Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.90 | 56.18 | 55.90 | 56.04 | 189,305 | +0.30(+0.54%) |
Sep 27, 2019 | 56.27 | 56.28 | 55.44 | 55.74 | 226,039 | -0.37(-0.67%) |
Sep 26, 2019 | 56.21 | 56.25 | 55.82 | 56.11 | 244,784 | -0.09(-0.17%) |
Sep 25, 2019 | 55.91 | 56.30 | 55.63 | 56.21 | 1,544,386 | +0.36(+0.64%) |
Sep 24, 2019 | 56.52 | 56.60 | 55.68 | 55.85 | 525,530 | -0.46(-0.82%) |
Sep 23, 2019 | 56.13 | 56.42 | 56.13 | 56.31 | 1,365,153 | +0.04(+0.07%) |
Sep 20, 2019 | 56.67 | 56.72 | 56.15 | 56.28 | 178,323 | -0.24(-0.43%) |
Sep 19, 2019 | 56.62 | 56.80 | 56.46 | 56.52 | 206,564 | -0.03(-0.05%) |
Sep 18, 2019 | 56.43 | 56.55 | 55.98 | 56.55 | 238,576 | +0.02(+0.03%) |
Sep 17, 2019 | 56.25 | 56.54 | 56.25 | 56.53 | 233,062 | +0.23(+0.41%) |
Sep 16, 2019 | 56.17 | 56.38 | 56.14 | 56.29 | 279,030 | -0.20(-0.35%) |
Sep 13, 2019 | 56.63 | 56.72 | 56.40 | 56.49 | 321,775 | -0.06(-0.10%) |
Sep 12, 2019 | 56.62 | 56.79 | 56.46 | 56.55 | 535,429 | +0.11(+0.20%) |
Sep 11, 2019 | 56.05 | 56.43 | 55.96 | 56.43 | 259,922 | +0.45(+0.80%) |
Sep 10, 2019 | 55.90 | 55.99 | 55.60 | 55.99 | 216,442 | -0.09(-0.17%) |
Sep 09, 2019 | 56.33 | 56.33 | 55.87 | 56.08 | 305,229 | -0.07(-0.12%) |
Sep 06, 2019 | 56.18 | 56.28 | 56.07 | 56.14 | 274,888 | +0.07(+0.12%) |
Sep 05, 2019 | 55.86 | 56.22 | 55.83 | 56.08 | 300,922 | +0.77(+1.40%) |
Sep 04, 2019 | 55.16 | 55.34 | 55.03 | 55.31 | 991,400 | +0.54(+0.99%) |
Sep 03, 2019 | 54.68 | 54.90 | 54.49 | 54.77 | 875,582 | -0.29(-0.52%) |
Aug 30, 2019 | 55.35 | 55.35 | 54.86 | 55.05 | 246,777 | -0.02(-0.03%) |
Aug 29, 2019 | 54.86 | 55.17 | 54.68 | 55.07 | 233,371 | +0.72(+1.32%) |
Aug 28, 2019 | 53.84 | 54.38 | 53.70 | 54.36 | 284,558 | +0.35(+0.66%) |
Aug 27, 2019 | 54.49 | 54.51 | 53.85 | 54.00 | 270,301 | -0.18(-0.33%) |
Aug 26, 2019 | 54.38 | 54.38 | 53.79 | 54.18 | 1,475,549 | +0.60(+1.11%) |
Aug 23, 2019 | 54.74 | 55.02 | 53.38 | 53.58 | 234,652 | -1.42(-2.58%) |
Aug 22, 2019 | 55.14 | 55.24 | 54.64 | 55.00 | 677,895 | -0.01(-0.02%) |
Aug 21, 2019 | 54.94 | 55.06 | 54.86 | 55.01 | 303,585 | +0.54(+0.99%) |
Aug 20, 2019 | 54.77 | 54.89 | 54.47 | 54.47 | 1,179,006 | -0.40(-0.73%) |
Aug 19, 2019 | 54.82 | 54.99 | 54.71 | 54.87 | 278,423 | +0.64(+1.19%) |
Aug 16, 2019 | 53.73 | 54.30 | 53.73 | 54.22 | 187,657 | +0.80(+1.50%) |
