Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.94 | 60.05 | 59.94 | 60.03 | 261,773 | +0.03(+0.04%) |
Sep 27, 2019 | 59.94 | 60.04 | 59.93 | 60.00 | 225,576 | +0.07(+0.12%) |
Sep 26, 2019 | 59.96 | 60.01 | 59.91 | 59.93 | 273,064 | +0.07(+0.12%) |
Sep 25, 2019 | 60.07 | 60.10 | 59.83 | 59.86 | 778,003 | -0.27(-0.45%) |
Sep 24, 2019 | 59.94 | 60.15 | 59.94 | 60.13 | 312,085 | +0.22(+0.36%) |
Sep 23, 2019 | 59.90 | 60.03 | 59.87 | 59.91 | 187,853 | +0.08(+0.14%) |
Sep 20, 2019 | 59.68 | 59.84 | 59.66 | 59.83 | 236,682 | +0.20(+0.33%) |
Sep 19, 2019 | 59.71 | 59.71 | 59.62 | 59.63 | 333,395 | +0.03(+0.05%) |
Sep 18, 2019 | 59.74 | 59.82 | 59.56 | 59.60 | 170,772 | -0.02(-0.03%) |
Sep 17, 2019 | 59.53 | 59.66 | 59.50 | 59.62 | 323,768 | +0.11(+0.18%) |
Sep 16, 2019 | 59.47 | 59.54 | 59.44 | 59.51 | 189,678 | +0.17(+0.29%) |
Sep 13, 2019 | 59.55 | 59.58 | 59.33 | 59.34 | 265,893 | -0.36(-0.60%) |
Sep 12, 2019 | 59.88 | 59.90 | 59.65 | 59.70 | 288,849 | -0.10(-0.17%) |
Sep 11, 2019 | 59.79 | 59.87 | 59.79 | 59.80 | 317,734 | -0.05(-0.09%) |
Sep 10, 2019 | 60.06 | 60.10 | 59.84 | 59.86 | 318,757 | -0.27(-0.45%) |
Sep 09, 2019 | 60.17 | 60.22 | 60.13 | 60.13 | 346,223 | -0.24(-0.40%) |
Sep 06, 2019 | 60.35 | 60.41 | 60.32 | 60.37 | 395,063 | +0.03(+0.04%) |
Sep 05, 2019 | 60.45 | 60.46 | 60.24 | 60.34 | 452,929 | -0.35(-0.58%) |
Sep 04, 2019 | 60.58 | 60.70 | 60.57 | 60.69 | 504,143 | +0.11(+0.18%) |
Sep 03, 2019 | 60.51 | 60.71 | 60.44 | 60.59 | 1,025,081 | +0.11(+0.18%) |
Aug 30, 2019 | 60.39 | 60.49 | 60.37 | 60.48 | 156,221 | +0.04(+0.06%) |
Aug 29, 2019 | 60.50 | 60.50 | 60.35 | 60.44 | 363,592 | -0.05(-0.09%) |
Aug 28, 2019 | 60.57 | 60.58 | 60.49 | 60.49 | 444,020 | +0.01(+0.01%) |
Aug 27, 2019 | 60.39 | 60.53 | 60.39 | 60.48 | 382,502 | +0.12(+0.19%) |
Aug 26, 2019 | 60.39 | 60.48 | 60.31 | 60.37 | 299,934 | -0.04(-0.07%) |
Aug 23, 2019 | 60.19 | 60.47 | 60.16 | 60.41 | 372,304 | +0.27(+0.45%) |
Aug 22, 2019 | 60.15 | 60.26 | 60.12 | 60.14 | 235,852 | -0.07(-0.12%) |
Aug 21, 2019 | 60.22 | 60.32 | 60.19 | 60.21 | 305,674 | -0.13(-0.22%) |
Aug 20, 2019 | 60.33 | 60.37 | 60.30 | 60.35 | 580,864 | +0.18(+0.30%) |
Aug 19, 2019 | 60.18 | 60.24 | 60.16 | 60.17 | 564,108 | -0.17(-0.28%) |
Aug 16, 2019 | 60.28 | 60.36 | 60.18 | 60.34 | 449,191 | -0.07(-0.12%) |
