Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.83 | 63.39 | 62.41 | 63.29 | 901,539 | +0.46(+0.74%) |
Sep 27, 2019 | 62.45 | 63.20 | 62.18 | 62.83 | 1,274,749 | +0.72(+1.16%) |
Sep 26, 2019 | 62.43 | 62.71 | 61.53 | 62.11 | 784,745 | -0.19(-0.30%) |
Sep 25, 2019 | 60.63 | 62.50 | 60.41 | 62.30 | 968,568 | +1.53(+2.51%) |
Sep 24, 2019 | 62.01 | 62.33 | 60.64 | 60.77 | 1,415,821 | -1.30(-2.10%) |
Sep 23, 2019 | 61.08 | 62.46 | 60.83 | 62.07 | 1,195,042 | +0.07(+0.11%) |
Sep 20, 2019 | 62.19 | 63.06 | 61.80 | 62.01 | 1,817,170 | -0.03(-0.06%) |
Sep 19, 2019 | 61.90 | 62.73 | 61.61 | 62.04 | 1,190,118 | +0.26(+0.42%) |
Sep 18, 2019 | 62.12 | 62.44 | 61.21 | 61.78 | 1,366,889 | -0.53(-0.85%) |
Sep 17, 2019 | 62.86 | 63.27 | 61.34 | 62.31 | 1,345,840 | -1.37(-2.15%) |
Sep 16, 2019 | 64.22 | 65.08 | 63.44 | 63.69 | 1,738,671 | -1.01(-1.56%) |
Sep 13, 2019 | 64.22 | 65.14 | 63.84 | 64.70 | 1,362,586 | +1.22(+1.92%) |
Sep 12, 2019 | 63.31 | 63.64 | 61.77 | 63.48 | 2,152,596 | +0.03(+0.04%) |
Sep 11, 2019 | 62.59 | 63.72 | 61.01 | 63.46 | 1,703,756 | +0.26(+0.42%) |
Sep 10, 2019 | 60.38 | 63.41 | 60.22 | 63.19 | 2,280,111 | +3.29(+5.49%) |
Sep 09, 2019 | 58.48 | 60.03 | 58.36 | 59.90 | 1,275,325 | +2.05(+3.54%) |
Sep 06, 2019 | 57.51 | 58.07 | 56.79 | 57.85 | 1,152,386 | +0.48(+0.83%) |
Sep 05, 2019 | 56.19 | 57.84 | 56.19 | 57.38 | 1,301,908 | +2.05(+3.70%) |
Sep 04, 2019 | 55.89 | 56.11 | 55.00 | 55.33 | 1,047,719 | +0.65(+1.20%) |
Sep 03, 2019 | 54.75 | 55.02 | 54.11 | 54.67 | 976,946 | -0.90(-1.62%) |
Aug 30, 2019 | 55.74 | 56.48 | 55.38 | 55.57 | 1,607,248 | +0.67(+1.22%) |
Aug 29, 2019 | 54.22 | 55.54 | 54.03 | 54.90 | 1,089,829 | +1.52(+2.85%) |
Aug 28, 2019 | 52.28 | 53.75 | 52.05 | 53.38 | 780,763 | +1.05(+2.01%) |
Aug 27, 2019 | 53.38 | 53.52 | 52.19 | 52.33 | 1,052,165 | -0.57(-1.08%) |
Aug 26, 2019 | 53.50 | 53.65 | 52.63 | 52.90 | 846,081 | +0.33(+0.63%) |
Aug 23, 2019 | 54.58 | 54.77 | 52.32 | 52.56 | 1,285,539 | -2.70(-4.88%) |
Aug 22, 2019 | 56.05 | 56.45 | 55.09 | 55.26 | 819,838 | -0.51(-0.91%) |
Aug 21, 2019 | 56.25 | 56.25 | 55.47 | 55.77 | 1,069,870 | +0.31(+0.57%) |
Aug 20, 2019 | 56.07 | 56.25 | 55.03 | 55.46 | 1,428,484 | -1.11(-1.97%) |
Aug 19, 2019 | 56.75 | 57.47 | 56.42 | 56.57 | 1,240,005 | +0.89(+1.60%) |
Aug 16, 2019 | 55.00 | 55.95 | 54.82 | 55.68 | 1,139,565 | +1.05(+1.93%) |