Aug 15, 2019 | 53.45 | 53.55 | 53.00 | 53.42 | 478,047 | +0.19(+0.35%) |
Aug 14, 2019 | 54.07 | 54.13 | 53.24 | 53.24 | 421,325 | -1.63(-2.97%) |
Aug 13, 2019 | 54.00 | 55.17 | 53.93 | 54.87 | 655,118 | +0.82(+1.52%) |
Aug 12, 2019 | 54.41 | 54.47 | 53.88 | 54.05 | 208,443 | -0.65(-1.19%) |
Aug 09, 2019 | 54.91 | 54.97 | 54.36 | 54.70 | 269,738 | -0.43(-0.78%) |
Aug 08, 2019 | 54.41 | 55.16 | 54.34 | 55.13 | 683,638 | +1.02(+1.88%) |
Aug 07, 2019 | 53.46 | 54.25 | 52.99 | 54.11 | 4,470,658 | +0.15(+0.28%) |
Aug 06, 2019 | 53.63 | 54.04 | 53.34 | 53.96 | 3,857,353 | +0.73(+1.37%) |
Aug 05, 2019 | 54.04 | 54.06 | 52.82 | 53.24 | 1,110,937 | -1.63(-2.97%) |
Aug 02, 2019 | 55.17 | 55.17 | 54.58 | 54.87 | 1,074,553 | -0.47(-0.84%) |
Aug 01, 2019 | 55.83 | 56.45 | 55.18 | 55.33 | 625,428 | -0.45(-0.80%) |
Jul 31, 2019 | 56.43 | 56.46 | 55.37 | 55.78 | 306,919 | -0.62(-1.09%) |
Jul 30, 2019 | 56.34 | 56.48 | 56.20 | 56.40 | 292,001 | -0.15(-0.26%) |
Jul 29, 2019 | 56.62 | 56.67 | 56.41 | 56.55 | 625,512 | -0.06(-0.10%) |
Jul 26, 2019 | 56.41 | 56.67 | 56.38 | 56.60 | 270,703 | +0.39(+0.70%) |
Jul 25, 2019 | 56.41 | 56.41 | 56.10 | 56.21 | 305,453 | -0.29(-0.51%) |
Jul 24, 2019 | 56.06 | 56.53 | 56.06 | 56.50 | 3,022,597 | +0.29(+0.51%) |
Jul 23, 2019 | 56.09 | 56.23 | 55.88 | 56.21 | 207,507 | +0.34(+0.60%) |
Jul 22, 2019 | 55.83 | 55.98 | 55.72 | 55.87 | 2,819,678 | +0.16(+0.28%) |
Jul 19, 2019 | 56.33 | 56.34 | 55.72 | 55.72 | 7,246,987 | -0.39(-0.70%) |
Jul 18, 2019 | 55.81 | 56.17 | 55.71 | 56.11 | 400,939 | +0.22(+0.40%) |
Jul 17, 2019 | 56.21 | 56.21 | 55.88 | 55.88 | 5,427,014 | -0.29(-0.51%) |
Jul 16, 2019 | 56.40 | 56.40 | 56.14 | 56.17 | 197,188 | -0.25(-0.45%) |
Jul 15, 2019 | 56.46 | 56.46 | 56.31 | 56.42 | 224,789 | +0.05(+0.08%) |
Jul 12, 2019 | 56.19 | 56.41 | 56.17 | 56.38 | 192,378 | +0.26(+0.47%) |
Jul 11, 2019 | 56.09 | 56.12 | 55.89 | 56.12 | 967,886 | +0.19(+0.33%) |
Jul 10, 2019 | 55.91 | 56.12 | 55.80 | 55.93 | 851,212 | +0.22(+0.40%) |
Jul 09, 2019 | 55.39 | 55.76 | 55.39 | 55.71 | 190,395 | +0.10(+0.18%) |
Jul 08, 2019 | 55.65 | 55.71 | 55.49 | 55.60 | 550,183 | -0.25(-0.45%) |
Jul 05, 2019 | 55.72 | 55.92 | 55.44 | 55.86 | 123,710 | -0.09(-0.17%) |
Jul 03, 2019 | 55.60 | 55.95 | 55.58 | 55.95 | 148,280 | +0.49(+0.89%) |
Jul 02, 2019 | 55.29 | 55.45 | 55.15 | 55.45 | 197,018 | +0.18(+0.32%) |