Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.69 | 61.33 | 60.48 | 60.66 | 768,392 | -0.03(-0.05%) |
Sep 27, 2019 | 60.75 | 60.94 | 60.25 | 60.69 | 793,082 | +0.25(+0.42%) |
Sep 26, 2019 | 60.00 | 60.53 | 59.87 | 60.44 | 737,646 | +0.62(+1.03%) |
Sep 25, 2019 | 59.23 | 59.95 | 59.14 | 59.82 | 711,251 | +0.76(+1.28%) |
Sep 24, 2019 | 60.03 | 60.28 | 58.89 | 59.07 | 967,370 | -0.73(-1.23%) |
Sep 23, 2019 | 59.43 | 59.98 | 59.33 | 59.80 | 922,083 | +0.04(+0.07%) |
Sep 20, 2019 | 60.24 | 60.56 | 59.68 | 59.76 | 1,996,657 | -0.26(-0.44%) |
Sep 19, 2019 | 60.15 | 60.59 | 59.93 | 60.02 | 789,599 | +0.05(+0.09%) |
Sep 18, 2019 | 60.09 | 60.09 | 59.51 | 59.97 | 787,567 | +0.06(+0.10%) |
Sep 17, 2019 | 60.09 | 60.40 | 59.45 | 59.91 | 886,980 | -0.29(-0.49%) |
Sep 16, 2019 | 60.22 | 60.37 | 59.85 | 60.20 | 1,388,411 | +0.01(+0.01%) |
Sep 13, 2019 | 60.83 | 61.23 | 59.78 | 60.20 | 971,299 | -0.53(-0.87%) |
Sep 12, 2019 | 61.56 | 61.56 | 60.31 | 60.73 | 813,867 | -0.49(-0.80%) |
Sep 11, 2019 | 60.69 | 61.25 | 60.23 | 61.22 | 1,168,146 | +0.63(+1.04%) |
Sep 10, 2019 | 60.39 | 60.72 | 59.58 | 60.59 | 1,147,372 | -0.16(-0.27%) |
Sep 09, 2019 | 59.43 | 60.78 | 59.00 | 60.75 | 1,063,668 | +1.34(+2.25%) |
Sep 06, 2019 | 59.29 | 59.88 | 59.27 | 59.41 | 747,980 | +0.30(+0.51%) |
Sep 05, 2019 | 59.27 | 59.32 | 58.68 | 59.11 | 844,514 | -0.23(-0.38%) |
Sep 04, 2019 | 59.52 | 59.64 | 58.93 | 59.34 | 623,126 | +0.25(+0.42%) |
Sep 03, 2019 | 58.52 | 59.11 | 58.35 | 59.09 | 618,018 | +0.18(+0.30%) |
Aug 30, 2019 | 58.38 | 59.15 | 58.35 | 58.91 | 1,571,263 | +0.78(+1.34%) |
Aug 29, 2019 | 57.67 | 58.23 | 57.47 | 58.13 | 545,026 | +0.78(+1.36%) |
Aug 28, 2019 | 57.00 | 57.74 | 56.80 | 57.35 | 552,504 | +0.43(+0.75%) |
Aug 27, 2019 | 57.11 | 57.66 | 56.91 | 56.93 | 1,329,606 | -0.06(-0.10%) |
Aug 26, 2019 | 56.83 | 57.01 | 56.30 | 56.99 | 781,193 | +0.59(+1.05%) |
Aug 23, 2019 | 57.33 | 57.61 | 56.19 | 56.39 | 740,082 | -1.09(-1.89%) |
Aug 22, 2019 | 56.80 | 57.55 | 56.69 | 57.48 | 758,731 | +0.74(+1.31%) |
Aug 21, 2019 | 57.42 | 57.72 | 56.61 | 56.74 | 638,715 | -0.48(-0.83%) |
Aug 20, 2019 | 58.10 | 58.20 | 57.13 | 57.22 | 797,257 | -0.93(-1.60%) |
Aug 19, 2019 | 58.43 | 58.54 | 58.02 | 58.15 | 569,513 | +0.01(+0.03%) |
Aug 16, 2019 | 57.45 | 58.21 | 57.05 | 58.13 | 1,222,532 | +0.68(+1.19%) |
