Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.49 | 61.36 | 60.49 | 60.88 | 283,102 | +0.36(+0.59%) |
Sep 27, 2019 | 61.18 | 61.53 | 60.03 | 60.52 | 225,534 | -0.74(-1.21%) |
Sep 26, 2019 | 60.55 | 61.56 | 60.55 | 61.26 | 363,503 | +0.87(+1.43%) |
Sep 25, 2019 | 60.07 | 60.83 | 60.00 | 60.40 | 289,107 | +0.26(+0.44%) |
Sep 24, 2019 | 60.73 | 60.87 | 60.01 | 60.13 | 301,813 | -0.48(-0.79%) |
Sep 23, 2019 | 60.59 | 61.10 | 60.59 | 60.61 | 288,198 | +0.00(+0.00%) |
Sep 20, 2019 | 60.40 | 60.96 | 60.19 | 60.61 | 1,195,988 | +0.37(+0.62%) |
Sep 19, 2019 | 60.56 | 60.92 | 60.24 | 60.24 | 265,550 | +0.12(+0.21%) |
Sep 18, 2019 | 60.65 | 60.76 | 59.78 | 60.12 | 252,081 | -0.07(-0.11%) |
Sep 17, 2019 | 59.66 | 60.57 | 59.66 | 60.18 | 219,958 | +0.73(+1.22%) |
Sep 16, 2019 | 58.88 | 59.69 | 58.73 | 59.45 | 227,662 | +0.58(+0.98%) |
Sep 13, 2019 | 59.40 | 59.98 | 58.32 | 58.88 | 259,760 | -0.58(-0.97%) |
Sep 12, 2019 | 59.89 | 60.16 | 59.34 | 59.45 | 363,491 | +0.07(+0.11%) |
Sep 11, 2019 | 58.95 | 59.50 | 58.59 | 59.39 | 387,410 | +0.47(+0.80%) |
Sep 10, 2019 | 60.05 | 60.30 | 58.90 | 58.92 | 457,860 | -1.49(-2.46%) |
Sep 09, 2019 | 61.39 | 61.46 | 60.38 | 60.40 | 231,386 | -1.13(-1.84%) |
Sep 06, 2019 | 61.59 | 61.97 | 61.34 | 61.54 | 243,654 | +0.23(+0.38%) |
Sep 05, 2019 | 62.51 | 62.95 | 61.30 | 61.30 | 734,596 | -1.45(-2.32%) |
Sep 04, 2019 | 62.00 | 62.79 | 61.88 | 62.76 | 249,149 | +0.97(+1.58%) |
Sep 03, 2019 | 61.68 | 62.30 | 61.61 | 61.78 | 417,396 | +0.11(+0.17%) |
Aug 30, 2019 | 61.40 | 61.83 | 61.29 | 61.68 | 245,712 | +0.24(+0.39%) |
Aug 29, 2019 | 61.11 | 61.56 | 60.81 | 61.44 | 201,796 | +0.55(+0.91%) |
Aug 28, 2019 | 60.72 | 61.22 | 60.53 | 60.88 | 259,203 | +0.16(+0.26%) |
Aug 27, 2019 | 60.83 | 61.23 | 60.67 | 60.73 | 387,930 | +0.20(+0.33%) |
Aug 26, 2019 | 60.25 | 60.58 | 60.07 | 60.53 | 301,675 | +0.74(+1.24%) |
Aug 23, 2019 | 59.24 | 60.22 | 59.15 | 59.79 | 479,073 | +0.39(+0.65%) |
Aug 22, 2019 | 59.47 | 60.02 | 59.28 | 59.40 | 275,832 | -0.07(-0.12%) |
Aug 21, 2019 | 59.71 | 59.97 | 59.15 | 59.47 | 194,087 | -0.02(-0.03%) |
Aug 20, 2019 | 60.45 | 60.45 | 59.27 | 59.49 | 252,906 | -0.83(-1.38%) |
Aug 19, 2019 | 59.89 | 60.40 | 59.41 | 60.32 | 358,802 | +0.64(+1.08%) |
Aug 16, 2019 | 59.31 | 59.85 | 59.24 | 59.68 | 220,887 | +0.46(+0.78%) |
