Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.05 | 69.82 | 68.71 | 68.71 | 814,167 | -0.41(-0.60%) |
Sep 27, 2019 | 69.76 | 69.76 | 68.56 | 69.13 | 512,795 | -0.42(-0.60%) |
Sep 26, 2019 | 68.90 | 69.68 | 68.77 | 69.55 | 613,692 | +0.80(+1.17%) |
Sep 25, 2019 | 68.26 | 68.84 | 68.04 | 68.74 | 617,143 | +0.52(+0.76%) |
Sep 24, 2019 | 68.32 | 68.67 | 67.82 | 68.23 | 702,185 | +0.00(+0.00%) |
Sep 23, 2019 | 68.43 | 68.77 | 68.17 | 68.23 | 701,159 | -0.20(-0.29%) |
Sep 20, 2019 | 67.61 | 68.56 | 67.31 | 68.42 | 2,085,575 | +0.92(+1.36%) |
Sep 19, 2019 | 67.45 | 68.07 | 67.26 | 67.50 | 751,684 | +0.34(+0.51%) |
Sep 18, 2019 | 67.56 | 67.69 | 66.53 | 67.16 | 651,940 | -0.17(-0.26%) |
Sep 17, 2019 | 66.77 | 67.38 | 66.61 | 67.34 | 625,558 | +0.72(+1.08%) |
Sep 16, 2019 | 65.60 | 66.71 | 65.43 | 66.62 | 692,673 | +1.05(+1.60%) |
Sep 13, 2019 | 67.04 | 67.54 | 65.38 | 65.57 | 898,334 | -1.78(-2.64%) |
Sep 12, 2019 | 67.53 | 67.91 | 66.91 | 67.34 | 517,184 | +0.40(+0.60%) |
Sep 11, 2019 | 66.03 | 66.94 | 65.74 | 66.94 | 753,659 | +0.61(+0.93%) |
Sep 10, 2019 | 67.44 | 67.44 | 65.71 | 66.33 | 1,130,147 | -1.51(-2.23%) |
Sep 09, 2019 | 68.47 | 68.47 | 67.56 | 67.84 | 442,353 | -0.77(-1.12%) |
Sep 06, 2019 | 68.38 | 68.94 | 68.34 | 68.60 | 504,959 | +0.17(+0.26%) |
Sep 05, 2019 | 69.33 | 69.42 | 68.09 | 68.43 | 699,312 | -1.10(-1.58%) |
Sep 04, 2019 | 69.61 | 69.88 | 69.31 | 69.53 | 875,922 | +0.45(+0.65%) |
Sep 03, 2019 | 68.20 | 69.53 | 68.01 | 69.08 | 859,785 | +0.92(+1.35%) |
Aug 30, 2019 | 67.75 | 68.23 | 67.71 | 68.16 | 767,648 | +0.46(+0.68%) |
Aug 29, 2019 | 67.74 | 67.96 | 67.50 | 67.70 | 688,929 | +0.31(+0.46%) |
Aug 28, 2019 | 67.22 | 67.65 | 67.03 | 67.39 | 725,471 | +0.31(+0.46%) |
Aug 27, 2019 | 66.95 | 67.76 | 66.95 | 67.08 | 1,445,154 | +0.43(+0.64%) |
Aug 26, 2019 | 66.86 | 67.25 | 66.23 | 66.65 | 826,298 | +0.06(+0.09%) |
Aug 23, 2019 | 67.20 | 68.18 | 66.53 | 66.59 | 908,742 | -0.71(-1.05%) |
Aug 22, 2019 | 67.16 | 67.38 | 66.79 | 67.30 | 663,379 | +0.27(+0.40%) |
Aug 21, 2019 | 67.16 | 67.26 | 66.34 | 67.03 | 1,049,870 | -0.04(-0.06%) |
Aug 20, 2019 | 67.41 | 67.71 | 67.05 | 67.07 | 642,780 | -0.24(-0.36%) |
Aug 19, 2019 | 67.29 | 67.60 | 66.87 | 67.31 | 700,607 | +0.05(+0.07%) |
Aug 16, 2019 | 66.93 | 67.49 | 66.73 | 67.27 | 659,226 | +0.52(+0.78%) |
