Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.90 | 63.31 | 62.88 | 62.96 | 793,288 | +0.06(+0.10%) |
Sep 27, 2019 | 63.05 | 63.28 | 62.66 | 62.90 | 1,089,048 | +0.14(+0.22%) |
Sep 26, 2019 | 62.88 | 63.04 | 62.76 | 62.76 | 970,859 | -0.09(-0.14%) |
Sep 25, 2019 | 62.44 | 63.03 | 62.33 | 62.84 | 1,270,454 | +0.29(+0.46%) |
Sep 24, 2019 | 62.89 | 63.14 | 62.42 | 62.55 | 1,360,363 | -0.26(-0.42%) |
Sep 23, 2019 | 62.73 | 62.99 | 62.63 | 62.82 | 931,801 | -0.26(-0.41%) |
Sep 20, 2019 | 62.54 | 63.22 | 62.52 | 63.07 | 1,593,738 | +0.57(+0.91%) |
Sep 19, 2019 | 62.07 | 62.72 | 62.07 | 62.51 | 1,161,664 | +0.43(+0.70%) |
Sep 18, 2019 | 61.90 | 62.28 | 61.87 | 62.07 | 1,247,061 | +0.05(+0.09%) |
Sep 17, 2019 | 61.41 | 62.33 | 61.26 | 62.02 | 1,066,594 | +0.35(+0.57%) |
Sep 16, 2019 | 61.29 | 61.76 | 61.00 | 61.67 | 1,163,698 | +0.13(+0.21%) |
Sep 13, 2019 | 61.24 | 61.68 | 61.06 | 61.54 | 2,270,268 | +0.42(+0.69%) |
Sep 12, 2019 | 60.44 | 61.28 | 60.36 | 61.12 | 2,565,815 | +0.42(+0.69%) |
Sep 11, 2019 | 60.01 | 60.78 | 59.85 | 60.70 | 2,676,312 | +0.32(+0.53%) |
Sep 10, 2019 | 59.66 | 60.51 | 59.59 | 60.38 | 967,650 | +0.73(+1.22%) |
Sep 09, 2019 | 59.65 | 59.72 | 59.36 | 59.65 | 1,048,487 | +0.27(+0.46%) |
Sep 06, 2019 | 59.21 | 59.48 | 59.07 | 59.38 | 724,098 | +0.38(+0.64%) |
Sep 05, 2019 | 58.62 | 59.33 | 58.62 | 59.00 | 888,322 | +0.71(+1.22%) |
Sep 04, 2019 | 58.18 | 58.43 | 58.02 | 58.29 | 924,886 | +0.46(+0.79%) |
Sep 03, 2019 | 57.85 | 57.88 | 57.22 | 57.83 | 801,675 | -0.16(-0.28%) |
Aug 30, 2019 | 58.23 | 58.52 | 57.88 | 57.99 | 937,447 | -0.03(-0.05%) |
Aug 29, 2019 | 57.55 | 58.30 | 57.55 | 58.02 | 863,163 | +0.70(+1.22%) |
Aug 28, 2019 | 57.02 | 57.62 | 56.98 | 57.33 | 784,165 | +0.23(+0.41%) |
Aug 27, 2019 | 57.40 | 57.61 | 56.91 | 57.09 | 970,069 | -0.21(-0.37%) |
Aug 26, 2019 | 57.33 | 57.63 | 57.08 | 57.30 | 915,251 | +0.32(+0.56%) |
Aug 23, 2019 | 57.76 | 58.04 | 56.78 | 56.98 | 1,213,577 | -0.95(-1.65%) |
Aug 22, 2019 | 58.41 | 58.54 | 57.92 | 57.94 | 1,144,133 | -0.28(-0.48%) |
Aug 21, 2019 | 57.46 | 58.88 | 57.46 | 58.22 | 1,693,636 | +0.47(+0.81%) |
Aug 20, 2019 | 58.30 | 58.30 | 57.67 | 57.75 | 1,066,794 | -0.69(-1.18%) |
Aug 19, 2019 | 58.86 | 58.86 | 58.37 | 58.44 | 904,989 | +0.16(+0.28%) |
Aug 16, 2019 | 58.10 | 58.50 | 57.75 | 58.28 | 1,015,697 | +0.78(+1.35%) |
