Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2019 | 56.99 | 56.99 | 0 | +0.00(+0.00%) | ||
Oct 01, 2019 | 56.99 | 57.02 | 56.98 | 57.00 | 720,342 | +0.02(+0.04%) |
Sep 30, 2019 | 57.00 | 57.05 | 56.98 | 56.98 | 1,494,350 | -0.02(-0.04%) |
Sep 27, 2019 | 56.98 | 57.04 | 56.96 | 57.00 | 884,400 | +0.04(+0.07%) |
Sep 26, 2019 | 56.97 | 56.99 | 56.96 | 56.96 | 1,211,025 | +0.01(+0.02%) |
Sep 25, 2019 | 56.95 | 56.98 | 56.95 | 56.95 | 271,809 | +0.00(+0.00%) |
Sep 24, 2019 | 56.96 | 56.97 | 56.94 | 56.95 | 576,150 | -0.01(-0.02%) |
Sep 23, 2019 | 56.94 | 56.98 | 56.94 | 56.96 | 956,271 | +0.02(+0.04%) |
Sep 20, 2019 | 56.97 | 56.99 | 56.91 | 56.94 | 1,446,700 | +0.00(+0.00%) |
Sep 19, 2019 | 56.89 | 56.98 | 56.88 | 56.94 | 1,228,163 | +0.04(+0.07%) |
Sep 18, 2019 | 56.93 | 57.05 | 56.87 | 56.90 | 347,792 | -0.01(-0.02%) |
Sep 17, 2019 | 56.92 | 56.95 | 56.87 | 56.91 | 261,812 | +0.04(+0.07%) |
Sep 16, 2019 | 56.87 | 56.99 | 56.87 | 56.87 | 238,558 | +0.00(+0.00%) |
Sep 13, 2019 | 56.95 | 57.00 | 56.85 | 56.87 | 144,600 | +0.02(+0.04%) |
Sep 12, 2019 | 57.00 | 57.11 | 56.85 | 56.85 | 437,113 | -0.05(-0.09%) |
Sep 11, 2019 | 56.89 | 56.96 | 56.84 | 56.90 | 251,277 | +0.07(+0.12%) |
Sep 10, 2019 | 56.79 | 56.88 | 56.78 | 56.83 | 468,882 | +0.05(+0.09%) |
Sep 09, 2019 | 56.90 | 56.92 | 56.78 | 56.78 | 544,793 | -0.05(-0.09%) |
Sep 06, 2019 | 56.95 | 56.95 | 56.79 | 56.83 | 662,300 | -0.01(-0.02%) |
Sep 05, 2019 | 57.38 | 57.38 | 56.50 | 56.84 | 4,587,221 | -0.18(-0.32%) |
Sep 04, 2019 | 57.71 | 57.85 | 57.00 | 57.02 | 413,952 | -0.14(-0.24%) |
Sep 03, 2019 | 57.66 | 57.66 | 57.01 | 57.16 | 584,751 | -0.59(-1.02%) |
Aug 30, 2019 | 57.79 | 57.92 | 57.70 | 57.75 | 648,300 | +0.08(+0.14%) |
Aug 29, 2019 | 57.85 | 58.09 | 57.60 | 57.67 | 272,726 | +0.06(+0.10%) |
Aug 28, 2019 | 57.60 | 57.65 | 57.32 | 57.61 | 375,568 | -0.06(-0.10%) |
Aug 27, 2019 | 58.00 | 58.04 | 57.52 | 57.67 | 327,600 | -0.43(-0.74%) |
Aug 26, 2019 | 58.68 | 58.68 | 57.87 | 58.10 | 536,897 | -0.58(-0.99%) |
Aug 23, 2019 | 58.75 | 59.00 | 58.60 | 58.68 | 589,300 | -0.16(-0.27%) |
Aug 22, 2019 | 58.91 | 58.91 | 58.57 | 58.84 | 434,241 | +0.01(+0.02%) |
Aug 21, 2019 | 59.00 | 59.00 | 58.73 | 58.83 | 512,981 | +0.02(+0.03%) |
Aug 20, 2019 | 58.60 | 58.96 | 58.50 | 58.81 | 416,505 | +0.12(+0.20%) |
Aug 19, 2019 | 58.51 | 58.98 | 58.45 | 58.69 | 1,060,872 | +0.49(+0.84%) |
Aug 16, 2019 | 58.25 | 58.30 | 57.90 | 58.20 | 325,300 | +0.09(+0.15%) |
Aug 15, 2019 | 58.40 | 58.50 | 57.78 | 58.11 | 754,634 | -0.13(-0.22%) |
Aug 14, 2019 | 58.08 | 58.44 | 57.97 | 58.24 | 415,535 | -0.32(-0.55%) |
Aug 13, 2019 | 58.30 | 58.98 | 57.93 | 58.56 | 277,361 | +0.16(+0.27%) |
Aug 12, 2019 | 58.25 | 58.76 | 58.15 | 58.40 | 291,034 | -0.23(-0.39%) |
Aug 09, 2019 | 58.98 | 59.00 | 58.41 | 58.63 | 380,500 | -0.50(-0.85%) |
Aug 08, 2019 | 59.19 | 59.25 | 58.70 | 59.13 | 286,576 | +0.29(+0.49%) |
Aug 07, 2019 | 58.20 | 59.28 | 58.00 | 58.84 | 720,030 | +0.90(+1.55%) |
Aug 06, 2019 | 58.54 | 58.77 | 57.28 | 57.94 | 246,164 | -0.37(-0.63%) |
Aug 05, 2019 | 57.80 | 58.63 | 57.43 | 58.31 | 457,241 | -0.14(-0.24%) |
Aug 02, 2019 | 58.38 | 58.58 | 58.05 | 58.45 | 142,500 | +0.07(+0.12%) |