Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.24 | 61.24 | 58.61 | 59.47 | 1,039,437 | -0.64(-1.07%) |
Sep 27, 2019 | 62.07 | 63.38 | 59.52 | 60.11 | 2,247,755 | -1.96(-3.15%) |
Sep 26, 2019 | 68.17 | 68.62 | 61.72 | 62.07 | 1,231,054 | -6.02(-8.84%) |
Sep 25, 2019 | 68.54 | 70.05 | 67.27 | 68.08 | 1,644,443 | -0.34(-0.50%) |
Sep 24, 2019 | 68.50 | 68.64 | 66.46 | 68.43 | 1,164,287 | +0.15(+0.22%) |
Sep 23, 2019 | 68.11 | 69.78 | 68.11 | 68.28 | 834,085 | -0.90(-1.30%) |
Sep 20, 2019 | 69.47 | 70.97 | 67.45 | 69.18 | 1,688,981 | +0.47(+0.69%) |
Sep 19, 2019 | 70.15 | 70.39 | 67.54 | 68.70 | 580,897 | -0.88(-1.27%) |
Sep 18, 2019 | 69.15 | 69.80 | 67.36 | 69.59 | 849,956 | +0.47(+0.67%) |
Sep 17, 2019 | 69.30 | 69.86 | 67.90 | 69.12 | 545,598 | -0.09(-0.13%) |
Sep 16, 2019 | 67.60 | 69.34 | 67.29 | 69.21 | 585,870 | +1.30(+1.92%) |
Sep 13, 2019 | 66.48 | 69.53 | 66.19 | 67.91 | 1,263,918 | +1.13(+1.69%) |
Sep 12, 2019 | 66.15 | 66.93 | 63.13 | 66.78 | 1,132,269 | +1.31(+2.01%) |
Sep 11, 2019 | 65.72 | 66.30 | 64.44 | 65.47 | 870,794 | -0.46(-0.70%) |
Sep 10, 2019 | 64.16 | 65.94 | 62.39 | 65.93 | 883,205 | +1.39(+2.15%) |
Sep 09, 2019 | 64.47 | 65.00 | 61.76 | 64.54 | 614,757 | +0.14(+0.22%) |
Sep 06, 2019 | 66.47 | 67.43 | 64.29 | 64.40 | 988,777 | -2.14(-3.21%) |
Sep 05, 2019 | 65.58 | 67.13 | 64.47 | 66.53 | 916,552 | +1.74(+2.68%) |
Sep 04, 2019 | 65.71 | 66.45 | 62.28 | 64.80 | 852,663 | -0.50(-0.76%) |
Sep 03, 2019 | 66.59 | 67.03 | 64.22 | 65.30 | 753,660 | -1.61(-2.41%) |
Aug 30, 2019 | 67.27 | 67.96 | 66.30 | 66.91 | 582,242 | -0.10(-0.15%) |
Aug 29, 2019 | 65.81 | 67.50 | 65.49 | 67.01 | 830,908 | +1.84(+2.82%) |
Aug 28, 2019 | 63.01 | 65.42 | 62.25 | 65.17 | 731,317 | +1.87(+2.96%) |
Aug 27, 2019 | 67.56 | 67.73 | 63.01 | 63.30 | 1,393,455 | -4.08(-6.06%) |
Aug 26, 2019 | 69.95 | 70.13 | 66.85 | 67.38 | 690,231 | -1.73(-2.50%) |
Aug 23, 2019 | 70.47 | 72.16 | 68.40 | 69.11 | 1,578,739 | -1.93(-2.72%) |
Aug 22, 2019 | 76.78 | 76.90 | 70.63 | 71.04 | 1,794,677 | -5.58(-7.29%) |
Aug 21, 2019 | 79.27 | 79.94 | 76.30 | 76.63 | 763,389 | -2.10(-2.67%) |
Aug 20, 2019 | 78.96 | 80.41 | 78.33 | 78.72 | 316,138 | -0.32(-0.41%) |
Aug 19, 2019 | 78.78 | 79.31 | 77.64 | 79.05 | 364,802 | +1.31(+1.69%) |
Aug 16, 2019 | 76.48 | 77.94 | 76.40 | 77.73 | 470,302 | +1.96(+2.59%) |
