Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.66 | 62.90 | 61.66 | 62.07 | 411,482 | +0.41(+0.66%) |
Sep 27, 2019 | 63.27 | 63.39 | 61.15 | 61.66 | 280,430 | -1.22(-1.94%) |
Sep 26, 2019 | 63.23 | 64.39 | 62.86 | 62.88 | 192,304 | -0.39(-0.62%) |
Sep 25, 2019 | 62.78 | 63.62 | 61.85 | 63.27 | 268,617 | +0.29(+0.46%) |
Sep 24, 2019 | 64.27 | 65.19 | 62.64 | 62.98 | 407,699 | -0.95(-1.48%) |
Sep 23, 2019 | 64.66 | 64.80 | 63.33 | 63.93 | 273,505 | -1.40(-2.14%) |
Sep 20, 2019 | 65.37 | 66.05 | 65.02 | 65.33 | 583,903 | -0.01(-0.02%) |
Sep 19, 2019 | 65.41 | 67.11 | 65.29 | 65.34 | 333,812 | -0.01(-0.02%) |
Sep 18, 2019 | 65.56 | 66.67 | 64.88 | 65.35 | 417,567 | -0.21(-0.32%) |
Sep 17, 2019 | 65.01 | 66.21 | 64.89 | 65.56 | 331,012 | +0.51(+0.78%) |
Sep 16, 2019 | 64.09 | 65.76 | 63.94 | 65.05 | 277,496 | +0.34(+0.52%) |
Sep 13, 2019 | 62.69 | 65.03 | 62.43 | 64.71 | 400,456 | +2.69(+4.35%) |
Sep 12, 2019 | 62.36 | 63.44 | 61.91 | 62.01 | 406,885 | -0.31(-0.50%) |
Sep 11, 2019 | 62.61 | 63.68 | 62.13 | 62.32 | 362,881 | +0.09(+0.14%) |
Sep 10, 2019 | 63.07 | 63.07 | 61.56 | 62.23 | 449,230 | -1.22(-1.92%) |
Sep 09, 2019 | 64.67 | 64.67 | 62.76 | 63.45 | 464,240 | -0.85(-1.32%) |
Sep 06, 2019 | 65.38 | 65.75 | 64.21 | 64.30 | 372,504 | -1.08(-1.65%) |
Sep 05, 2019 | 64.63 | 66.17 | 64.44 | 65.38 | 434,731 | +1.11(+1.72%) |
Sep 04, 2019 | 65.77 | 65.77 | 63.87 | 64.27 | 475,439 | -0.65(-1.00%) |
Sep 03, 2019 | 66.24 | 67.13 | 64.50 | 64.92 | 562,180 | -2.09(-3.11%) |
Aug 30, 2019 | 67.91 | 68.39 | 66.62 | 67.00 | 215,106 | -0.65(-0.96%) |
Aug 29, 2019 | 67.12 | 68.11 | 67.12 | 67.65 | 216,406 | +1.10(+1.65%) |
Aug 28, 2019 | 65.24 | 66.65 | 64.80 | 66.55 | 283,589 | +0.93(+1.41%) |
Aug 27, 2019 | 66.73 | 67.02 | 65.39 | 65.63 | 238,270 | -0.53(-0.80%) |
Aug 26, 2019 | 65.77 | 66.18 | 65.28 | 66.15 | 307,439 | +1.35(+2.08%) |
Aug 23, 2019 | 66.98 | 67.52 | 64.56 | 64.81 | 340,042 | -2.66(-3.95%) |
Aug 22, 2019 | 68.41 | 68.86 | 67.44 | 67.47 | 293,812 | -0.83(-1.21%) |
Aug 21, 2019 | 68.68 | 69.04 | 68.18 | 68.30 | 209,995 | +0.44(+0.65%) |
Aug 20, 2019 | 68.61 | 68.63 | 67.84 | 67.86 | 220,638 | -0.79(-1.15%) |
Aug 19, 2019 | 68.68 | 69.14 | 67.30 | 68.65 | 268,446 | +0.26(+0.38%) |
Aug 16, 2019 | 67.66 | 68.94 | 67.66 | 68.39 | 225,426 | +1.28(+1.90%) |