Aug 15, 2019 | 66.67 | 67.18 | 66.42 | 66.75 | 656,268 | +0.32(+0.48%) |
Aug 14, 2019 | 66.23 | 66.97 | 66.22 | 66.43 | 1,324,562 | -0.31(-0.47%) |
Aug 13, 2019 | 66.42 | 66.78 | 65.76 | 66.74 | 810,490 | +0.17(+0.25%) |
Aug 12, 2019 | 66.80 | 66.89 | 66.19 | 66.57 | 410,571 | -0.28(-0.42%) |
Aug 09, 2019 | 66.24 | 66.85 | 66.03 | 66.85 | 665,155 | +0.59(+0.89%) |
Aug 08, 2019 | 65.28 | 66.49 | 64.80 | 66.26 | 755,706 | +0.98(+1.50%) |
Aug 07, 2019 | 63.79 | 65.48 | 63.37 | 65.28 | 1,433,593 | +1.48(+2.32%) |
Aug 06, 2019 | 63.36 | 64.38 | 63.32 | 63.80 | 822,135 | +0.46(+0.72%) |
Aug 05, 2019 | 62.90 | 63.69 | 62.58 | 63.34 | 998,095 | +0.14(+0.23%) |
Aug 02, 2019 | 65.45 | 65.77 | 62.83 | 63.20 | 2,138,667 | -2.76(-4.19%) |
Aug 01, 2019 | 65.61 | 66.30 | 65.38 | 65.96 | 1,253,334 | +0.27(+0.42%) |
Jul 31, 2019 | 65.58 | 66.20 | 65.19 | 65.69 | 1,517,375 | +0.11(+0.17%) |
Jul 30, 2019 | 65.17 | 66.09 | 65.15 | 65.58 | 809,579 | +0.30(+0.45%) |
Jul 29, 2019 | 64.98 | 66.02 | 64.94 | 65.28 | 1,170,165 | +0.61(+0.95%) |
Jul 26, 2019 | 64.51 | 64.90 | 64.35 | 64.67 | 835,758 | +0.17(+0.26%) |
Jul 25, 2019 | 64.33 | 64.52 | 63.83 | 64.50 | 702,511 | +0.07(+0.11%) |
Jul 24, 2019 | 64.45 | 64.48 | 64.05 | 64.43 | 805,489 | -0.02(-0.04%) |
Jul 23, 2019 | 64.15 | 64.53 | 63.88 | 64.45 | 945,582 | +0.42(+0.65%) |
Jul 22, 2019 | 63.81 | 64.16 | 63.48 | 64.04 | 734,076 | +0.39(+0.62%) |
Jul 19, 2019 | 64.41 | 64.69 | 63.56 | 63.64 | 616,543 | -0.82(-1.27%) |
Jul 18, 2019 | 64.32 | 64.59 | 63.76 | 64.46 | 802,185 | +0.08(+0.12%) |
Jul 17, 2019 | 64.36 | 64.61 | 63.98 | 64.38 | 1,070,918 | +0.19(+0.30%) |
Jul 16, 2019 | 64.36 | 64.71 | 64.19 | 64.19 | 1,107,805 | -0.30(-0.47%) |
Jul 15, 2019 | 64.13 | 64.56 | 63.98 | 64.50 | 962,645 | +0.49(+0.76%) |
Jul 12, 2019 | 63.70 | 64.25 | 63.59 | 64.01 | 849,722 | +0.25(+0.39%) |
Jul 11, 2019 | 64.49 | 64.56 | 63.41 | 63.76 | 1,019,662 | -0.43(-0.67%) |
Jul 10, 2019 | 64.21 | 64.56 | 64.02 | 64.19 | 1,090,724 | +0.02(+0.02%) |
Jul 09, 2019 | 63.28 | 64.22 | 63.24 | 64.18 | 1,179,013 | +0.85(+1.34%) |
Jul 08, 2019 | 62.85 | 63.51 | 62.59 | 63.33 | 899,423 | +0.34(+0.54%) |
Jul 05, 2019 | 62.35 | 63.17 | 61.64 | 62.99 | 799,793 | +0.26(+0.41%) |
Jul 03, 2019 | 61.71 | 62.78 | 61.71 | 62.73 | 488,755 | +1.12(+1.82%) |
Jul 02, 2019 | 61.19 | 61.98 | 61.09 | 61.61 | 1,076,767 | +0.63(+1.03%) |