Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 60.51 | 60.94 | 60.22 | 60.53 | 538,518 | +0.24(+0.40%) |
Oct 30, 2019 | 60.87 | 61.16 | 59.10 | 60.29 | 856,035 | -0.68(-1.12%) |
Oct 29, 2019 | 60.51 | 61.41 | 60.51 | 60.97 | 507,535 | +0.34(+0.56%) |
Oct 28, 2019 | 60.51 | 60.84 | 60.35 | 60.63 | 431,522 | +0.12(+0.19%) |
Oct 25, 2019 | 61.52 | 61.52 | 60.29 | 60.51 | 477,676 | -0.63(-1.03%) |
Oct 24, 2019 | 61.78 | 61.79 | 61.07 | 61.14 | 390,887 | -0.43(-0.70%) |
Oct 23, 2019 | 61.25 | 61.57 | 60.78 | 61.57 | 417,912 | +0.60(+0.98%) |
Oct 22, 2019 | 61.27 | 61.27 | 60.88 | 60.97 | 432,588 | -0.21(-0.34%) |
Oct 21, 2019 | 60.63 | 61.19 | 60.48 | 61.18 | 393,238 | +0.56(+0.92%) |
Oct 18, 2019 | 60.29 | 60.71 | 60.16 | 60.63 | 291,203 | +0.28(+0.46%) |
Oct 17, 2019 | 60.04 | 60.51 | 59.98 | 60.35 | 341,555 | +0.36(+0.59%) |
Oct 16, 2019 | 59.45 | 60.01 | 59.15 | 59.99 | 477,359 | +0.50(+0.83%) |
Oct 15, 2019 | 59.86 | 59.92 | 59.19 | 59.50 | 455,102 | -0.36(-0.61%) |
Oct 14, 2019 | 60.03 | 60.18 | 59.60 | 59.86 | 366,575 | -0.02(-0.04%) |
Oct 11, 2019 | 60.22 | 60.28 | 59.81 | 59.88 | 480,647 | -0.22(-0.36%) |
Oct 10, 2019 | 60.01 | 60.28 | 59.77 | 60.10 | 265,733 | -0.01(-0.01%) |
Oct 09, 2019 | 60.51 | 60.56 | 59.99 | 60.11 | 309,999 | -0.15(-0.24%) |
Oct 08, 2019 | 60.24 | 60.58 | 59.68 | 60.25 | 565,737 | +0.02(+0.04%) |
Oct 07, 2019 | 60.01 | 60.46 | 59.88 | 60.23 | 418,272 | +0.08(+0.13%) |
Oct 04, 2019 | 59.94 | 60.22 | 59.71 | 60.15 | 354,997 | +0.28(+0.47%) |
Oct 03, 2019 | 59.32 | 60.42 | 59.16 | 59.87 | 527,951 | +0.68(+1.15%) |
Oct 02, 2019 | 59.09 | 59.19 | 58.58 | 59.19 | 578,860 | +0.10(+0.17%) |
Oct 01, 2019 | 59.45 | 59.63 | 58.86 | 59.09 | 426,966 | -0.43(-0.72%) |
Sep 30, 2019 | 59.25 | 59.76 | 59.25 | 59.52 | 392,670 | +0.23(+0.39%) |
Sep 27, 2019 | 59.92 | 60.00 | 59.01 | 59.29 | 321,808 | -0.45(-0.76%) |
Sep 26, 2019 | 59.35 | 59.99 | 59.32 | 59.74 | 467,407 | +0.52(+0.87%) |
Sep 25, 2019 | 59.30 | 59.45 | 58.86 | 59.22 | 568,607 | -0.08(-0.13%) |
Sep 24, 2019 | 59.34 | 59.62 | 58.94 | 59.30 | 443,153 | +0.12(+0.20%) |
Sep 23, 2019 | 59.28 | 59.69 | 59.07 | 59.18 | 547,907 | +0.00(+0.00%) |
Sep 20, 2019 | 59.23 | 59.39 | 58.88 | 59.18 | 1,228,999 | -0.07(-0.12%) |
Sep 19, 2019 | 59.48 | 59.72 | 59.22 | 59.25 | 432,109 | -0.08(-0.14%) |
Sep 18, 2019 | 59.82 | 59.89 | 58.94 | 59.34 | 531,742 | -0.19(-0.32%) |
