Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.24 | 59.75 | 59.24 | 59.51 | 392,712 | +0.23(+0.39%) |
Sep 27, 2019 | 59.91 | 59.99 | 59.00 | 59.28 | 321,843 | -0.45(-0.76%) |
Sep 26, 2019 | 59.35 | 59.99 | 59.31 | 59.73 | 467,458 | +0.52(+0.87%) |
Sep 25, 2019 | 59.29 | 59.44 | 58.85 | 59.22 | 568,668 | -0.08(-0.13%) |
Sep 24, 2019 | 59.33 | 59.62 | 58.93 | 59.29 | 443,201 | +0.12(+0.20%) |
Sep 23, 2019 | 59.28 | 59.69 | 59.06 | 59.18 | 547,966 | +0.00(+0.00%) |
Sep 20, 2019 | 59.22 | 59.39 | 58.88 | 59.18 | 1,229,132 | -0.07(-0.12%) |
Sep 19, 2019 | 59.47 | 59.71 | 59.21 | 59.25 | 432,156 | -0.08(-0.14%) |
Sep 18, 2019 | 59.82 | 59.89 | 58.93 | 59.33 | 531,800 | -0.19(-0.32%) |
Sep 17, 2019 | 59.23 | 59.83 | 59.20 | 59.52 | 559,378 | +0.57(+0.97%) |
Sep 16, 2019 | 58.11 | 59.05 | 57.85 | 58.95 | 687,304 | +0.81(+1.39%) |
Sep 13, 2019 | 59.36 | 59.95 | 57.98 | 58.15 | 529,885 | -1.30(-2.19%) |
Sep 12, 2019 | 59.99 | 60.19 | 59.40 | 59.45 | 450,218 | -0.18(-0.31%) |
Sep 11, 2019 | 59.36 | 59.79 | 59.11 | 59.63 | 566,169 | +0.28(+0.47%) |
Sep 10, 2019 | 59.56 | 59.79 | 58.99 | 59.35 | 617,761 | -0.50(-0.84%) |
Sep 09, 2019 | 61.17 | 61.17 | 59.77 | 59.86 | 534,713 | -1.36(-2.23%) |
Sep 06, 2019 | 60.72 | 61.30 | 60.41 | 61.22 | 622,937 | +0.55(+0.90%) |
Sep 05, 2019 | 60.87 | 61.03 | 60.30 | 60.67 | 536,539 | -0.23(-0.38%) |
Sep 04, 2019 | 60.87 | 61.10 | 60.64 | 60.90 | 592,376 | +0.37(+0.61%) |
Sep 03, 2019 | 60.34 | 61.11 | 60.26 | 60.53 | 695,096 | +0.24(+0.40%) |
Aug 30, 2019 | 60.10 | 60.46 | 59.99 | 60.30 | 436,575 | +0.22(+0.36%) |
Aug 29, 2019 | 59.74 | 60.10 | 59.58 | 60.08 | 421,693 | +0.62(+1.04%) |
Aug 28, 2019 | 59.33 | 59.56 | 59.03 | 59.46 | 438,377 | +0.26(+0.44%) |
Aug 27, 2019 | 59.27 | 59.72 | 59.14 | 59.20 | 558,812 | +0.21(+0.35%) |
Aug 26, 2019 | 58.81 | 59.02 | 58.49 | 58.99 | 472,926 | +0.65(+1.12%) |
Aug 23, 2019 | 58.88 | 59.67 | 58.14 | 58.34 | 606,272 | -0.47(-0.80%) |
Aug 22, 2019 | 57.99 | 58.82 | 57.90 | 58.81 | 802,331 | +0.88(+1.52%) |
Aug 21, 2019 | 58.10 | 58.27 | 57.73 | 57.93 | 323,184 | +0.05(+0.08%) |
Aug 20, 2019 | 58.45 | 58.45 | 57.87 | 57.88 | 399,369 | -0.41(-0.71%) |
Aug 19, 2019 | 58.45 | 58.65 | 58.08 | 58.29 | 483,564 | +0.15(+0.26%) |
Aug 16, 2019 | 57.61 | 58.28 | 57.56 | 58.14 | 571,322 | +0.61(+1.05%) |