Aug 15, 2019 | 60.21 | 60.50 | 60.19 | 60.41 | 991,595 | +0.26(+0.43%) |
Aug 14, 2019 | 60.12 | 60.20 | 60.09 | 60.15 | 455,376 | +0.24(+0.41%) |
Aug 13, 2019 | 60.08 | 60.08 | 59.83 | 59.91 | 453,045 | -0.20(-0.33%) |
Aug 12, 2019 | 59.99 | 60.15 | 59.99 | 60.11 | 279,696 | +0.23(+0.39%) |
Aug 09, 2019 | 59.97 | 60.02 | 59.83 | 59.87 | 270,271 | -0.05(-0.09%) |
Aug 08, 2019 | 59.86 | 59.98 | 59.76 | 59.93 | 912,413 | -0.01(-0.02%) |
Aug 07, 2019 | 60.23 | 60.30 | 59.90 | 59.94 | 483,616 | -0.02(-0.03%) |
Aug 06, 2019 | 59.84 | 59.96 | 59.79 | 59.95 | 338,809 | +0.05(+0.09%) |
Aug 05, 2019 | 59.80 | 59.94 | 59.77 | 59.90 | 701,508 | +0.38(+0.63%) |
Aug 02, 2019 | 59.49 | 59.56 | 59.43 | 59.52 | 509,387 | +0.04(+0.06%) |
Aug 01, 2019 | 59.07 | 59.51 | 59.05 | 59.49 | 534,456 | +0.48(+0.81%) |
Jul 31, 2019 | 58.96 | 59.06 | 58.79 | 59.01 | 359,279 | +0.04(+0.08%) |
Jul 30, 2019 | 58.97 | 58.98 | 58.90 | 58.96 | 1,227,040 | +0.02(+0.03%) |
Jul 29, 2019 | 58.97 | 58.98 | 58.93 | 58.94 | 233,532 | +0.04(+0.08%) |
Jul 26, 2019 | 58.91 | 58.92 | 58.84 | 58.90 | 235,889 | -0.02(-0.03%) |
Jul 25, 2019 | 58.95 | 58.95 | 58.84 | 58.92 | 302,892 | -0.08(-0.14%) |
Jul 24, 2019 | 59.00 | 59.04 | 58.96 | 59.00 | 387,056 | +0.04(+0.06%) |
Jul 23, 2019 | 58.98 | 59.02 | 58.93 | 58.96 | 266,046 | -0.04(-0.08%) |
Jul 22, 2019 | 59.04 | 59.05 | 59.00 | 59.01 | 460,630 | +0.01(+0.02%) |
Jul 19, 2019 | 58.98 | 59.02 | 58.93 | 59.00 | 311,806 | -0.07(-0.12%) |
Jul 18, 2019 | 58.92 | 59.11 | 58.90 | 59.07 | 335,667 | +0.13(+0.21%) |
Jul 17, 2019 | 58.83 | 58.96 | 58.82 | 58.94 | 273,492 | +0.17(+0.29%) |
Jul 16, 2019 | 58.74 | 58.78 | 58.69 | 58.77 | 477,019 | -0.10(-0.17%) |
Jul 15, 2019 | 58.83 | 58.87 | 58.82 | 58.87 | 561,573 | +0.08(+0.14%) |
Jul 12, 2019 | 58.72 | 58.82 | 58.71 | 58.79 | 214,596 | +0.04(+0.08%) |
Jul 11, 2019 | 58.87 | 58.89 | 58.72 | 58.75 | 177,655 | -0.15(-0.26%) |
Jul 10, 2019 | 58.87 | 58.95 | 58.82 | 58.90 | 537,024 | +0.09(+0.15%) |
Jul 09, 2019 | 58.85 | 58.85 | 58.78 | 58.81 | 221,067 | -0.03(-0.05%) |
Jul 08, 2019 | 58.94 | 58.98 | 58.84 | 58.84 | 214,360 | -0.06(-0.11%) |
Jul 05, 2019 | 58.93 | 58.93 | 58.81 | 58.90 | 499,871 | -0.30(-0.50%) |
Jul 03, 2019 | 59.16 | 59.22 | 59.16 | 59.20 | 451,043 | +0.08(+0.14%) |
Jul 02, 2019 | 59.03 | 59.15 | 59.02 | 59.11 | 313,688 | +0.13(+0.21%) |