, 2019 | 61.24 | 61.38 | 59.73 | 59.83 | 546,394 | -1.54(-2.51%) |