Aug 15, 2019 | 75.13 | 76.27 | 74.24 | 75.77 | 649,139 | +0.82(+1.09%) |
Aug 14, 2019 | 75.78 | 76.56 | 74.40 | 74.95 | 695,372 | -2.00(-2.60%) |
Aug 13, 2019 | 76.13 | 79.11 | 75.87 | 76.96 | 784,852 | +0.11(+0.14%) |
Aug 12, 2019 | 77.73 | 79.35 | 76.17 | 76.85 | 1,361,108 | -4.26(-5.25%) |
Aug 09, 2019 | 79.85 | 81.86 | 79.62 | 81.11 | 728,150 | +0.57(+0.71%) |
Aug 08, 2019 | 78.88 | 80.89 | 78.88 | 80.54 | 619,406 | +2.31(+2.96%) |
Aug 07, 2019 | 77.82 | 79.61 | 76.86 | 78.23 | 620,799 | -0.17(-0.22%) |
Aug 06, 2019 | 76.54 | 78.51 | 74.48 | 78.40 | 896,484 | +2.55(+3.36%) |
Aug 05, 2019 | 76.55 | 77.64 | 73.58 | 75.85 | 1,345,904 | -2.05(-2.63%) |
Aug 02, 2019 | 81.99 | 82.25 | 76.02 | 77.90 | 1,691,143 | -5.10(-6.14%) |
Aug 01, 2019 | 85.42 | 85.45 | 81.26 | 83.00 | 952,851 | -1.99(-2.35%) |
Jul 31, 2019 | 86.22 | 88.08 | 84.92 | 84.99 | 702,983 | -1.17(-1.36%) |
Jul 30, 2019 | 87.29 | 87.91 | 85.93 | 86.17 | 964,039 | -2.45(-2.76%) |
Jul 29, 2019 | 91.02 | 91.32 | 87.54 | 88.61 | 633,165 | -1.89(-2.09%) |
Jul 26, 2019 | 91.31 | 92.07 | 89.59 | 90.51 | 503,035 | -0.19(-0.21%) |
Jul 25, 2019 | 92.97 | 92.97 | 90.40 | 90.69 | 1,012,698 | -2.40(-2.58%) |
Jul 24, 2019 | 90.57 | 93.25 | 89.83 | 93.10 | 775,236 | +2.20(+2.42%) |
Jul 23, 2019 | 91.28 | 91.28 | 89.42 | 90.89 | 1,130,140 | +0.31(+0.34%) |
Jul 22, 2019 | 89.84 | 91.84 | 89.71 | 90.58 | 824,627 | +1.13(+1.26%) |
Jul 19, 2019 | 91.41 | 91.79 | 89.44 | 89.46 | 719,504 | -2.03(-2.22%) |
Jul 18, 2019 | 90.02 | 92.01 | 87.78 | 91.48 | 701,748 | +1.17(+1.29%) |
Jul 17, 2019 | 86.57 | 91.46 | 86.57 | 90.32 | 1,006,396 | +3.75(+4.33%) |
Jul 16, 2019 | 88.41 | 88.63 | 86.27 | 86.57 | 591,728 | -1.35(-1.54%) |
Jul 15, 2019 | 86.31 | 89.09 | 85.51 | 87.92 | 861,656 | +2.01(+2.34%) |
Jul 12, 2019 | 86.74 | 87.70 | 85.65 | 85.91 | 685,844 | -0.86(-0.99%) |
Jul 11, 2019 | 86.72 | 87.27 | 85.23 | 86.77 | 688,552 | +0.51(+0.59%) |
Jul 10, 2019 | 85.39 | 86.94 | 84.03 | 86.27 | 746,480 | +0.99(+1.16%) |
Jul 09, 2019 | 82.12 | 85.70 | 81.94 | 85.28 | 599,806 | +2.44(+2.94%) |
Jul 08, 2019 | 82.14 | 83.85 | 81.26 | 82.84 | 768,039 | +0.05(+0.06%) |
Jul 05, 2019 | 83.74 | 85.77 | 82.03 | 82.79 | 859,699 | -1.42(-1.69%) |
Jul 03, 2019 | 82.69 | 84.25 | 80.97 | 84.22 | 820,327 | +1.44(+1.74%) |
Jul 02, 2019 | 82.93 | 83.92 | 82.49 | 82.77 | 1,106,666 | +0.19(+0.24%) |