Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.15 | 61.45 | 59.74 | 61.05 | 1,583,065 | +1.10(+1.83%) |
Sep 27, 2019 | 61.35 | 61.75 | 59.05 | 59.95 | 947,500 | -1.71(-2.77%) |
Sep 26, 2019 | 60.91 | 61.81 | 59.94 | 61.66 | 646,822 | +0.74(+1.21%) |
Sep 25, 2019 | 59.42 | 61.48 | 58.86 | 60.92 | 817,587 | +1.27(+2.13%) |
Sep 24, 2019 | 62.57 | 63.24 | 59.04 | 59.65 | 1,081,626 | -2.53(-4.07%) |
Sep 23, 2019 | 63.15 | 63.40 | 56.33 | 62.18 | 2,262,102 | -1.28(-2.02%) |
Sep 20, 2019 | 62.80 | 64.75 | 62.30 | 63.46 | 1,561,600 | +1.08(+1.73%) |
Sep 19, 2019 | 63.47 | 64.27 | 62.08 | 62.38 | 908,413 | -0.58(-0.92%) |
Sep 18, 2019 | 62.86 | 63.81 | 62.27 | 62.96 | 546,705 | +0.15(+0.24%) |
Sep 17, 2019 | 62.13 | 63.56 | 61.78 | 62.81 | 520,499 | +0.76(+1.22%) |
Sep 16, 2019 | 62.20 | 62.64 | 61.47 | 62.05 | 534,434 | -0.59(-0.94%) |
Sep 13, 2019 | 62.00 | 64.08 | 61.06 | 62.64 | 913,900 | +0.65(+1.05%) |
Sep 12, 2019 | 62.06 | 63.03 | 61.16 | 61.99 | 721,770 | +0.81(+1.32%) |
Sep 11, 2019 | 59.50 | 61.86 | 58.68 | 61.18 | 862,051 | +2.13(+3.61%) |
Sep 10, 2019 | 59.17 | 59.72 | 57.59 | 59.05 | 1,033,546 | -0.72(-1.20%) |
Sep 09, 2019 | 63.10 | 63.37 | 59.13 | 59.77 | 1,695,920 | -3.33(-5.28%) |
Sep 06, 2019 | 62.00 | 63.65 | 61.74 | 63.10 | 1,669,600 | +1.89(+3.09%) |
Sep 05, 2019 | 61.37 | 62.71 | 60.76 | 61.21 | 933,169 | +0.57(+0.94%) |
Sep 04, 2019 | 60.73 | 61.02 | 59.73 | 60.64 | 551,159 | +0.51(+0.85%) |
Sep 03, 2019 | 60.83 | 61.50 | 59.89 | 60.13 | 654,378 | -1.06(-1.73%) |
Aug 30, 2019 | 61.20 | 62.07 | 60.87 | 61.19 | 899,900 | +0.18(+0.30%) |
Aug 29, 2019 | 60.93 | 61.36 | 60.39 | 61.01 | 871,641 | +0.84(+1.40%) |
Aug 28, 2019 | 60.51 | 60.57 | 58.78 | 60.17 | 1,346,285 | -0.61(-1.00%) |
Aug 27, 2019 | 62.72 | 62.89 | 60.67 | 60.78 | 785,916 | -1.32(-2.13%) |
Aug 26, 2019 | 62.19 | 62.78 | 61.39 | 62.10 | 781,536 | +0.01(+0.02%) |
Aug 23, 2019 | 63.81 | 63.89 | 61.25 | 62.09 | 978,900 | -1.97(-3.08%) |
Aug 22, 2019 | 65.53 | 65.91 | 63.34 | 64.06 | 467,455 | -1.45(-2.21%) |
Aug 21, 2019 | 65.25 | 65.85 | 64.41 | 65.51 | 1,010,572 | +1.04(+1.61%) |
Aug 20, 2019 | 64.32 | 65.14 | 63.81 | 64.47 | 804,277 | +0.28(+0.44%) |
Aug 19, 2019 | 65.70 | 66.41 | 64.04 | 64.19 | 670,104 | -0.48(-0.74%) |
Aug 16, 2019 | 63.60 | 65.19 | 63.60 | 64.67 | 592,400 | +1.37(+2.16%) |
