Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.48 | 58.24 | 56.69 | 57.87 | 2,011,773 | +0.43(+0.75%) |
Sep 27, 2019 | 59.30 | 59.63 | 57.16 | 57.44 | 1,079,100 | -1.71(-2.89%) |
Sep 26, 2019 | 60.93 | 61.41 | 58.91 | 59.15 | 1,214,214 | -1.56(-2.57%) |
Sep 25, 2019 | 61.62 | 62.20 | 60.17 | 60.71 | 1,091,358 | -0.99(-1.60%) |
Sep 24, 2019 | 62.03 | 63.11 | 61.48 | 61.70 | 1,190,879 | +0.10(+0.16%) |
Sep 23, 2019 | 60.34 | 61.83 | 60.04 | 61.60 | 1,182,921 | +1.26(+2.09%) |
Sep 20, 2019 | 61.56 | 61.62 | 59.67 | 60.34 | 1,516,200 | -1.22(-1.98%) |
Sep 19, 2019 | 61.86 | 62.33 | 61.31 | 61.56 | 707,698 | -0.09(-0.15%) |
Sep 18, 2019 | 62.82 | 62.88 | 61.03 | 61.65 | 652,369 | -1.12(-1.78%) |
Sep 17, 2019 | 62.46 | 63.35 | 61.71 | 62.77 | 683,244 | +0.53(+0.85%) |
Sep 16, 2019 | 61.99 | 62.64 | 61.24 | 62.24 | 841,648 | -0.27(-0.43%) |
Sep 13, 2019 | 63.76 | 64.23 | 61.85 | 62.51 | 1,341,800 | -1.72(-2.68%) |
Sep 12, 2019 | 64.00 | 64.94 | 63.08 | 64.23 | 993,650 | +0.41(+0.64%) |
Sep 11, 2019 | 64.54 | 65.49 | 63.44 | 63.82 | 950,522 | -0.52(-0.81%) |
Sep 10, 2019 | 63.01 | 65.56 | 62.32 | 64.34 | 1,292,467 | +1.15(+1.82%) |
Sep 09, 2019 | 65.88 | 65.88 | 62.79 | 63.19 | 1,466,129 | -2.27(-3.47%) |
Sep 06, 2019 | 65.50 | 66.00 | 64.84 | 65.46 | 1,500,400 | +0.31(+0.48%) |
Sep 05, 2019 | 67.79 | 67.81 | 64.83 | 65.15 | 2,144,071 | -1.99(-2.96%) |
Sep 04, 2019 | 67.55 | 68.19 | 67.07 | 67.14 | 926,797 | +0.04(+0.06%) |
Sep 03, 2019 | 68.15 | 69.06 | 66.47 | 67.10 | 2,367,138 | -3.51(-4.97%) |
Aug 30, 2019 | 72.70 | 72.79 | 70.19 | 70.61 | 1,223,700 | -1.66(-2.30%) |
Aug 29, 2019 | 72.22 | 73.62 | 71.67 | 72.27 | 1,970,811 | +0.78(+1.09%) |
Aug 28, 2019 | 69.67 | 72.10 | 69.60 | 71.49 | 2,323,915 | +1.54(+2.20%) |
Aug 27, 2019 | 68.67 | 70.06 | 68.54 | 69.95 | 1,978,077 | +1.58(+2.31%) |
Aug 26, 2019 | 67.13 | 68.60 | 66.77 | 68.37 | 1,368,374 | +1.65(+2.47%) |
Aug 23, 2019 | 66.76 | 67.48 | 66.45 | 66.72 | 1,176,300 | -0.52(-0.77%) |
Aug 22, 2019 | 68.05 | 68.05 | 65.84 | 67.24 | 1,261,165 | -0.98(-1.44%) |
Aug 21, 2019 | 67.76 | 69.05 | 66.73 | 68.22 | 1,330,425 | +1.27(+1.90%) |
Aug 20, 2019 | 69.35 | 69.39 | 66.88 | 66.95 | 1,424,270 | -2.54(-3.66%) |
Aug 19, 2019 | 70.60 | 71.31 | 69.44 | 69.49 | 805,308 | -0.32(-0.46%) |
Aug 16, 2019 | 69.29 | 70.00 | 69.11 | 69.81 | 551,800 | +0.94(+1.36%) |
