Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.20 | 60.32 | 57.82 | 58.98 | 941,885 | +0.17(+0.29%) |
Sep 27, 2019 | 60.94 | 61.71 | 58.40 | 58.81 | 1,537,000 | -2.19(-3.59%) |
Sep 26, 2019 | 65.02 | 65.49 | 59.41 | 61.00 | 2,014,802 | -3.66(-5.66%) |
Sep 25, 2019 | 63.77 | 64.75 | 62.14 | 64.66 | 686,144 | +0.50(+0.78%) |
Sep 24, 2019 | 64.95 | 66.80 | 63.30 | 64.16 | 1,052,511 | -0.73(-1.12%) |
Sep 23, 2019 | 63.78 | 65.97 | 63.72 | 64.89 | 1,033,692 | +1.01(+1.58%) |
Sep 20, 2019 | 61.40 | 64.07 | 61.05 | 63.88 | 1,279,800 | +2.33(+3.79%) |
Sep 19, 2019 | 61.73 | 61.99 | 60.78 | 61.55 | 601,751 | +0.36(+0.59%) |
Sep 18, 2019 | 61.00 | 62.00 | 60.64 | 61.19 | 873,568 | +0.28(+0.46%) |
Sep 17, 2019 | 60.44 | 61.77 | 59.81 | 60.91 | 1,050,998 | +0.65(+1.08%) |
Sep 16, 2019 | 60.62 | 61.40 | 60.10 | 60.26 | 936,009 | -1.21(-1.97%) |
Sep 13, 2019 | 63.01 | 63.52 | 60.56 | 61.47 | 1,178,000 | -1.96(-3.09%) |
Sep 12, 2019 | 63.42 | 65.15 | 62.70 | 63.43 | 1,045,273 | +0.51(+0.81%) |
Sep 11, 2019 | 62.50 | 64.15 | 61.70 | 62.92 | 1,434,907 | +0.56(+0.90%) |
Sep 10, 2019 | 61.62 | 62.80 | 58.59 | 62.36 | 1,977,875 | +0.21(+0.34%) |
Sep 09, 2019 | 70.03 | 70.03 | 61.70 | 62.15 | 2,155,154 | -6.42(-9.36%) |
Sep 06, 2019 | 70.00 | 70.36 | 68.36 | 68.57 | 573,200 | -1.39(-1.99%) |
Sep 05, 2019 | 69.33 | 70.31 | 68.17 | 69.96 | 1,113,827 | +1.50(+2.19%) |
Sep 04, 2019 | 69.84 | 70.34 | 67.37 | 68.46 | 1,139,621 | -0.70(-1.01%) |
Sep 03, 2019 | 71.47 | 72.71 | 68.28 | 69.16 | 1,323,241 | -3.27(-4.51%) |
Aug 30, 2019 | 74.12 | 74.30 | 71.14 | 72.43 | 1,105,300 | -0.87(-1.19%) |
Aug 29, 2019 | 71.50 | 73.55 | 69.60 | 73.30 | 1,478,877 | +2.78(+3.94%) |
Aug 28, 2019 | 69.13 | 71.03 | 68.41 | 70.52 | 1,593,859 | +0.93(+1.34%) |
Aug 27, 2019 | 70.00 | 70.65 | 67.71 | 69.59 | 1,715,165 | -0.26(-0.37%) |
Aug 26, 2019 | 67.55 | 69.90 | 67.08 | 69.85 | 1,118,937 | +3.04(+4.55%) |
Aug 23, 2019 | 67.25 | 69.73 | 66.16 | 66.81 | 2,432,600 | -0.78(-1.15%) |
Aug 22, 2019 | 63.31 | 67.63 | 62.88 | 67.59 | 2,116,206 | +4.50(+7.13%) |
Aug 21, 2019 | 61.40 | 63.13 | 61.10 | 63.09 | 1,021,691 | +1.78(+2.90%) |
Aug 20, 2019 | 59.16 | 62.09 | 59.01 | 61.31 | 1,054,692 | +2.13(+3.60%) |
Aug 19, 2019 | 59.70 | 61.10 | 59.16 | 59.18 | 961,413 | +0.42(+0.71%) |
Aug 16, 2019 | 58.12 | 59.02 | 57.34 | 58.76 | 947,600 | +1.65(+2.89%) |
