Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.76 | 61.60 | 60.34 | 61.43 | 203,467 | +0.99(+1.64%) |
Sep 27, 2019 | 60.84 | 61.03 | 60.09 | 60.44 | 113,535 | -0.16(-0.27%) |
Sep 26, 2019 | 60.39 | 60.81 | 60.00 | 60.60 | 175,652 | +0.01(+0.01%) |
Sep 25, 2019 | 59.65 | 60.66 | 59.61 | 60.59 | 212,804 | +0.72(+1.20%) |
Sep 24, 2019 | 61.10 | 61.53 | 59.76 | 59.88 | 237,347 | -1.16(-1.91%) |
Sep 23, 2019 | 61.30 | 61.65 | 61.00 | 61.04 | 283,783 | -0.60(-0.97%) |
Sep 20, 2019 | 61.13 | 61.83 | 60.93 | 61.64 | 506,997 | +0.56(+0.92%) |
Sep 19, 2019 | 61.84 | 62.13 | 60.98 | 61.08 | 162,614 | -0.67(-1.09%) |
Sep 18, 2019 | 61.67 | 61.80 | 60.93 | 61.75 | 150,656 | +0.19(+0.31%) |
Sep 17, 2019 | 61.25 | 61.58 | 60.95 | 61.56 | 187,121 | +0.01(+0.01%) |
Sep 16, 2019 | 61.93 | 62.08 | 61.47 | 61.55 | 165,350 | -0.77(-1.23%) |
Sep 13, 2019 | 62.77 | 63.11 | 62.28 | 62.32 | 188,852 | +0.08(+0.13%) |
Sep 12, 2019 | 62.27 | 62.43 | 61.28 | 62.24 | 147,401 | +0.21(+0.35%) |
Sep 11, 2019 | 60.65 | 62.10 | 59.86 | 62.02 | 272,244 | +1.73(+2.86%) |
Sep 10, 2019 | 59.89 | 60.71 | 59.39 | 60.30 | 145,715 | +0.49(+0.82%) |
Sep 09, 2019 | 59.29 | 60.13 | 58.57 | 59.80 | 234,027 | +0.72(+1.21%) |
Sep 06, 2019 | 59.10 | 59.77 | 58.92 | 59.09 | 194,998 | -0.30(-0.50%) |
Sep 05, 2019 | 58.62 | 59.88 | 58.62 | 59.38 | 208,598 | +1.19(+2.05%) |
Sep 04, 2019 | 58.03 | 58.36 | 57.91 | 58.19 | 146,244 | +0.78(+1.36%) |
Sep 03, 2019 | 58.00 | 58.36 | 57.13 | 57.42 | 208,540 | -1.04(-1.78%) |
Aug 30, 2019 | 58.86 | 59.35 | 58.29 | 58.45 | 222,712 | -0.08(-0.14%) |
Aug 29, 2019 | 58.32 | 59.14 | 58.32 | 58.53 | 214,109 | +0.93(+1.62%) |
Aug 28, 2019 | 56.47 | 57.98 | 56.03 | 57.60 | 256,797 | +1.07(+1.90%) |
Aug 27, 2019 | 57.88 | 58.34 | 56.39 | 56.53 | 271,272 | -0.78(-1.36%) |
Aug 26, 2019 | 56.91 | 57.42 | 56.41 | 57.31 | 357,662 | +1.12(+1.99%) |
Aug 23, 2019 | 57.37 | 57.59 | 55.89 | 56.19 | 308,310 | -1.64(-2.83%) |
Aug 22, 2019 | 58.58 | 58.87 | 57.54 | 57.83 | 193,308 | -0.55(-0.94%) |
Aug 21, 2019 | 59.03 | 59.03 | 58.33 | 58.37 | 238,237 | -0.14(-0.24%) |
Aug 20, 2019 | 59.28 | 59.28 | 58.43 | 58.52 | 145,053 | -0.93(-1.57%) |
Aug 19, 2019 | 60.08 | 60.23 | 59.40 | 59.45 | 239,417 | -0.01(-0.01%) |
Aug 16, 2019 | 58.09 | 59.61 | 57.91 | 59.46 | 222,824 | +1.79(+3.10%) |