Aug 15, 2019 | 63.41 | 64.24 | 63.07 | 63.30 | 406,858 | +0.19(+0.30%) |
Aug 14, 2019 | 62.42 | 63.58 | 62.01 | 63.11 | 480,379 | -0.64(-1.00%) |
Aug 13, 2019 | 62.28 | 64.50 | 62.24 | 63.75 | 617,483 | +0.85(+1.35%) |
Aug 12, 2019 | 63.93 | 64.28 | 62.46 | 62.90 | 674,680 | -1.69(-2.62%) |
Aug 09, 2019 | 64.80 | 64.97 | 63.28 | 64.59 | 758,200 | +0.09(+0.14%) |
Aug 08, 2019 | 65.25 | 66.56 | 64.95 | 64.50 | 1,385,266 | +0.45(+0.70%) |
Aug 07, 2019 | 63.90 | 64.53 | 62.62 | 64.05 | 962,198 | +0.33(+0.52%) |
Aug 06, 2019 | 63.20 | 64.02 | 61.95 | 63.72 | 678,544 | +1.94(+3.14%) |
Aug 05, 2019 | 60.09 | 62.96 | 60.09 | 61.78 | 1,139,958 | -1.81(-2.85%) |
Aug 02, 2019 | 60.48 | 64.50 | 59.39 | 63.59 | 2,613,300 | +3.35(+5.56%) |
Aug 01, 2019 | 60.31 | 61.34 | 59.06 | 60.24 | 1,477,664 | +0.03(+0.05%) |
Jul 31, 2019 | 62.27 | 62.38 | 59.30 | 60.21 | 948,698 | -2.05(-3.29%) |
Jul 30, 2019 | 61.34 | 62.28 | 61.00 | 62.26 | 1,192,533 | +0.42(+0.68%) |
Jul 29, 2019 | 62.56 | 62.57 | 61.12 | 61.84 | 1,268,692 | -0.81(-1.29%) |
Jul 26, 2019 | 62.16 | 62.93 | 61.62 | 62.65 | 697,700 | +0.95(+1.54%) |
Jul 25, 2019 | 62.49 | 62.75 | 61.45 | 61.70 | 1,322,719 | -0.72(-1.15%) |
Jul 24, 2019 | 61.95 | 63.18 | 61.81 | 62.42 | 973,318 | +0.60(+0.97%) |
Jul 23, 2019 | 60.97 | 61.89 | 60.76 | 61.82 | 1,245,360 | +1.44(+2.38%) |
Jul 22, 2019 | 60.00 | 61.00 | 59.82 | 60.38 | 1,184,380 | +0.56(+0.94%) |
Jul 19, 2019 | 60.61 | 61.00 | 59.32 | 59.82 | 787,200 | -0.84(-1.38%) |
Jul 18, 2019 | 59.84 | 61.09 | 59.38 | 60.66 | 1,161,666 | +1.04(+1.74%) |
Jul 17, 2019 | 59.79 | 60.30 | 59.47 | 59.62 | 665,335 | +0.06(+0.10%) |
Jul 16, 2019 | 59.17 | 60.05 | 58.38 | 59.56 | 843,735 | -0.16(-0.27%) |
Jul 15, 2019 | 59.43 | 60.12 | 58.76 | 59.72 | 922,226 | +0.97(+1.65%) |
Jul 12, 2019 | 58.10 | 59.01 | 57.80 | 58.75 | 640,900 | +0.51(+0.88%) |
Jul 11, 2019 | 57.53 | 58.92 | 57.10 | 58.24 | 1,378,602 | +1.20(+2.10%) |
Jul 10, 2019 | 55.48 | 57.52 | 55.44 | 57.04 | 1,074,834 | +2.10(+3.82%) |
Jul 09, 2019 | 52.93 | 56.11 | 52.57 | 54.94 | 1,800,230 | +2.22(+4.21%) |
Jul 08, 2019 | 52.06 | 53.19 | 51.60 | 52.72 | 886,938 | +0.98(+1.89%) |
Jul 05, 2019 | 51.98 | 52.38 | 51.52 | 51.74 | 293,500 | -0.72(-1.37%) |
Jul 03, 2019 | 52.33 | 52.62 | 51.66 | 52.46 | 288,100 | +0.25(+0.48%) |
Jul 02, 2019 | 54.07 | 54.11 | 51.97 | 52.21 | 840,010 | -1.46(-2.72%) |