Sep 17, 2019 | 59.24 | 59.83 | 59.21 | 59.53 | 559,317 | +0.57(+0.97%) |
Sep 16, 2019 | 58.12 | 59.06 | 57.86 | 58.96 | 687,230 | +0.81(+1.39%) |
Sep 13, 2019 | 59.37 | 59.96 | 57.99 | 58.15 | 529,828 | -1.30(-2.19%) |
Sep 12, 2019 | 59.99 | 60.19 | 59.41 | 59.45 | 450,169 | -0.18(-0.31%) |
Sep 11, 2019 | 59.37 | 59.80 | 59.11 | 59.64 | 566,108 | +0.28(+0.47%) |
Sep 10, 2019 | 59.56 | 59.80 | 59.00 | 59.36 | 617,694 | -0.50(-0.84%) |
Sep 09, 2019 | 61.18 | 61.18 | 59.78 | 59.86 | 534,655 | -1.36(-2.23%) |
Sep 06, 2019 | 60.73 | 61.31 | 60.42 | 61.23 | 622,869 | +0.55(+0.90%) |
Sep 05, 2019 | 60.88 | 61.03 | 60.30 | 60.68 | 536,481 | -0.23(-0.38%) |
Sep 04, 2019 | 60.87 | 61.11 | 60.64 | 60.91 | 592,312 | +0.37(+0.61%) |
Sep 03, 2019 | 60.35 | 61.12 | 60.26 | 60.54 | 695,021 | +0.24(+0.40%) |
Aug 30, 2019 | 60.11 | 60.46 | 60.00 | 60.30 | 436,527 | +0.22(+0.36%) |
Aug 29, 2019 | 59.75 | 60.11 | 59.58 | 60.09 | 421,647 | +0.62(+1.04%) |
Aug 28, 2019 | 59.34 | 59.57 | 59.04 | 59.47 | 438,329 | +0.26(+0.44%) |
Aug 27, 2019 | 59.28 | 59.73 | 59.15 | 59.20 | 558,752 | +0.21(+0.35%) |
Aug 26, 2019 | 58.81 | 59.03 | 58.50 | 59.00 | 472,875 | +0.65(+1.12%) |
Aug 23, 2019 | 58.89 | 59.67 | 58.15 | 58.35 | 606,206 | -0.47(-0.80%) |
Aug 22, 2019 | 58.00 | 58.83 | 57.91 | 58.81 | 802,244 | +0.88(+1.52%) |
Aug 21, 2019 | 58.11 | 58.28 | 57.73 | 57.93 | 323,149 | +0.05(+0.08%) |
Aug 20, 2019 | 58.46 | 58.46 | 57.88 | 57.89 | 399,325 | -0.41(-0.71%) |
Aug 19, 2019 | 58.45 | 58.66 | 58.09 | 58.30 | 483,511 | +0.15(+0.26%) |
Aug 16, 2019 | 57.62 | 58.29 | 57.57 | 58.15 | 571,261 | +0.61(+1.05%) |
Aug 15, 2019 | 57.50 | 57.82 | 57.33 | 57.54 | 750,637 | -0.02(-0.03%) |
Aug 14, 2019 | 58.10 | 58.30 | 57.46 | 57.56 | 645,230 | -0.81(-1.39%) |
Aug 13, 2019 | 58.50 | 58.74 | 58.07 | 58.37 | 537,049 | -0.01(-0.01%) |
Aug 12, 2019 | 59.39 | 59.39 | 58.21 | 58.38 | 470,096 | -0.68(-1.16%) |
Aug 09, 2019 | 59.13 | 59.32 | 58.48 | 59.06 | 382,057 | -0.07(-0.12%) |
Aug 08, 2019 | 57.71 | 59.23 | 57.19 | 59.13 | 832,898 | +1.50(+2.59%) |
Aug 07, 2019 | 56.27 | 57.85 | 55.84 | 57.63 | 645,034 | +1.28(+2.27%) |
Aug 06, 2019 | 56.12 | 56.86 | 55.84 | 56.35 | 769,400 | +0.26(+0.46%) |
Aug 05, 2019 | 57.02 | 57.20 | 55.67 | 56.09 | 660,437 | -0.97(-1.71%) |
Aug 02, 2019 | 56.71 | 57.43 | 56.38 | 57.06 | 369,148 | +0.13(+0.23%) |