Aug 15, 2019 | 57.47 | 58.02 | 57.16 | 57.45 | 1,104,489 | +0.19(+0.33%) |
Aug 14, 2019 | 56.91 | 57.75 | 56.62 | 57.26 | 1,317,076 | -0.03(-0.05%) |
Aug 13, 2019 | 56.77 | 57.34 | 56.52 | 57.29 | 956,827 | +0.52(+0.92%) |
Aug 12, 2019 | 56.64 | 56.87 | 55.92 | 56.77 | 628,367 | -0.20(-0.35%) |
Aug 09, 2019 | 57.34 | 57.55 | 56.43 | 56.97 | 776,031 | -0.62(-1.08%) |
Aug 08, 2019 | 56.52 | 57.77 | 56.14 | 57.59 | 572,245 | +1.20(+2.12%) |
Aug 07, 2019 | 56.39 | 57.10 | 55.41 | 56.39 | 1,292,598 | -0.37(-0.66%) |
Aug 06, 2019 | 57.16 | 57.81 | 56.48 | 56.77 | 1,007,516 | -0.34(-0.59%) |
Aug 05, 2019 | 58.22 | 58.40 | 56.24 | 57.11 | 1,434,136 | -1.53(-2.62%) |
Aug 02, 2019 | 58.60 | 59.11 | 58.03 | 58.64 | 766,227 | -0.03(-0.05%) |
Aug 01, 2019 | 59.49 | 59.49 | 58.46 | 58.67 | 1,022,658 | -0.87(-1.47%) |
Jul 31, 2019 | 60.28 | 60.70 | 59.12 | 59.54 | 2,907,704 | -0.90(-1.49%) |
Jul 30, 2019 | 59.57 | 60.50 | 59.57 | 60.45 | 1,110,673 | +0.91(+1.53%) |
Jul 29, 2019 | 59.75 | 59.98 | 59.38 | 59.54 | 886,096 | -0.09(-0.15%) |
Jul 26, 2019 | 59.76 | 60.28 | 58.96 | 59.62 | 800,678 | -0.12(-0.21%) |
Jul 25, 2019 | 60.29 | 60.29 | 59.59 | 59.75 | 636,001 | -0.48(-0.80%) |
Jul 24, 2019 | 59.81 | 60.70 | 59.62 | 60.23 | 683,912 | +0.53(+0.89%) |
Jul 23, 2019 | 59.05 | 59.80 | 58.71 | 59.70 | 713,054 | +0.70(+1.18%) |
Jul 22, 2019 | 59.95 | 60.14 | 58.96 | 59.01 | 670,724 | -0.82(-1.37%) |
Jul 19, 2019 | 61.17 | 61.35 | 59.69 | 59.83 | 968,031 | -1.40(-2.29%) |
Jul 18, 2019 | 60.22 | 61.94 | 59.57 | 61.23 | 1,586,910 | +1.57(+2.63%) |
Jul 17, 2019 | 60.26 | 60.36 | 59.06 | 59.66 | 826,316 | -0.43(-0.71%) |
Jul 16, 2019 | 60.02 | 60.54 | 59.73 | 60.09 | 1,186,000 | +0.04(+0.06%) |
Jul 15, 2019 | 60.17 | 60.56 | 59.84 | 60.05 | 1,264,765 | -0.08(-0.13%) |
Jul 12, 2019 | 59.98 | 60.53 | 59.49 | 60.13 | 2,048,946 | +0.38(+0.64%) |
Jul 11, 2019 | 59.89 | 60.28 | 59.46 | 59.75 | 1,737,641 | -0.18(-0.29%) |
Jul 10, 2019 | 59.84 | 60.28 | 59.48 | 59.93 | 4,149,977 | +0.28(+0.47%) |
Jul 09, 2019 | 59.41 | 59.81 | 59.37 | 59.65 | 2,440,098 | +0.19(+0.32%) |
Jul 08, 2019 | 59.47 | 59.75 | 59.33 | 59.46 | 1,180,831 | -0.03(-0.05%) |
Jul 05, 2019 | 59.43 | 59.76 | 58.69 | 59.48 | 1,170,515 | -0.32(-0.54%) |
Jul 03, 2019 | 59.65 | 60.07 | 59.60 | 59.81 | 1,003,435 | +0.35(+0.59%) |
Jul 02, 2019 | 59.05 | 59.62 | 58.67 | 59.46 | 2,018,600 | +0.64(+1.09%) |