Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.48 | 61.35 | 60.48 | 60.87 | 283,151 | +0.36(+0.59%) |
Sep 27, 2019 | 61.17 | 61.52 | 60.02 | 60.51 | 225,573 | -0.74(-1.21%) |
Sep 26, 2019 | 60.54 | 61.55 | 60.54 | 61.25 | 363,567 | +0.87(+1.43%) |
Sep 25, 2019 | 60.06 | 60.81 | 59.99 | 60.39 | 289,158 | +0.26(+0.44%) |
Sep 24, 2019 | 60.72 | 60.86 | 60.00 | 60.12 | 301,866 | -0.48(-0.79%) |
Sep 23, 2019 | 60.58 | 61.09 | 60.58 | 60.60 | 288,248 | +0.00(+0.00%) |
Sep 20, 2019 | 60.39 | 60.95 | 60.18 | 60.60 | 1,196,196 | +0.37(+0.62%) |
Sep 19, 2019 | 60.55 | 60.91 | 60.23 | 60.23 | 265,596 | +0.12(+0.21%) |
Sep 18, 2019 | 60.64 | 60.75 | 59.77 | 60.10 | 252,125 | -0.07(-0.11%) |
Sep 17, 2019 | 59.65 | 60.56 | 59.65 | 60.17 | 219,996 | +0.73(+1.22%) |
Sep 16, 2019 | 58.87 | 59.68 | 58.72 | 59.44 | 227,702 | +0.58(+0.98%) |
Sep 13, 2019 | 59.39 | 59.97 | 58.31 | 58.87 | 259,805 | -0.58(-0.97%) |
Sep 12, 2019 | 59.88 | 60.15 | 59.33 | 59.44 | 363,554 | +0.07(+0.11%) |
Sep 11, 2019 | 58.94 | 59.49 | 58.58 | 59.38 | 387,477 | +0.47(+0.80%) |
Sep 10, 2019 | 60.04 | 60.29 | 58.89 | 58.91 | 457,940 | -1.49(-2.46%) |
Sep 09, 2019 | 61.38 | 61.45 | 60.37 | 60.39 | 231,427 | -1.13(-1.84%) |
Sep 06, 2019 | 61.57 | 61.95 | 61.33 | 61.52 | 243,696 | +0.23(+0.38%) |
Sep 05, 2019 | 62.50 | 62.94 | 61.29 | 61.29 | 734,724 | -1.45(-2.32%) |
Sep 04, 2019 | 61.99 | 62.78 | 61.87 | 62.75 | 249,193 | +0.97(+1.58%) |
Sep 03, 2019 | 61.67 | 62.28 | 61.60 | 61.77 | 417,469 | +0.11(+0.17%) |
Aug 30, 2019 | 61.38 | 61.82 | 61.28 | 61.67 | 245,755 | +0.24(+0.39%) |
Aug 29, 2019 | 61.10 | 61.55 | 60.80 | 61.43 | 201,832 | +0.55(+0.91%) |
Aug 28, 2019 | 60.71 | 61.21 | 60.52 | 60.87 | 259,248 | +0.16(+0.26%) |
Aug 27, 2019 | 60.82 | 61.22 | 60.66 | 60.72 | 387,998 | +0.20(+0.33%) |
Aug 26, 2019 | 60.24 | 60.57 | 60.06 | 60.52 | 301,728 | +0.74(+1.24%) |
Aug 23, 2019 | 59.23 | 60.21 | 59.14 | 59.77 | 479,156 | +0.39(+0.65%) |
Aug 22, 2019 | 59.46 | 60.01 | 59.27 | 59.39 | 275,881 | -0.07(-0.12%) |
Aug 21, 2019 | 59.70 | 59.96 | 59.14 | 59.46 | 194,121 | -0.02(-0.03%) |
Aug 20, 2019 | 60.44 | 60.44 | 59.26 | 59.48 | 252,950 | -0.83(-1.38%) |
Aug 19, 2019 | 59.88 | 60.39 | 59.40 | 60.31 | 358,865 | +0.64(+1.08%) |
Aug 16, 2019 | 59.30 | 59.84 | 59.23 | 59.67 | 220,925 | +0.46(+0.78%) |
