Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.18 | 61.39 | 61.09 | 61.17 | 44,102 | +0.23(+0.38%) |
Sep 27, 2019 | 61.56 | 61.56 | 60.71 | 60.94 | 33,447 | -0.37(-0.61%) |
Sep 26, 2019 | 61.48 | 61.48 | 60.96 | 61.31 | 75,612 | -0.11(-0.18%) |
Sep 25, 2019 | 61.04 | 61.43 | 60.79 | 61.42 | 37,910 | +0.43(+0.71%) |
Sep 24, 2019 | 61.82 | 61.85 | 60.86 | 60.99 | 32,819 | -0.58(-0.94%) |
Sep 23, 2019 | 61.52 | 61.68 | 61.37 | 61.57 | 38,943 | -0.05(-0.08%) |
Sep 20, 2019 | 62.09 | 62.09 | 61.49 | 61.61 | 27,187 | -0.20(-0.32%) |
Sep 19, 2019 | 61.81 | 62.15 | 61.81 | 61.81 | 41,701 | +0.01(+0.02%) |
Sep 18, 2019 | 61.87 | 61.87 | 61.24 | 61.80 | 30,586 | -0.02(-0.03%) |
Sep 17, 2019 | 61.75 | 61.83 | 61.60 | 61.82 | 3,074,136 | +0.12(+0.20%) |
Sep 16, 2019 | 61.73 | 61.77 | 61.56 | 61.69 | 25,785 | -0.18(-0.29%) |
Sep 13, 2019 | 62.14 | 62.14 | 61.78 | 61.87 | 35,536 | -0.10(-0.17%) |
Sep 12, 2019 | 62.01 | 62.11 | 61.76 | 61.98 | 31,965 | +0.41(+0.67%) |
Sep 11, 2019 | 61.43 | 61.59 | 61.26 | 61.57 | 31,288 | +0.39(+0.64%) |
Sep 10, 2019 | 60.96 | 61.17 | 60.84 | 61.17 | 34,931 | -0.08(-0.14%) |
Sep 09, 2019 | 61.36 | 61.41 | 61.09 | 61.26 | 28,045 | -0.02(-0.03%) |
Sep 06, 2019 | 61.17 | 61.39 | 61.14 | 61.28 | 35,215 | +0.07(+0.12%) |
Sep 05, 2019 | 61.06 | 61.35 | 61.06 | 61.20 | 27,777 | +0.82(+1.36%) |
Sep 04, 2019 | 60.35 | 60.40 | 60.08 | 60.38 | 32,341 | +0.64(+1.08%) |
Sep 03, 2019 | 59.81 | 59.81 | 59.52 | 59.74 | 2,448,163 | -0.35(-0.58%) |
Aug 30, 2019 | 60.56 | 60.56 | 59.94 | 60.08 | 34,573 | -0.05(-0.08%) |
Aug 29, 2019 | 59.74 | 60.15 | 59.74 | 60.13 | 40,258 | +0.78(+1.32%) |
Aug 28, 2019 | 58.67 | 59.34 | 58.67 | 59.34 | 47,630 | +0.35(+0.59%) |
Aug 27, 2019 | 59.47 | 59.47 | 58.75 | 59.00 | 51,062 | -0.16(-0.27%) |
Aug 26, 2019 | 58.99 | 59.16 | 58.62 | 59.16 | 59,618 | +0.66(+1.13%) |
Aug 23, 2019 | 59.69 | 59.99 | 58.21 | 58.49 | 22,906 | -1.50(-2.51%) |
Aug 22, 2019 | 60.24 | 60.24 | 59.63 | 60.00 | 56,391 | -0.03(-0.05%) |
Aug 21, 2019 | 60.10 | 60.11 | 59.90 | 60.03 | 20,147 | +0.46(+0.77%) |
Aug 20, 2019 | 60.00 | 60.00 | 59.57 | 59.57 | 50,068 | -0.52(-0.86%) |
Aug 19, 2019 | 60.04 | 60.10 | 59.90 | 60.09 | 23,306 | +0.81(+1.36%) |
Aug 16, 2019 | 58.92 | 59.32 | 58.92 | 59.28 | 35,001 | +0.78(+1.34%) |
