Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.40 | 61.03 | 60.18 | 60.37 | 772,136 | -0.03(-0.05%) |
Sep 27, 2019 | 60.46 | 60.65 | 59.96 | 60.40 | 796,946 | +0.25(+0.42%) |
Sep 26, 2019 | 59.71 | 60.23 | 59.58 | 60.15 | 741,240 | +0.61(+1.03%) |
Sep 25, 2019 | 58.94 | 59.66 | 58.85 | 59.53 | 714,716 | +0.75(+1.28%) |
Sep 24, 2019 | 59.74 | 59.99 | 58.60 | 58.78 | 972,083 | -0.73(-1.23%) |
Sep 23, 2019 | 59.15 | 59.69 | 59.04 | 59.51 | 926,575 | +0.04(+0.07%) |
Sep 20, 2019 | 59.95 | 60.27 | 59.39 | 59.47 | 2,006,384 | -0.26(-0.44%) |
Sep 19, 2019 | 59.86 | 60.30 | 59.64 | 59.73 | 793,446 | +0.05(+0.09%) |
Sep 18, 2019 | 59.80 | 59.80 | 59.22 | 59.68 | 791,404 | +0.06(+0.10%) |
Sep 17, 2019 | 59.80 | 60.11 | 59.16 | 59.62 | 891,300 | -0.29(-0.49%) |
Sep 16, 2019 | 59.93 | 60.07 | 59.56 | 59.91 | 1,395,175 | +0.01(+0.01%) |
Sep 13, 2019 | 60.53 | 60.94 | 59.49 | 59.91 | 976,030 | -0.53(-0.87%) |
Sep 12, 2019 | 61.26 | 61.26 | 60.02 | 60.43 | 817,832 | -0.49(-0.80%) |
Sep 11, 2019 | 60.39 | 60.96 | 59.93 | 60.92 | 1,173,836 | +0.63(+1.04%) |
Sep 10, 2019 | 60.10 | 60.42 | 59.29 | 60.29 | 1,152,961 | -0.16(-0.27%) |
Sep 09, 2019 | 59.14 | 60.48 | 58.71 | 60.45 | 1,068,850 | +1.33(+2.25%) |
Sep 06, 2019 | 59.00 | 59.59 | 58.98 | 59.12 | 751,624 | +0.30(+0.51%) |
Sep 05, 2019 | 58.98 | 59.03 | 58.39 | 58.82 | 848,628 | -0.23(-0.38%) |
Sep 04, 2019 | 59.23 | 59.35 | 58.65 | 59.05 | 626,162 | +0.25(+0.42%) |
Sep 03, 2019 | 58.24 | 58.82 | 58.07 | 58.80 | 621,029 | +0.18(+0.30%) |
Aug 30, 2019 | 58.10 | 58.87 | 58.07 | 58.63 | 1,578,917 | +0.77(+1.34%) |
Aug 29, 2019 | 57.39 | 57.95 | 57.19 | 57.85 | 547,681 | +0.77(+1.36%) |
Aug 28, 2019 | 56.73 | 57.46 | 56.53 | 57.08 | 555,196 | +0.42(+0.75%) |
Aug 27, 2019 | 56.84 | 57.38 | 56.64 | 56.65 | 1,336,083 | -0.06(-0.10%) |
Aug 26, 2019 | 56.56 | 56.73 | 56.02 | 56.71 | 784,999 | +0.59(+1.05%) |
Aug 23, 2019 | 57.05 | 57.33 | 55.92 | 56.12 | 743,688 | -1.08(-1.89%) |
Aug 22, 2019 | 56.53 | 57.27 | 56.42 | 57.20 | 762,427 | +0.74(+1.31%) |
Aug 21, 2019 | 57.14 | 57.44 | 56.34 | 56.46 | 641,826 | -0.48(-0.83%) |
Aug 20, 2019 | 57.82 | 57.92 | 56.85 | 56.94 | 801,141 | -0.93(-1.60%) |
Aug 19, 2019 | 58.14 | 58.26 | 57.74 | 57.87 | 572,288 | +0.01(+0.03%) |
Aug 16, 2019 | 57.17 | 57.93 | 56.78 | 57.85 | 1,228,487 | +0.68(+1.19%) |