Aug 15, 2019 | 54.75 | 54.98 | 53.92 | 54.62 | 1,992,921 | +0.48(+0.90%) |
Aug 14, 2019 | 55.63 | 55.64 | 54.00 | 54.14 | 1,402,978 | -2.95(-5.17%) |
Aug 13, 2019 | 55.78 | 58.51 | 55.22 | 57.09 | 1,617,141 | +1.25(+2.24%) |
Aug 12, 2019 | 57.16 | 57.16 | 55.83 | 55.84 | 856,944 | -1.46(-2.55%) |
Aug 09, 2019 | 57.63 | 57.90 | 56.96 | 57.30 | 1,254,368 | -0.89(-1.53%) |
Aug 08, 2019 | 58.07 | 58.65 | 57.97 | 58.19 | 1,420,453 | +0.80(+1.39%) |
Aug 07, 2019 | 56.93 | 57.56 | 56.11 | 57.39 | 1,974,220 | -0.14(-0.25%) |
Aug 06, 2019 | 58.45 | 58.48 | 56.92 | 57.54 | 1,432,931 | -0.22(-0.38%) |
Aug 05, 2019 | 58.87 | 58.87 | 57.12 | 57.76 | 1,703,691 | -2.11(-3.52%) |
Aug 02, 2019 | 61.02 | 61.29 | 59.43 | 59.87 | 2,023,528 | -1.75(-2.84%) |
Aug 01, 2019 | 63.83 | 64.25 | 61.24 | 61.62 | 1,697,400 | -2.44(-3.81%) |
Jul 31, 2019 | 65.04 | 65.57 | 63.51 | 64.06 | 1,604,427 | -1.16(-1.77%) |
Jul 30, 2019 | 64.65 | 65.49 | 64.11 | 65.21 | 1,975,777 | -0.28(-0.43%) |
Jul 29, 2019 | 65.67 | 66.32 | 65.04 | 65.50 | 1,138,317 | -0.52(-0.79%) |
Jul 26, 2019 | 67.16 | 67.94 | 64.00 | 66.01 | 2,335,120 | -2.53(-3.70%) |
Jul 25, 2019 | 69.05 | 69.49 | 67.90 | 68.55 | 1,307,868 | -0.94(-1.36%) |
Jul 24, 2019 | 68.72 | 69.69 | 68.28 | 69.49 | 997,624 | +0.44(+0.64%) |
Jul 23, 2019 | 67.50 | 69.42 | 67.50 | 69.05 | 1,149,608 | +2.13(+3.19%) |
Jul 22, 2019 | 66.96 | 67.49 | 66.64 | 66.92 | 716,321 | +0.03(+0.04%) |
Jul 19, 2019 | 66.36 | 67.34 | 66.33 | 66.89 | 701,406 | +0.79(+1.20%) |
Jul 18, 2019 | 65.75 | 66.68 | 65.75 | 66.10 | 670,802 | -0.18(-0.27%) |
Jul 17, 2019 | 66.62 | 66.75 | 65.70 | 66.28 | 923,223 | -0.50(-0.75%) |
Jul 16, 2019 | 66.10 | 67.86 | 65.88 | 66.78 | 1,347,426 | +0.69(+1.04%) |
Jul 15, 2019 | 65.87 | 66.10 | 64.72 | 66.09 | 774,545 | +0.18(+0.27%) |
Jul 12, 2019 | 64.41 | 66.35 | 64.36 | 65.91 | 1,054,756 | +1.90(+2.96%) |
Jul 11, 2019 | 63.04 | 64.08 | 62.99 | 64.02 | 807,457 | +0.84(+1.33%) |
Jul 10, 2019 | 63.82 | 64.08 | 63.00 | 63.17 | 757,132 | -0.28(-0.44%) |
Jul 09, 2019 | 63.88 | 64.17 | 62.66 | 63.46 | 1,112,051 | -0.69(-1.07%) |
Jul 08, 2019 | 65.78 | 66.14 | 63.86 | 64.14 | 1,595,774 | -2.04(-3.08%) |
Jul 05, 2019 | 65.48 | 66.22 | 65.27 | 66.18 | 516,615 | +0.11(+0.17%) |
Jul 03, 2019 | 66.01 | 66.26 | 65.46 | 66.07 | 496,266 | -0.03(-0.04%) |
Jul 02, 2019 | 67.46 | 67.46 | 65.73 | 66.10 | 1,162,600 | -1.56(-2.31%) |