Aug 15, 2019 | 60.52 | 60.95 | 56.69 | 57.11 | 1,662,408 | -2.66(-4.45%) |
Aug 14, 2019 | 61.88 | 62.85 | 59.75 | 59.77 | 1,205,526 | -3.67(-5.78%) |
Aug 13, 2019 | 62.08 | 64.39 | 62.08 | 63.44 | 957,204 | +1.53(+2.47%) |
Aug 12, 2019 | 63.19 | 63.37 | 61.17 | 61.91 | 954,617 | -1.96(-3.07%) |
Aug 09, 2019 | 63.00 | 64.65 | 62.51 | 63.87 | 1,098,700 | +0.37(+0.58%) |
Aug 08, 2019 | 60.37 | 64.02 | 60.08 | 63.50 | 1,653,766 | +3.93(+6.60%) |
Aug 07, 2019 | 61.75 | 62.00 | 59.03 | 59.57 | 1,858,204 | -2.92(-4.67%) |
Aug 06, 2019 | 62.50 | 64.24 | 61.78 | 62.49 | 2,089,726 | +1.03(+1.68%) |
Aug 05, 2019 | 62.99 | 64.73 | 60.72 | 61.46 | 1,863,146 | -3.80(-5.82%) |
Aug 02, 2019 | 67.00 | 70.19 | 61.63 | 65.26 | 4,711,200 | +5.03(+8.35%) |
Aug 01, 2019 | 64.50 | 64.57 | 59.14 | 60.23 | 3,006,062 | -3.20(-5.04%) |
Jul 31, 2019 | 64.75 | 66.27 | 62.29 | 63.43 | 1,299,564 | -0.97(-1.51%) |
Jul 30, 2019 | 61.97 | 64.75 | 61.50 | 64.40 | 1,000,892 | +2.11(+3.39%) |
Jul 29, 2019 | 63.28 | 63.79 | 60.70 | 62.29 | 1,253,794 | -0.67(-1.06%) |
Jul 26, 2019 | 61.62 | 63.10 | 60.48 | 62.96 | 1,044,700 | +2.04(+3.35%) |
Jul 25, 2019 | 63.68 | 64.18 | 60.85 | 60.92 | 1,212,067 | -2.90(-4.54%) |
Jul 24, 2019 | 63.35 | 64.27 | 63.08 | 63.82 | 680,497 | +0.42(+0.66%) |
Jul 23, 2019 | 65.15 | 65.34 | 62.93 | 63.40 | 773,787 | -1.55(-2.39%) |
Jul 22, 2019 | 65.20 | 67.38 | 64.82 | 64.95 | 945,000 | +0.33(+0.51%) |
Jul 19, 2019 | 63.95 | 65.77 | 63.70 | 64.62 | 932,900 | +0.66(+1.03%) |
Jul 18, 2019 | 62.84 | 64.41 | 62.48 | 63.96 | 793,273 | +1.12(+1.78%) |
Jul 17, 2019 | 62.99 | 63.20 | 61.22 | 62.84 | 759,406 | +0.37(+0.59%) |
Jul 16, 2019 | 64.45 | 64.78 | 62.31 | 62.47 | 1,009,092 | -1.94(-3.01%) |
Jul 15, 2019 | 63.68 | 64.88 | 62.80 | 64.41 | 742,891 | +0.71(+1.11%) |
Jul 12, 2019 | 67.00 | 67.33 | 63.34 | 63.70 | 1,629,000 | -3.41(-5.08%) |
Jul 11, 2019 | 68.65 | 70.43 | 66.50 | 67.11 | 2,699,817 | +1.13(+1.71%) |
Jul 10, 2019 | 65.03 | 66.30 | 64.43 | 65.98 | 877,498 | +1.57(+2.44%) |
Jul 09, 2019 | 62.58 | 64.52 | 62.22 | 64.41 | 862,947 | +1.61(+2.56%) |
Jul 08, 2019 | 65.14 | 65.14 | 62.38 | 62.80 | 693,186 | -2.02(-3.12%) |
Jul 05, 2019 | 62.55 | 65.00 | 62.24 | 64.82 | 677,400 | +1.46(+2.30%) |
Jul 03, 2019 | 63.69 | 64.38 | 62.93 | 63.36 | 362,900 | -0.13(-0.20%) |
Jul 02, 2019 | 65.24 | 65.58 | 63.05 | 63.49 | 867,988 | -2.79(-4.21%) |