Aug 15, 2019 | 57.19 | 57.73 | 56.89 | 57.17 | 1,109,870 | +0.19(+0.33%) |
Aug 14, 2019 | 56.64 | 57.47 | 56.35 | 56.98 | 1,323,492 | -0.03(-0.05%) |
Aug 13, 2019 | 56.49 | 57.06 | 56.24 | 57.01 | 961,488 | +0.52(+0.92%) |
Aug 12, 2019 | 56.37 | 56.59 | 55.64 | 56.49 | 631,428 | -0.20(-0.35%) |
Aug 09, 2019 | 57.06 | 57.27 | 56.16 | 56.69 | 779,812 | -0.62(-1.08%) |
Aug 08, 2019 | 56.24 | 57.49 | 55.86 | 57.31 | 575,033 | +1.19(+2.12%) |
Aug 07, 2019 | 56.12 | 56.82 | 55.14 | 56.12 | 1,298,895 | -0.37(-0.66%) |
Aug 06, 2019 | 56.89 | 57.53 | 56.21 | 56.49 | 1,012,424 | -0.34(-0.59%) |
Aug 05, 2019 | 57.94 | 58.12 | 55.97 | 56.83 | 1,441,122 | -1.53(-2.62%) |
Aug 02, 2019 | 58.32 | 58.82 | 57.75 | 58.36 | 769,960 | -0.03(-0.05%) |
Aug 01, 2019 | 59.20 | 59.20 | 58.17 | 58.38 | 1,027,640 | -0.87(-1.47%) |
Jul 31, 2019 | 59.99 | 60.40 | 58.84 | 59.25 | 2,921,869 | -0.90(-1.49%) |
Jul 30, 2019 | 59.28 | 60.20 | 59.28 | 60.15 | 1,116,083 | +0.91(+1.53%) |
Jul 29, 2019 | 59.46 | 59.69 | 59.09 | 59.25 | 890,412 | -0.09(-0.15%) |
Jul 26, 2019 | 59.47 | 59.99 | 58.67 | 59.34 | 804,578 | -0.12(-0.21%) |
Jul 25, 2019 | 60.00 | 60.00 | 59.30 | 59.46 | 639,099 | -0.48(-0.80%) |
Jul 24, 2019 | 59.53 | 60.40 | 59.33 | 59.94 | 687,244 | +0.53(+0.89%) |
Jul 23, 2019 | 58.77 | 59.51 | 58.43 | 59.42 | 716,528 | +0.69(+1.18%) |
Jul 22, 2019 | 59.66 | 59.85 | 58.67 | 58.72 | 673,992 | -0.82(-1.37%) |
Jul 19, 2019 | 60.87 | 61.05 | 59.40 | 59.54 | 972,746 | -1.40(-2.29%) |
Jul 18, 2019 | 59.93 | 61.64 | 59.28 | 60.94 | 1,594,641 | +1.56(+2.63%) |
Jul 17, 2019 | 59.97 | 60.07 | 58.77 | 59.37 | 830,341 | -0.42(-0.71%) |
Jul 16, 2019 | 59.73 | 60.25 | 59.44 | 59.80 | 1,191,778 | +0.04(+0.06%) |
Jul 15, 2019 | 59.88 | 60.26 | 59.55 | 59.76 | 1,270,926 | -0.08(-0.13%) |
Jul 12, 2019 | 59.69 | 60.24 | 59.20 | 59.84 | 2,058,928 | +0.38(+0.64%) |
Jul 11, 2019 | 59.60 | 59.99 | 59.17 | 59.46 | 1,746,105 | -0.18(-0.29%) |
Jul 10, 2019 | 59.55 | 59.99 | 59.20 | 59.63 | 4,170,193 | +0.28(+0.47%) |
Jul 09, 2019 | 59.12 | 59.53 | 59.09 | 59.36 | 2,451,985 | +0.19(+0.32%) |
Jul 08, 2019 | 59.18 | 59.46 | 59.04 | 59.17 | 1,186,584 | -0.03(-0.05%) |
Jul 05, 2019 | 59.14 | 59.47 | 58.41 | 59.20 | 1,176,217 | -0.32(-0.54%) |
Jul 03, 2019 | 59.36 | 59.78 | 59.31 | 59.52 | 1,008,323 | +0.35(+0.59%) |
Jul 02, 2019 | 58.77 | 59.34 | 58.38 | 59.17 | 2,028,433 | +0.64(+1.09%) |