Aug 15, 2019 | 67.99 | 68.37 | 66.93 | 67.11 | 209,154 | -0.46(-0.68%) |
Aug 14, 2019 | 71.19 | 71.19 | 67.45 | 67.57 | 313,023 | -4.97(-6.85%) |
Aug 13, 2019 | 71.48 | 73.93 | 71.31 | 72.54 | 334,471 | +0.79(+1.10%) |
Aug 12, 2019 | 72.00 | 72.66 | 71.11 | 71.75 | 174,841 | -0.90(-1.24%) |
Aug 09, 2019 | 72.22 | 73.07 | 71.88 | 72.65 | 429,411 | +0.07(+0.10%) |
Aug 08, 2019 | 69.92 | 72.75 | 69.92 | 72.58 | 295,391 | +3.20(+4.62%) |
Aug 07, 2019 | 68.21 | 69.58 | 68.06 | 69.38 | 437,037 | +0.17(+0.25%) |
Aug 06, 2019 | 68.53 | 70.25 | 68.53 | 69.21 | 392,538 | +1.13(+1.66%) |
Aug 05, 2019 | 70.08 | 70.10 | 67.38 | 68.08 | 382,293 | -3.36(-4.71%) |
Aug 02, 2019 | 72.54 | 72.90 | 70.31 | 71.44 | 329,623 | -1.56(-2.13%) |
Aug 01, 2019 | 73.53 | 75.18 | 72.87 | 73.00 | 346,571 | -0.40(-0.54%) |
Jul 31, 2019 | 72.90 | 74.36 | 72.85 | 73.40 | 460,953 | +0.62(+0.85%) |
Jul 30, 2019 | 72.66 | 72.79 | 70.48 | 72.78 | 599,518 | -0.54(-0.73%) |
Jul 29, 2019 | 76.10 | 76.77 | 71.97 | 73.32 | 900,959 | -3.31(-4.32%) |
Jul 26, 2019 | 72.58 | 76.75 | 72.58 | 76.63 | 605,544 | +4.54(+6.30%) |
Jul 25, 2019 | 72.24 | 72.95 | 71.74 | 72.09 | 367,800 | -0.15(-0.21%) |
Jul 24, 2019 | 71.47 | 72.26 | 70.90 | 72.24 | 362,983 | +0.63(+0.88%) |
Jul 23, 2019 | 71.08 | 71.84 | 70.90 | 71.61 | 379,754 | +0.82(+1.16%) |
Jul 22, 2019 | 71.86 | 71.95 | 70.73 | 70.80 | 252,359 | -0.79(-1.10%) |
Jul 19, 2019 | 72.17 | 72.83 | 71.57 | 71.58 | 141,267 | -0.57(-0.79%) |
Jul 18, 2019 | 70.89 | 72.31 | 70.89 | 72.15 | 184,801 | +1.22(+1.72%) |
Jul 17, 2019 | 71.18 | 71.45 | 70.75 | 70.94 | 208,948 | -0.29(-0.41%) |
Jul 16, 2019 | 71.66 | 72.01 | 71.07 | 71.23 | 163,723 | -0.34(-0.47%) |
Jul 15, 2019 | 71.70 | 72.53 | 70.96 | 71.56 | 186,501 | +0.28(+0.39%) |
Jul 12, 2019 | 70.33 | 71.60 | 70.16 | 71.28 | 191,662 | +1.15(+1.64%) |
Jul 11, 2019 | 70.55 | 70.55 | 69.44 | 70.14 | 183,099 | -0.34(-0.48%) |
Jul 10, 2019 | 69.67 | 70.73 | 69.67 | 70.48 | 195,380 | +0.94(+1.35%) |
Jul 09, 2019 | 68.97 | 69.58 | 68.75 | 69.54 | 129,199 | +0.21(+0.30%) |
Jul 08, 2019 | 68.84 | 69.72 | 68.84 | 69.33 | 186,798 | +0.31(+0.45%) |
Jul 05, 2019 | 68.56 | 69.29 | 68.07 | 69.02 | 142,068 | +0.06(+0.09%) |
Jul 03, 2019 | 68.99 | 69.34 | 68.50 | 68.96 | 62,017 | +0.30(+0.44%) |
Jul 02, 2019 | 68.66 | 69.04 | 67.83 | 68.66 | 133,936 | +0.14(+0.20%) |