Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.70 | 60.76 | 59.59 | 59.73 | 2,980,188 | -0.97(-1.59%) |
Sep 27, 2019 | 61.25 | 61.93 | 60.18 | 60.70 | 1,677,200 | -0.31(-0.50%) |
Sep 26, 2019 | 60.09 | 61.18 | 59.46 | 61.00 | 1,514,756 | +0.61(+1.01%) |
Sep 25, 2019 | 59.33 | 60.57 | 58.26 | 60.39 | 1,777,624 | +0.88(+1.48%) |
Sep 24, 2019 | 60.81 | 60.82 | 58.93 | 59.51 | 2,428,824 | -0.68(-1.13%) |
Sep 23, 2019 | 60.02 | 60.79 | 59.63 | 60.19 | 2,402,552 | +0.17(+0.29%) |
Sep 20, 2019 | 61.37 | 61.46 | 59.86 | 60.02 | 3,116,800 | -1.02(-1.67%) |
Sep 19, 2019 | 61.68 | 62.96 | 60.86 | 61.03 | 2,441,748 | -0.62(-1.00%) |
Sep 18, 2019 | 60.88 | 61.85 | 60.88 | 61.65 | 2,850,716 | +0.54(+0.88%) |
Sep 17, 2019 | 60.69 | 61.49 | 60.50 | 61.11 | 2,484,100 | +0.06(+0.11%) |
Sep 16, 2019 | 60.40 | 61.52 | 60.20 | 61.05 | 1,360,452 | +0.11(+0.18%) |
Sep 13, 2019 | 62.31 | 62.50 | 60.82 | 60.94 | 2,427,600 | -1.55(-2.47%) |
Sep 12, 2019 | 61.90 | 62.85 | 61.88 | 62.48 | 4,006,132 | +0.78(+1.27%) |
Sep 11, 2019 | 59.75 | 61.77 | 59.50 | 61.70 | 3,584,148 | +2.22(+3.73%) |
Sep 10, 2019 | 57.45 | 59.50 | 56.87 | 59.48 | 2,815,044 | +1.70(+2.95%) |
Sep 09, 2019 | 59.34 | 59.63 | 56.96 | 57.78 | 2,881,956 | -1.14(-1.94%) |
Sep 06, 2019 | 59.00 | 59.32 | 58.50 | 58.92 | 2,234,400 | +0.08(+0.14%) |
Sep 05, 2019 | 57.35 | 59.10 | 57.23 | 58.84 | 2,951,788 | +2.29(+4.04%) |
Sep 04, 2019 | 56.42 | 56.98 | 56.28 | 56.56 | 2,376,844 | +0.48(+0.86%) |
Sep 03, 2019 | 56.48 | 57.12 | 55.53 | 56.07 | 1,812,844 | -0.58(-1.03%) |
Aug 30, 2019 | 56.75 | 57.03 | 55.95 | 56.66 | 2,182,000 | -0.20(-0.35%) |
Aug 29, 2019 | 56.44 | 57.47 | 56.13 | 56.85 | 1,857,324 | +1.23(+2.22%) |
Aug 28, 2019 | 55.39 | 56.06 | 54.85 | 55.62 | 1,992,084 | -0.33(-0.58%) |
Aug 27, 2019 | 56.09 | 56.24 | 55.18 | 55.95 | 2,084,380 | +0.15(+0.26%) |
Aug 26, 2019 | 56.49 | 56.70 | 55.18 | 55.80 | 1,717,228 | -0.05(-0.09%) |
Aug 23, 2019 | 56.56 | 57.35 | 55.64 | 55.85 | 3,126,000 | -0.97(-1.71%) |
Aug 22, 2019 | 56.97 | 57.25 | 56.47 | 56.82 | 2,629,864 | +0.19(+0.33%) |
Aug 21, 2019 | 55.58 | 56.75 | 55.25 | 56.63 | 2,950,052 | +1.84(+3.35%) |
Aug 20, 2019 | 55.58 | 55.83 | 54.75 | 54.80 | 2,207,316 | -1.07(-1.92%) |
Aug 19, 2019 | 56.50 | 56.73 | 55.73 | 55.87 | 2,651,480 | +0.57(+1.04%) |
Aug 16, 2019 | 54.75 | 55.64 | 54.73 | 55.30 | 3,077,200 | +1.12(+2.07%) |