Aug 15, 2019 | 58.41 | 59.28 | 58.28 | 59.22 | 297,130 | +0.91(+1.56%) |
Aug 14, 2019 | 58.34 | 58.68 | 58.06 | 58.31 | 248,397 | -0.18(-0.31%) |
Aug 13, 2019 | 58.45 | 58.86 | 58.20 | 58.49 | 298,138 | +0.15(+0.25%) |
Aug 12, 2019 | 58.46 | 58.77 | 58.01 | 58.34 | 174,321 | +0.02(+0.04%) |
Aug 09, 2019 | 58.18 | 58.65 | 57.79 | 58.32 | 1,162,079 | +0.04(+0.07%) |
Aug 08, 2019 | 57.16 | 58.70 | 56.89 | 58.27 | 473,447 | +1.21(+2.13%) |
Aug 07, 2019 | 56.01 | 57.45 | 55.83 | 57.06 | 462,769 | +0.97(+1.74%) |
Aug 06, 2019 | 55.52 | 56.56 | 55.52 | 56.09 | 283,746 | +0.52(+0.94%) |
Aug 05, 2019 | 55.23 | 56.20 | 54.93 | 55.57 | 717,067 | +0.21(+0.39%) |
Aug 02, 2019 | 55.07 | 55.57 | 54.96 | 55.35 | 270,538 | +0.26(+0.48%) |
Aug 01, 2019 | 55.24 | 55.74 | 55.00 | 55.09 | 193,533 | -0.12(-0.21%) |
Jul 31, 2019 | 55.63 | 56.09 | 55.17 | 55.20 | 287,006 | -0.43(-0.77%) |
Jul 30, 2019 | 55.35 | 56.12 | 55.13 | 55.63 | 208,161 | +0.19(+0.34%) |
Jul 29, 2019 | 55.48 | 55.80 | 55.19 | 55.44 | 216,274 | -0.07(-0.13%) |
Jul 26, 2019 | 54.44 | 55.64 | 54.44 | 55.52 | 463,451 | +1.21(+2.22%) |
Jul 25, 2019 | 54.93 | 55.13 | 54.21 | 54.31 | 368,575 | -0.82(-1.48%) |
Jul 24, 2019 | 55.05 | 55.57 | 54.57 | 55.13 | 358,135 | +0.22(+0.41%) |
Jul 23, 2019 | 51.98 | 55.17 | 51.82 | 54.90 | 716,747 | +3.03(+5.84%) |
Jul 22, 2019 | 52.42 | 52.42 | 51.68 | 51.87 | 373,949 | -0.28(-0.54%) |
Jul 19, 2019 | 53.45 | 53.59 | 52.13 | 52.16 | 312,075 | -1.46(-2.73%) |
Jul 18, 2019 | 53.25 | 53.85 | 52.77 | 53.62 | 189,720 | +0.15(+0.28%) |
Jul 17, 2019 | 53.77 | 54.02 | 53.06 | 53.47 | 314,422 | -0.06(-0.11%) |
Jul 16, 2019 | 53.93 | 54.06 | 53.50 | 53.53 | 230,386 | -0.69(-1.26%) |
Jul 15, 2019 | 54.12 | 54.63 | 53.74 | 54.21 | 178,462 | +0.21(+0.38%) |
Jul 12, 2019 | 54.14 | 54.35 | 53.87 | 54.00 | 206,718 | -0.14(-0.26%) |
Jul 11, 2019 | 54.55 | 54.64 | 53.82 | 54.15 | 239,249 | -0.45(-0.83%) |
Jul 10, 2019 | 54.62 | 54.66 | 54.01 | 54.60 | 260,254 | +0.21(+0.39%) |
Jul 09, 2019 | 53.96 | 54.44 | 53.79 | 54.38 | 303,655 | +0.40(+0.75%) |
Jul 08, 2019 | 53.79 | 54.15 | 53.54 | 53.98 | 222,958 | +0.14(+0.26%) |
Jul 05, 2019 | 53.67 | 53.92 | 52.87 | 53.84 | 160,458 | -0.29(-0.53%) |
Jul 03, 2019 | 53.59 | 54.47 | 53.59 | 54.13 | 90,462 | +0.62(+1.16%) |
Jul 02, 2019 | 52.34 | 53.58 | 52.34 | 53.51 | 245,625 | +1.26(+2.40%) |