Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.80 | 69.37 | 68.47 | 68.93 | 3,241,802 | +0.13(+0.19%) |
Sep 27, 2019 | 68.97 | 69.12 | 68.19 | 68.80 | 5,204,106 | +0.06(+0.09%) |
Sep 26, 2019 | 68.66 | 68.92 | 68.33 | 68.73 | 5,043,871 | +0.11(+0.16%) |
Sep 25, 2019 | 68.45 | 68.81 | 67.56 | 68.63 | 3,295,093 | +0.31(+0.46%) |
Sep 24, 2019 | 68.42 | 68.99 | 67.77 | 68.32 | 4,973,232 | +0.16(+0.24%) |
Sep 23, 2019 | 67.47 | 68.37 | 67.46 | 68.16 | 3,578,324 | +0.33(+0.49%) |
Sep 20, 2019 | 67.74 | 68.36 | 67.13 | 67.82 | 6,016,824 | +0.21(+0.30%) |
Sep 19, 2019 | 67.02 | 67.99 | 66.85 | 67.62 | 3,926,880 | +0.54(+0.80%) |
Sep 18, 2019 | 66.22 | 67.11 | 65.59 | 67.08 | 4,073,032 | +1.04(+1.57%) |
Sep 17, 2019 | 65.61 | 66.22 | 65.33 | 66.05 | 4,211,428 | +0.55(+0.84%) |
Sep 16, 2019 | 64.85 | 65.88 | 64.52 | 65.50 | 4,223,907 | +0.64(+0.99%) |
Sep 13, 2019 | 65.59 | 65.95 | 63.50 | 64.85 | 14,851,040 | -3.84(-5.59%) |
Sep 12, 2019 | 68.49 | 69.14 | 68.01 | 68.69 | 2,495,554 | +0.62(+0.92%) |
Sep 11, 2019 | 67.89 | 68.23 | 67.47 | 68.07 | 2,239,068 | +0.13(+0.20%) |
Sep 10, 2019 | 68.48 | 68.49 | 67.28 | 67.93 | 3,213,485 | -0.54(-0.79%) |
Sep 09, 2019 | 69.58 | 69.58 | 68.44 | 68.48 | 1,948,023 | -0.58(-0.84%) |
Sep 06, 2019 | 68.47 | 69.48 | 68.30 | 69.06 | 2,812,012 | +0.77(+1.12%) |
Sep 05, 2019 | 68.81 | 69.24 | 68.11 | 68.29 | 4,069,332 | +0.24(+0.35%) |
Sep 04, 2019 | 67.80 | 68.19 | 67.56 | 68.05 | 1,615,655 | +0.57(+0.85%) |
Sep 03, 2019 | 67.02 | 68.00 | 66.84 | 67.48 | 2,268,636 | -0.16(-0.24%) |
Aug 30, 2019 | 68.24 | 68.53 | 67.14 | 67.64 | 2,126,043 | +0.01(+0.01%) |
Aug 29, 2019 | 67.17 | 67.89 | 66.79 | 67.63 | 3,742,108 | +0.83(+1.24%) |
Aug 28, 2019 | 66.65 | 67.14 | 66.28 | 66.80 | 1,816,685 | -0.09(-0.13%) |
Aug 27, 2019 | 68.03 | 68.23 | 66.89 | 66.89 | 2,594,467 | -0.74(-1.10%) |
Aug 26, 2019 | 67.49 | 67.73 | 66.64 | 67.63 | 2,067,517 | +0.57(+0.85%) |
Aug 23, 2019 | 68.67 | 69.57 | 66.63 | 67.06 | 2,520,747 | -1.71(-2.49%) |
Aug 22, 2019 | 69.21 | 69.73 | 68.45 | 68.77 | 2,609,677 | -0.21(-0.30%) |
Aug 21, 2019 | 69.12 | 69.30 | 68.73 | 68.98 | 1,707,813 | +0.51(+0.74%) |
Aug 20, 2019 | 69.38 | 69.38 | 68.40 | 68.47 | 3,165,566 | -1.05(-1.51%) |
Aug 19, 2019 | 70.25 | 70.25 | 69.48 | 69.52 | 1,780,474 | +0.37(+0.54%) |
Aug 16, 2019 | 69.28 | 69.66 | 68.83 | 69.15 | 2,122,681 | +0.40(+0.58%) |