Aug 15, 2019 | 58.40 | 59.27 | 58.27 | 59.20 | 297,182 | +0.91(+1.56%) |
Aug 14, 2019 | 58.33 | 58.67 | 58.05 | 58.30 | 248,440 | -0.18(-0.31%) |
Aug 13, 2019 | 58.44 | 58.85 | 58.19 | 58.48 | 298,190 | +0.15(+0.25%) |
Aug 12, 2019 | 58.45 | 58.76 | 58.00 | 58.33 | 174,352 | +0.02(+0.04%) |
Aug 09, 2019 | 58.17 | 58.64 | 57.78 | 58.31 | 1,162,282 | +0.04(+0.07%) |
Aug 08, 2019 | 57.15 | 58.68 | 56.88 | 58.26 | 473,529 | +1.21(+2.13%) |
Aug 07, 2019 | 56.00 | 57.44 | 55.82 | 57.05 | 462,850 | +0.97(+1.74%) |
Aug 06, 2019 | 55.51 | 56.55 | 55.51 | 56.08 | 283,796 | +0.52(+0.94%) |
Aug 05, 2019 | 55.22 | 56.19 | 54.92 | 55.56 | 717,192 | +0.21(+0.39%) |
Aug 02, 2019 | 55.06 | 55.56 | 54.95 | 55.34 | 270,585 | +0.26(+0.48%) |
Aug 01, 2019 | 55.23 | 55.73 | 54.99 | 55.08 | 193,566 | -0.12(-0.21%) |
Jul 31, 2019 | 55.62 | 56.08 | 55.16 | 55.19 | 287,056 | -0.43(-0.77%) |
Jul 30, 2019 | 55.34 | 56.11 | 55.12 | 55.62 | 208,198 | +0.19(+0.34%) |
Jul 29, 2019 | 55.47 | 55.79 | 55.18 | 55.43 | 216,312 | -0.07(-0.13%) |
Jul 26, 2019 | 54.43 | 55.63 | 54.43 | 55.51 | 463,532 | +1.21(+2.22%) |
Jul 25, 2019 | 54.92 | 55.12 | 54.20 | 54.30 | 368,639 | -0.82(-1.48%) |
Jul 24, 2019 | 55.04 | 55.56 | 54.56 | 55.12 | 358,197 | +0.22(+0.41%) |
Jul 23, 2019 | 51.97 | 55.16 | 51.82 | 54.90 | 716,872 | +3.03(+5.84%) |
Jul 22, 2019 | 52.41 | 52.41 | 51.67 | 51.87 | 374,014 | -0.28(-0.54%) |
Jul 19, 2019 | 53.44 | 53.58 | 52.12 | 52.15 | 312,130 | -1.46(-2.73%) |
Jul 18, 2019 | 53.24 | 53.84 | 52.77 | 53.61 | 189,753 | +0.15(+0.28%) |
Jul 17, 2019 | 53.76 | 54.01 | 53.05 | 53.46 | 314,477 | -0.06(-0.11%) |
Jul 16, 2019 | 53.92 | 54.05 | 53.49 | 53.52 | 230,426 | -0.69(-1.26%) |
Jul 15, 2019 | 54.11 | 54.62 | 53.73 | 54.20 | 178,493 | +0.21(+0.38%) |
Jul 12, 2019 | 54.13 | 54.34 | 53.86 | 54.00 | 206,754 | -0.14(-0.26%) |
Jul 11, 2019 | 54.54 | 54.63 | 53.81 | 54.14 | 239,291 | -0.45(-0.83%) |
Jul 10, 2019 | 54.61 | 54.65 | 54.00 | 54.59 | 260,299 | +0.21(+0.39%) |
Jul 09, 2019 | 53.95 | 54.43 | 53.78 | 54.38 | 303,708 | +0.40(+0.75%) |
Jul 08, 2019 | 53.78 | 54.14 | 53.53 | 53.97 | 222,996 | +0.14(+0.26%) |
Jul 05, 2019 | 53.66 | 53.91 | 52.86 | 53.83 | 160,486 | -0.29(-0.53%) |
Jul 03, 2019 | 53.58 | 54.46 | 53.58 | 54.12 | 90,477 | +0.62(+1.16%) |
Jul 02, 2019 | 52.33 | 53.57 | 52.33 | 53.50 | 245,668 | +1.26(+2.40%) |