Aug 15, 2019 | 58.38 | 58.58 | 58.03 | 58.49 | 27,278 | +0.02(+0.04%) |
Aug 14, 2019 | 59.27 | 59.29 | 58.35 | 58.47 | 50,093 | -1.56(-2.60%) |
Aug 13, 2019 | 59.05 | 60.34 | 59.05 | 60.03 | 28,926 | +0.86(+1.45%) |
Aug 12, 2019 | 59.50 | 59.64 | 59.14 | 59.17 | 27,245 | -0.85(-1.41%) |
Aug 09, 2019 | 60.25 | 60.25 | 59.59 | 60.02 | 16,805 | -0.33(-0.54%) |
Aug 08, 2019 | 59.56 | 60.34 | 59.55 | 60.34 | 32,528 | +1.15(+1.94%) |
Aug 07, 2019 | 58.30 | 59.33 | 58.01 | 59.19 | 28,070 | +0.07(+0.13%) |
Aug 06, 2019 | 58.64 | 59.17 | 58.46 | 59.12 | 112,887 | +0.63(+1.07%) |
Aug 05, 2019 | 59.38 | 59.38 | 57.97 | 58.49 | 39,022 | -1.51(-2.51%) |
Aug 02, 2019 | 60.61 | 60.61 | 59.91 | 60.00 | 28,044 | -0.83(-1.36%) |
Aug 01, 2019 | 61.40 | 61.87 | 60.59 | 60.83 | 32,647 | -0.59(-0.96%) |
Jul 31, 2019 | 61.97 | 62.03 | 60.91 | 61.42 | 23,323 | -0.46(-0.74%) |
Jul 30, 2019 | 61.79 | 62.03 | 61.76 | 61.87 | 21,560 | -0.18(-0.29%) |
Jul 29, 2019 | 62.23 | 62.23 | 61.89 | 62.05 | 20,051 | -0.03(-0.05%) |
Jul 26, 2019 | 61.97 | 62.15 | 61.93 | 62.08 | 32,325 | +0.45(+0.73%) |
Jul 25, 2019 | 62.09 | 62.09 | 61.58 | 61.63 | 21,714 | -0.39(-0.63%) |
Jul 24, 2019 | 61.46 | 62.02 | 61.46 | 62.02 | 17,620 | +0.37(+0.59%) |
Jul 23, 2019 | 61.66 | 61.71 | 61.35 | 61.66 | 31,255 | +0.39(+0.64%) |
Jul 22, 2019 | 61.27 | 61.30 | 61.09 | 61.27 | 17,440 | +0.11(+0.18%) |
Jul 19, 2019 | 61.62 | 61.64 | 61.08 | 61.16 | 16,912 | -0.26(-0.43%) |
Jul 18, 2019 | 61.19 | 61.50 | 61.02 | 61.42 | 17,952 | +0.10(+0.16%) |
Jul 17, 2019 | 61.77 | 61.77 | 61.30 | 61.32 | 20,816 | -0.38(-0.61%) |
Jul 16, 2019 | 61.98 | 61.98 | 61.63 | 61.70 | 25,576 | -0.15(-0.24%) |
Jul 15, 2019 | 62.06 | 62.06 | 61.73 | 61.85 | 9,401 | +0.07(+0.11%) |
Jul 12, 2019 | 61.67 | 61.80 | 61.59 | 61.78 | 25,796 | +0.36(+0.58%) |
Jul 11, 2019 | 61.64 | 61.64 | 61.36 | 61.42 | 22,970 | +0.05(+0.08%) |
Jul 10, 2019 | 61.58 | 61.58 | 61.22 | 61.37 | 16,169 | +0.24(+0.39%) |
Jul 09, 2019 | 60.89 | 61.14 | 60.87 | 61.14 | 15,489 | +0.03(+0.05%) |
Jul 08, 2019 | 61.01 | 61.15 | 60.90 | 61.11 | 69,370 | -0.21(-0.34%) |
Jul 05, 2019 | 61.11 | 61.43 | 61.03 | 61.31 | 28,579 | -0.09(-0.15%) |
Jul 03, 2019 | 61.31 | 61.42 | 61.17 | 61.40 | 7,492 | +0.53(+0.87%) |
Jul 02, 2019 | 60.98 | 60.98 | 60.70 | 60.88 | 19,289 | -0.05(-0.08%) |