Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.82 | 63.37 | 62.40 | 63.28 | 901,722 | +0.46(+0.74%) |
Sep 27, 2019 | 62.44 | 63.18 | 62.16 | 62.82 | 1,275,007 | +0.72(+1.16%) |
Sep 26, 2019 | 62.41 | 62.70 | 61.51 | 62.10 | 784,904 | -0.19(-0.30%) |
Sep 25, 2019 | 60.62 | 62.49 | 60.40 | 62.28 | 968,765 | +1.53(+2.51%) |
Sep 24, 2019 | 62.00 | 62.32 | 60.63 | 60.76 | 1,416,108 | -1.30(-2.10%) |
Sep 23, 2019 | 61.07 | 62.45 | 60.82 | 62.06 | 1,195,284 | +0.07(+0.11%) |
Sep 20, 2019 | 62.17 | 63.05 | 61.79 | 61.99 | 1,817,538 | -0.03(-0.06%) |
Sep 19, 2019 | 61.89 | 62.71 | 61.60 | 62.03 | 1,190,359 | +0.26(+0.42%) |
Sep 18, 2019 | 62.10 | 62.43 | 61.20 | 61.77 | 1,367,166 | -0.53(-0.85%) |
Sep 17, 2019 | 62.85 | 63.26 | 61.33 | 62.30 | 1,346,112 | -1.37(-2.15%) |
Sep 16, 2019 | 64.20 | 65.07 | 63.42 | 63.67 | 1,739,023 | -1.01(-1.56%) |
Sep 13, 2019 | 64.20 | 65.13 | 63.83 | 64.68 | 1,362,862 | +1.22(+1.92%) |
Sep 12, 2019 | 63.30 | 63.63 | 61.76 | 63.47 | 2,153,032 | +0.03(+0.04%) |
Sep 11, 2019 | 62.58 | 63.71 | 60.99 | 63.44 | 1,704,100 | +0.26(+0.42%) |
Sep 10, 2019 | 60.37 | 63.40 | 60.20 | 63.18 | 2,280,573 | +3.29(+5.49%) |
Sep 09, 2019 | 58.47 | 60.02 | 58.35 | 59.89 | 1,275,583 | +2.05(+3.54%) |
Sep 06, 2019 | 57.50 | 58.06 | 56.78 | 57.84 | 1,152,619 | +0.48(+0.83%) |
Sep 05, 2019 | 56.18 | 57.82 | 56.18 | 57.36 | 1,302,172 | +2.05(+3.70%) |
Sep 04, 2019 | 55.88 | 56.10 | 54.98 | 55.32 | 1,047,931 | +0.65(+1.20%) |
Sep 03, 2019 | 54.74 | 55.01 | 54.10 | 54.66 | 977,144 | -0.90(-1.62%) |
Aug 30, 2019 | 55.72 | 56.46 | 55.37 | 55.56 | 1,607,573 | +0.67(+1.22%) |
Aug 29, 2019 | 54.21 | 55.53 | 54.02 | 54.89 | 1,090,049 | +1.52(+2.85%) |
Aug 28, 2019 | 52.27 | 53.74 | 52.04 | 53.37 | 780,921 | +1.05(+2.01%) |
Aug 27, 2019 | 53.37 | 53.51 | 52.18 | 52.32 | 1,052,378 | -0.57(-1.08%) |
Aug 26, 2019 | 53.49 | 53.64 | 52.62 | 52.89 | 846,252 | +0.33(+0.63%) |
Aug 23, 2019 | 54.57 | 54.76 | 52.31 | 52.55 | 1,285,800 | -2.69(-4.88%) |
Aug 22, 2019 | 56.04 | 56.44 | 55.08 | 55.25 | 820,004 | -0.51(-0.91%) |
Aug 21, 2019 | 56.23 | 56.23 | 55.46 | 55.76 | 1,070,087 | +0.31(+0.57%) |
Aug 20, 2019 | 56.06 | 56.24 | 55.02 | 55.44 | 1,428,773 | -1.11(-1.97%) |
Aug 19, 2019 | 56.74 | 57.46 | 56.41 | 56.56 | 1,240,256 | +0.89(+1.60%) |
Aug 16, 2019 | 54.98 | 55.94 | 54.81 | 55.66 | 1,139,796 | +1.05(+1.93%) |