Aug 15, 2019 | 58.64 | 58.87 | 57.44 | 57.67 | 490,793 | -0.82(-1.41%) |
Aug 14, 2019 | 58.75 | 59.36 | 58.13 | 58.49 | 320,198 | -1.35(-2.26%) |
Aug 13, 2019 | 58.47 | 60.21 | 58.47 | 59.84 | 159,006 | +1.20(+2.04%) |
Aug 12, 2019 | 58.60 | 58.95 | 58.45 | 58.64 | 153,321 | -0.39(-0.67%) |
Aug 09, 2019 | 59.52 | 59.63 | 58.83 | 59.03 | 170,638 | -0.81(-1.35%) |
Aug 08, 2019 | 59.07 | 59.98 | 59.07 | 59.84 | 366,338 | +1.28(+2.19%) |
Aug 07, 2019 | 58.08 | 58.81 | 57.50 | 58.56 | 182,681 | +0.20(+0.34%) |
Aug 06, 2019 | 58.03 | 58.43 | 57.15 | 58.36 | 192,898 | +0.34(+0.59%) |
Aug 05, 2019 | 57.72 | 58.32 | 57.28 | 58.02 | 402,834 | -0.89(-1.50%) |
Aug 02, 2019 | 59.32 | 59.55 | 58.78 | 58.91 | 239,362 | -0.86(-1.44%) |
Aug 01, 2019 | 60.71 | 61.05 | 59.56 | 59.77 | 385,559 | -0.91(-1.50%) |
Jul 31, 2019 | 61.93 | 62.00 | 60.31 | 60.68 | 321,132 | -1.03(-1.67%) |
Jul 30, 2019 | 61.47 | 61.76 | 61.30 | 61.71 | 319,983 | -0.26(-0.42%) |
Jul 29, 2019 | 62.17 | 62.51 | 61.78 | 61.97 | 156,834 | -0.15(-0.24%) |
Jul 26, 2019 | 61.68 | 62.34 | 61.31 | 62.12 | 212,997 | +0.53(+0.85%) |
Jul 25, 2019 | 62.53 | 62.66 | 61.49 | 61.60 | 385,588 | -0.94(-1.51%) |
Jul 24, 2019 | 61.79 | 62.81 | 61.64 | 62.54 | 383,685 | +0.40(+0.64%) |
Jul 23, 2019 | 61.69 | 62.83 | 61.69 | 62.14 | 479,033 | +0.99(+1.62%) |
Jul 22, 2019 | 59.76 | 61.80 | 59.43 | 61.15 | 527,596 | +1.51(+2.54%) |
Jul 19, 2019 | 60.25 | 61.42 | 58.08 | 59.64 | 888,051 | -3.36(-5.34%) |
Jul 18, 2019 | 63.46 | 63.46 | 62.52 | 63.00 | 380,051 | -0.45(-0.72%) |
Jul 17, 2019 | 64.25 | 64.25 | 63.31 | 63.46 | 248,842 | -0.83(-1.29%) |
Jul 16, 2019 | 64.62 | 65.05 | 64.16 | 64.29 | 418,089 | -0.37(-0.58%) |
Jul 15, 2019 | 65.57 | 65.61 | 64.00 | 64.66 | 213,454 | -0.80(-1.22%) |
Jul 12, 2019 | 65.23 | 66.01 | 64.80 | 65.46 | 237,038 | +0.30(+0.46%) |
Jul 11, 2019 | 64.95 | 65.17 | 64.31 | 65.16 | 224,363 | +0.20(+0.30%) |
Jul 10, 2019 | 65.36 | 65.73 | 64.44 | 64.96 | 170,299 | +0.01(+0.01%) |
Jul 09, 2019 | 64.31 | 65.02 | 64.08 | 64.95 | 200,883 | +0.28(+0.43%) |
Jul 08, 2019 | 65.51 | 65.63 | 64.58 | 64.68 | 170,608 | -0.88(-1.34%) |
Jul 05, 2019 | 65.52 | 65.72 | 64.60 | 65.56 | 227,714 | -0.40(-0.61%) |
Jul 03, 2019 | 65.69 | 66.09 | 64.99 | 65.96 | 66,393 | +0.56(+0.86%) |
Jul 02, 2019 | 65.27 | 65.85 | 64.98 | 65.40 | 138,893 | +0.16(+0.25%) |