Aug 15, 2019 | 57.50 | 57.74 | 57.10 | 57.50 | 994,438 | -0.02(-0.04%) |
Aug 14, 2019 | 58.18 | 58.47 | 57.40 | 57.53 | 1,300,986 | -1.53(-2.59%) |
Aug 13, 2019 | 58.26 | 59.38 | 58.16 | 59.06 | 1,526,874 | +0.50(+0.86%) |
Aug 12, 2019 | 58.86 | 59.02 | 58.36 | 58.55 | 588,659 | -0.79(-1.33%) |
Aug 09, 2019 | 59.68 | 59.84 | 59.12 | 59.34 | 879,953 | -0.36(-0.61%) |
Aug 08, 2019 | 59.41 | 60.06 | 59.19 | 59.71 | 826,737 | +0.62(+1.05%) |
Aug 07, 2019 | 58.33 | 59.28 | 58.14 | 59.09 | 2,147,788 | +0.09(+0.14%) |
Aug 06, 2019 | 59.13 | 59.26 | 58.25 | 59.00 | 2,938,534 | +0.08(+0.13%) |
Aug 05, 2019 | 59.20 | 59.26 | 58.75 | 58.92 | 1,483,517 | -1.05(-1.75%) |
Aug 02, 2019 | 60.04 | 60.27 | 59.34 | 59.97 | 1,310,261 | -0.36(-0.59%) |
Aug 01, 2019 | 61.05 | 61.24 | 60.24 | 60.33 | 952,056 | -0.88(-1.44%) |
Jul 31, 2019 | 61.45 | 61.65 | 60.76 | 61.21 | 931,742 | -0.26(-0.42%) |
Jul 30, 2019 | 61.31 | 61.47 | 61.09 | 61.47 | 650,859 | -0.29(-0.48%) |
Jul 29, 2019 | 61.71 | 62.03 | 61.62 | 61.76 | 644,857 | +0.05(+0.09%) |
Jul 26, 2019 | 61.72 | 61.81 | 61.47 | 61.71 | 647,267 | +0.12(+0.19%) |
Jul 25, 2019 | 62.02 | 62.02 | 61.40 | 61.59 | 687,312 | -0.36(-0.58%) |
Jul 24, 2019 | 61.67 | 62.00 | 61.45 | 61.95 | 860,697 | +0.47(+0.77%) |
Jul 23, 2019 | 61.22 | 61.57 | 61.12 | 61.48 | 905,315 | +0.28(+0.46%) |
Jul 22, 2019 | 61.42 | 61.65 | 60.99 | 61.19 | 2,008,019 | -0.32(-0.52%) |
Jul 19, 2019 | 61.36 | 61.74 | 61.27 | 61.51 | 1,074,209 | +0.05(+0.09%) |
Jul 18, 2019 | 61.01 | 61.50 | 60.99 | 61.46 | 821,572 | +0.28(+0.45%) |
Jul 17, 2019 | 61.22 | 61.40 | 60.99 | 61.19 | 766,071 | +0.01(+0.01%) |
Jul 16, 2019 | 61.37 | 61.55 | 61.11 | 61.18 | 763,803 | -0.01(-0.01%) |
Jul 15, 2019 | 61.35 | 61.46 | 60.98 | 61.19 | 851,990 | -0.11(-0.19%) |
Jul 12, 2019 | 61.75 | 61.75 | 61.17 | 61.30 | 726,759 | -0.26(-0.42%) |
Jul 11, 2019 | 61.52 | 61.77 | 61.37 | 61.56 | 702,749 | -0.01(-0.01%) |
Jul 10, 2019 | 61.84 | 62.04 | 61.48 | 61.57 | 1,045,078 | +0.00(+0.00%) |
Jul 09, 2019 | 61.17 | 61.62 | 61.17 | 61.57 | 824,903 | +0.02(+0.04%) |
Jul 08, 2019 | 61.65 | 61.72 | 61.43 | 61.55 | 1,807,562 | -0.39(-0.63%) |
Jul 05, 2019 | 61.68 | 61.94 | 61.54 | 61.94 | 1,453,257 | +0.10(+0.16%) |
Jul 03, 2019 | 61.49 | 61.95 | 61.47 | 61.84 | 3,386,494 | +0.60(+0.99%) |
Jul 02, 2019 | 61.19 | 61.40 | 61.02 | 61.23 | 3,252,999 | +0.21(+0.35%) |