Aug 15, 2019 | 69.15 | 69.20 | 67.14 | 68.87 | 1,440,596 | -0.46(-0.66%) |
Aug 14, 2019 | 71.57 | 72.23 | 68.67 | 69.33 | 1,395,330 | -3.30(-4.54%) |
Aug 13, 2019 | 70.61 | 72.89 | 70.55 | 72.63 | 1,256,464 | +0.96(+1.34%) |
Aug 12, 2019 | 73.49 | 73.49 | 70.99 | 71.67 | 765,984 | -2.10(-2.85%) |
Aug 09, 2019 | 75.15 | 75.32 | 72.70 | 73.77 | 1,126,300 | -1.58(-2.10%) |
Aug 08, 2019 | 72.80 | 75.47 | 72.31 | 75.35 | 1,281,336 | +3.10(+4.29%) |
Aug 07, 2019 | 69.73 | 75.18 | 66.24 | 72.25 | 4,878,604 | -5.25(-6.77%) |
Aug 06, 2019 | 75.32 | 77.73 | 75.32 | 77.50 | 1,843,012 | +2.76(+3.69%) |
Aug 05, 2019 | 75.34 | 76.14 | 74.10 | 74.74 | 1,388,804 | -1.86(-2.43%) |
Aug 02, 2019 | 77.55 | 77.85 | 76.24 | 76.60 | 956,500 | -1.43(-1.83%) |
Aug 01, 2019 | 78.70 | 79.48 | 77.86 | 78.03 | 908,575 | -0.63(-0.80%) |
Jul 31, 2019 | 78.47 | 79.46 | 77.86 | 78.66 | 823,554 | -0.04(-0.05%) |
Jul 30, 2019 | 77.61 | 79.13 | 77.00 | 78.70 | 710,076 | +0.74(+0.95%) |
Jul 29, 2019 | 79.00 | 79.65 | 77.94 | 77.96 | 773,025 | -1.20(-1.52%) |
Jul 26, 2019 | 78.17 | 79.80 | 78.17 | 79.16 | 869,900 | +1.34(+1.72%) |
Jul 25, 2019 | 76.72 | 78.29 | 76.37 | 77.82 | 962,135 | +1.18(+1.54%) |
Jul 24, 2019 | 74.56 | 77.02 | 74.56 | 76.64 | 1,129,708 | +2.10(+2.82%) |
Jul 23, 2019 | 75.41 | 75.61 | 73.25 | 74.54 | 884,862 | -0.30(-0.40%) |
Jul 22, 2019 | 74.26 | 75.67 | 74.04 | 74.84 | 1,523,836 | +0.67(+0.90%) |
Jul 19, 2019 | 76.40 | 76.60 | 74.17 | 74.17 | 1,083,900 | -2.21(-2.89%) |
Jul 18, 2019 | 76.48 | 76.53 | 75.41 | 76.38 | 1,408,339 | -0.13(-0.17%) |
Jul 17, 2019 | 77.54 | 77.75 | 76.21 | 76.51 | 928,493 | -1.03(-1.33%) |
Jul 16, 2019 | 77.40 | 78.32 | 77.16 | 77.54 | 797,781 | +0.35(+0.45%) |
Jul 15, 2019 | 77.60 | 77.76 | 76.29 | 77.19 | 1,516,987 | -0.35(-0.45%) |
Jul 12, 2019 | 76.41 | 77.77 | 76.00 | 77.54 | 791,400 | +0.87(+1.13%) |
Jul 11, 2019 | 76.82 | 76.85 | 75.91 | 76.67 | 949,365 | +0.00(+0.00%) |
Jul 10, 2019 | 76.50 | 77.00 | 76.18 | 76.67 | 1,101,797 | +0.37(+0.48%) |
Jul 09, 2019 | 76.08 | 76.83 | 75.85 | 76.30 | 1,063,565 | -0.05(-0.07%) |
Jul 08, 2019 | 75.73 | 76.45 | 75.06 | 76.35 | 1,259,687 | +0.11(+0.14%) |
Jul 05, 2019 | 76.53 | 76.58 | 74.82 | 76.24 | 1,660,000 | -0.70(-0.91%) |
Jul 03, 2019 | 76.12 | 77.25 | 75.62 | 76.94 | 745,900 | +0.89(+1.17%) |
Jul 02, 2019 | 75.40 | 76.56 | 75.19 | 76.05 | 1,890,153 | +0.75(+1.00%) |