Aug 15, 2019 | 54.78 | 55.00 | 53.51 | 54.17 | 4,466,800 | -0.69(-1.25%) |
Aug 14, 2019 | 56.52 | 56.74 | 54.59 | 54.86 | 4,556,728 | -2.85(-4.93%) |
Aug 13, 2019 | 56.12 | 58.50 | 55.75 | 57.70 | 3,236,912 | +1.59(+2.83%) |
Aug 12, 2019 | 56.76 | 56.84 | 55.75 | 56.12 | 2,772,964 | -1.06(-1.86%) |
Aug 09, 2019 | 58.19 | 58.19 | 56.55 | 57.18 | 4,903,600 | -1.44(-2.46%) |
Aug 08, 2019 | 59.44 | 60.19 | 58.53 | 58.62 | 3,797,228 | -0.13(-0.22%) |
Aug 07, 2019 | 57.74 | 58.83 | 57.55 | 58.75 | 3,058,900 | -0.20(-0.35%) |
Aug 06, 2019 | 58.88 | 59.23 | 57.55 | 58.95 | 3,793,840 | +1.22(+2.11%) |
Aug 05, 2019 | 59.25 | 59.50 | 57.26 | 57.74 | 6,013,372 | -3.29(-5.39%) |
Aug 02, 2019 | 63.69 | 63.75 | 60.06 | 61.03 | 11,965,200 | -7.03(-10.32%) |
Aug 01, 2019 | 68.31 | 69.62 | 67.09 | 68.06 | 4,710,108 | -0.31(-0.45%) |
Jul 31, 2019 | 68.58 | 69.81 | 67.79 | 68.36 | 2,749,652 | -0.21(-0.30%) |
Jul 30, 2019 | 68.06 | 68.97 | 67.39 | 68.57 | 2,571,472 | +0.51(+0.75%) |
Jul 29, 2019 | 68.12 | 68.17 | 66.57 | 68.06 | 2,686,000 | -0.19(-0.27%) |
Jul 26, 2019 | 67.19 | 68.45 | 66.64 | 68.25 | 2,710,000 | +1.39(+2.08%) |
Jul 25, 2019 | 69.66 | 69.75 | 65.67 | 66.85 | 5,055,148 | -2.94(-4.22%) |
Jul 24, 2019 | 69.26 | 69.96 | 69.12 | 69.80 | 3,023,912 | +0.71(+1.03%) |
Jul 23, 2019 | 72.11 | 72.20 | 68.48 | 69.09 | 5,120,904 | -2.75(-3.83%) |
Jul 22, 2019 | 70.95 | 72.36 | 70.69 | 71.84 | 2,689,248 | +1.16(+1.63%) |
Jul 19, 2019 | 70.53 | 71.90 | 69.64 | 70.69 | 4,133,600 | +1.81(+2.63%) |
Jul 18, 2019 | 69.32 | 69.62 | 68.35 | 68.87 | 3,034,924 | -0.48(-0.70%) |
Jul 17, 2019 | 68.91 | 70.16 | 68.78 | 69.36 | 2,388,276 | +0.48(+0.70%) |
Jul 16, 2019 | 69.00 | 69.50 | 68.16 | 68.88 | 2,559,424 | -0.53(-0.77%) |
Jul 15, 2019 | 69.08 | 69.55 | 68.62 | 69.41 | 2,562,932 | +0.84(+1.23%) |
Jul 12, 2019 | 68.00 | 69.03 | 68.00 | 68.56 | 1,826,800 | +0.59(+0.87%) |
Jul 11, 2019 | 67.84 | 68.14 | 67.09 | 67.97 | 2,143,568 | +0.38(+0.56%) |
Jul 10, 2019 | 68.04 | 68.60 | 67.40 | 67.60 | 1,854,800 | -0.04(-0.06%) |
Jul 09, 2019 | 66.50 | 67.78 | 66.33 | 67.64 | 2,102,240 | +0.64(+0.95%) |
Jul 08, 2019 | 67.36 | 67.44 | 66.54 | 67.00 | 2,459,896 | -0.69(-1.01%) |
Jul 05, 2019 | 67.03 | 67.78 | 66.49 | 67.69 | 2,286,000 | +0.47(+0.70%) |
Jul 03, 2019 | 66.47 | 67.23 | 66.16 | 67.22 | 3,322,400 | +0.89(+1.34%) |
Jul 02, 2019 | 65.71 | 66.49 | 65.34 | 66.33 | 2,280,580 | +0.62(+0.94%) |