Aug 15, 2019 | 54.74 | 54.97 | 53.91 | 54.61 | 1,993,325 | +0.48(+0.90%) |
Aug 14, 2019 | 55.62 | 55.63 | 53.99 | 54.13 | 1,403,262 | -2.95(-5.17%) |
Aug 13, 2019 | 55.77 | 58.50 | 55.21 | 57.08 | 1,617,469 | +1.25(+2.24%) |
Aug 12, 2019 | 57.14 | 57.14 | 55.82 | 55.83 | 857,117 | -1.46(-2.55%) |
Aug 09, 2019 | 57.62 | 57.89 | 56.95 | 57.29 | 1,254,622 | -0.89(-1.53%) |
Aug 08, 2019 | 58.06 | 58.64 | 57.96 | 58.18 | 1,420,741 | +0.80(+1.39%) |
Aug 07, 2019 | 56.91 | 57.54 | 56.10 | 57.38 | 1,974,620 | -0.14(-0.25%) |
Aug 06, 2019 | 58.44 | 58.47 | 56.91 | 57.53 | 1,433,221 | -0.22(-0.38%) |
Aug 05, 2019 | 58.86 | 58.86 | 57.11 | 57.75 | 1,704,036 | -2.11(-3.52%) |
Aug 02, 2019 | 61.01 | 61.27 | 59.41 | 59.86 | 2,023,937 | -1.75(-2.84%) |
Aug 01, 2019 | 63.82 | 64.24 | 61.22 | 61.61 | 1,697,744 | -2.44(-3.81%) |
Jul 31, 2019 | 65.02 | 65.56 | 63.50 | 64.05 | 1,604,752 | -1.16(-1.77%) |
Jul 30, 2019 | 64.64 | 65.47 | 64.09 | 65.20 | 1,976,177 | -0.28(-0.43%) |
Jul 29, 2019 | 65.66 | 66.31 | 65.02 | 65.48 | 1,138,547 | -0.52(-0.79%) |
Jul 26, 2019 | 67.15 | 67.93 | 63.99 | 66.00 | 2,335,593 | -2.53(-3.70%) |
Jul 25, 2019 | 69.04 | 69.48 | 67.89 | 68.53 | 1,308,133 | -0.94(-1.36%) |
Jul 24, 2019 | 68.70 | 69.67 | 68.27 | 69.48 | 997,826 | +0.44(+0.64%) |
Jul 23, 2019 | 67.49 | 69.41 | 67.49 | 69.04 | 1,149,841 | +2.13(+3.19%) |
Jul 22, 2019 | 66.94 | 67.48 | 66.63 | 66.90 | 716,466 | +0.03(+0.04%) |
Jul 19, 2019 | 66.35 | 67.33 | 66.32 | 66.88 | 701,548 | +0.79(+1.20%) |
Jul 18, 2019 | 65.74 | 66.66 | 65.74 | 66.09 | 670,938 | -0.18(-0.27%) |
Jul 17, 2019 | 66.60 | 66.74 | 65.68 | 66.26 | 923,410 | -0.50(-0.75%) |
Jul 16, 2019 | 66.09 | 67.85 | 65.86 | 66.77 | 1,347,699 | +0.69(+1.04%) |
Jul 15, 2019 | 65.86 | 66.09 | 64.71 | 66.08 | 774,702 | +0.18(+0.27%) |
Jul 12, 2019 | 64.39 | 66.34 | 64.35 | 65.90 | 1,054,970 | +1.90(+2.96%) |
Jul 11, 2019 | 63.03 | 64.07 | 62.98 | 64.00 | 807,621 | +0.84(+1.33%) |
Jul 10, 2019 | 63.81 | 64.06 | 62.99 | 63.16 | 757,285 | -0.28(-0.44%) |
Jul 09, 2019 | 63.87 | 64.16 | 62.65 | 63.44 | 1,112,276 | -0.69(-1.07%) |
Jul 08, 2019 | 65.76 | 66.13 | 63.85 | 64.13 | 1,596,098 | -2.04(-3.08%) |
Jul 05, 2019 | 65.47 | 66.20 | 65.26 | 66.17 | 516,720 | +0.11(+0.17%) |
Jul 03, 2019 | 65.99 | 66.25 | 65.45 | 66.06 | 496,366 | -0.03(-0.04%) |
Jul 02, 2019 | 67.45 | 67.45 | 65.72 | 66.09 | 1,162,835 | -1.56(-2.31%) |