Aug 15, 2019 | 57.50 | 57.82 | 57.32 | 57.53 | 750,719 | -0.02(-0.03%) |
Aug 14, 2019 | 58.09 | 58.29 | 57.46 | 57.55 | 645,300 | -0.81(-1.39%) |
Aug 13, 2019 | 58.49 | 58.74 | 58.06 | 58.36 | 537,107 | -0.01(-0.01%) |
Aug 12, 2019 | 59.38 | 59.38 | 58.20 | 58.37 | 470,147 | -0.68(-1.16%) |
Aug 09, 2019 | 59.12 | 59.31 | 58.48 | 59.05 | 382,099 | -0.07(-0.12%) |
Aug 08, 2019 | 57.70 | 59.22 | 57.18 | 59.12 | 832,989 | +1.50(+2.59%) |
Aug 07, 2019 | 56.26 | 57.84 | 55.83 | 57.63 | 645,104 | +1.28(+2.27%) |
Aug 06, 2019 | 56.12 | 56.85 | 55.83 | 56.35 | 769,483 | +0.26(+0.46%) |
Aug 05, 2019 | 57.01 | 57.19 | 55.66 | 56.09 | 660,508 | -0.97(-1.71%) |
Aug 02, 2019 | 56.71 | 57.42 | 56.38 | 57.06 | 369,188 | +0.13(+0.23%) |
Aug 01, 2019 | 56.94 | 57.61 | 56.36 | 56.93 | 592,457 | -0.15(-0.26%) |
Jul 31, 2019 | 57.33 | 57.69 | 56.81 | 57.07 | 521,078 | -0.19(-0.33%) |
Jul 30, 2019 | 57.18 | 57.87 | 56.97 | 57.27 | 335,378 | +0.18(+0.32%) |
Jul 29, 2019 | 57.09 | 57.55 | 56.90 | 57.09 | 419,247 | +0.22(+0.39%) |
Jul 26, 2019 | 56.61 | 56.99 | 56.42 | 56.86 | 370,392 | +0.35(+0.62%) |
Jul 25, 2019 | 57.34 | 57.37 | 56.49 | 56.51 | 419,309 | -0.84(-1.46%) |
Jul 24, 2019 | 57.22 | 57.38 | 56.79 | 57.35 | 300,486 | +0.22(+0.39%) |
Jul 23, 2019 | 56.30 | 57.22 | 56.11 | 57.13 | 529,945 | +1.01(+1.81%) |
Jul 22, 2019 | 55.99 | 56.15 | 55.12 | 56.12 | 579,535 | +0.24(+0.44%) |
Jul 19, 2019 | 57.49 | 57.49 | 55.76 | 55.87 | 675,252 | -1.53(-2.67%) |
Jul 18, 2019 | 57.28 | 57.63 | 56.92 | 57.41 | 329,476 | +0.19(+0.33%) |
Jul 17, 2019 | 57.44 | 57.84 | 56.99 | 57.22 | 388,985 | +0.04(+0.07%) |
Jul 16, 2019 | 57.53 | 57.85 | 57.09 | 57.18 | 802,746 | -0.43(-0.75%) |
Jul 15, 2019 | 58.10 | 58.21 | 57.47 | 57.61 | 497,312 | -0.48(-0.83%) |
Jul 12, 2019 | 58.18 | 58.56 | 58.05 | 58.09 | 510,633 | -0.24(-0.42%) |
Jul 11, 2019 | 59.00 | 59.12 | 58.11 | 58.34 | 620,000 | -0.66(-1.12%) |
Jul 10, 2019 | 58.97 | 59.18 | 58.67 | 59.00 | 453,865 | +0.40(+0.68%) |
Jul 09, 2019 | 58.43 | 58.63 | 58.10 | 58.60 | 261,581 | +0.18(+0.30%) |
Jul 08, 2019 | 58.05 | 58.65 | 57.84 | 58.43 | 491,724 | +0.38(+0.66%) |
Jul 05, 2019 | 57.61 | 58.18 | 57.03 | 58.05 | 560,045 | +0.14(+0.24%) |
Jul 03, 2019 | 57.51 | 58.28 | 57.40 | 57.91 | 229,890 | +0.55(+0.96%) |
Jul 02, 2019 | 56.69 | 57.75 | 56.47 | 57.36 | 627,791 | +0.92(+1.62%) |