Aug 15, 2019 | 67.66 | 68.95 | 67.05 | 68.74 | 3,314,314 | +1.30(+1.93%) |
Aug 14, 2019 | 69.60 | 70.80 | 67.00 | 67.44 | 6,343,134 | -3.46(-4.88%) |
Aug 13, 2019 | 70.12 | 71.40 | 69.97 | 70.90 | 3,581,244 | +0.39(+0.56%) |
Aug 12, 2019 | 71.65 | 72.11 | 70.06 | 70.51 | 2,208,657 | -1.41(-1.96%) |
Aug 09, 2019 | 71.24 | 72.38 | 71.05 | 71.92 | 2,954,451 | +0.69(+0.96%) |
Aug 08, 2019 | 70.37 | 71.43 | 69.81 | 71.23 | 2,959,734 | +1.21(+1.73%) |
Aug 07, 2019 | 70.24 | 70.68 | 68.90 | 70.02 | 2,653,926 | -0.96(-1.36%) |
Aug 06, 2019 | 69.15 | 71.00 | 68.85 | 70.98 | 2,581,991 | +1.97(+2.86%) |
Aug 05, 2019 | 70.29 | 70.73 | 68.73 | 69.01 | 2,981,549 | -2.16(-3.03%) |
Aug 02, 2019 | 71.50 | 72.01 | 70.90 | 71.17 | 1,847,778 | -0.32(-0.45%) |
Aug 01, 2019 | 72.28 | 72.49 | 71.36 | 71.49 | 2,922,788 | -0.77(-1.06%) |
Jul 31, 2019 | 72.38 | 72.96 | 71.81 | 72.26 | 2,749,989 | +0.24(+0.33%) |
Jul 30, 2019 | 72.20 | 72.63 | 71.91 | 72.02 | 1,476,644 | -0.44(-0.60%) |
Jul 29, 2019 | 73.04 | 73.53 | 72.11 | 72.46 | 2,258,632 | -0.45(-0.61%) |
Jul 26, 2019 | 72.38 | 72.94 | 72.02 | 72.90 | 1,426,738 | +0.46(+0.64%) |
Jul 25, 2019 | 70.95 | 72.89 | 70.85 | 72.44 | 2,186,657 | +0.14(+0.20%) |
Jul 24, 2019 | 71.88 | 72.37 | 70.96 | 72.30 | 2,496,777 | +0.41(+0.57%) |
Jul 23, 2019 | 72.08 | 72.22 | 71.06 | 71.88 | 3,235,596 | -0.41(-0.57%) |
Jul 22, 2019 | 71.41 | 72.88 | 71.34 | 72.30 | 3,404,121 | +0.93(+1.30%) |
Jul 19, 2019 | 72.52 | 72.59 | 71.34 | 71.37 | 3,504,593 | -1.08(-1.49%) |
Jul 18, 2019 | 71.43 | 72.45 | 71.26 | 72.45 | 3,813,594 | +0.88(+1.23%) |
Jul 17, 2019 | 73.17 | 73.37 | 71.26 | 71.56 | 7,333,870 | -3.50(-4.66%) |
Jul 16, 2019 | 75.15 | 75.31 | 74.67 | 75.06 | 3,646,922 | +0.13(+0.18%) |
Jul 15, 2019 | 75.39 | 75.81 | 74.77 | 74.93 | 2,419,387 | -0.37(-0.50%) |
Jul 12, 2019 | 75.05 | 75.32 | 74.30 | 75.30 | 1,589,461 | +0.57(+0.76%) |
Jul 11, 2019 | 74.44 | 74.83 | 73.75 | 74.73 | 1,745,190 | +0.29(+0.38%) |
Jul 10, 2019 | 74.62 | 75.03 | 73.88 | 74.45 | 2,618,959 | -0.04(-0.06%) |
Jul 09, 2019 | 74.36 | 74.87 | 73.94 | 74.49 | 2,199,128 | -0.12(-0.17%) |
Jul 08, 2019 | 74.81 | 75.09 | 74.47 | 74.62 | 2,261,283 | -0.33(-0.44%) |
Jul 05, 2019 | 74.62 | 75.13 | 74.30 | 74.95 | 2,102,061 | +0.30(+0.41%) |
Jul 03, 2019 | 73.95 | 74.88 | 73.85 | 74.64 | 1,880,838 | +0.99(+1.34%) |
Jul 02, 2019 | 72.81 | 74.19 | 72.81 | 73.65 | 2,831,983 | +0.79(+1.09%) |