Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.66 | 61.27 | 60.61 | 60.80 | 1,777,665 | +0.14(+0.24%) |
Sep 27, 2019 | 60.80 | 60.90 | 60.11 | 60.65 | 1,426,394 | -0.07(-0.11%) |
Sep 26, 2019 | 60.23 | 61.04 | 60.14 | 60.72 | 1,210,846 | +0.73(+1.22%) |
Sep 25, 2019 | 59.72 | 60.18 | 59.52 | 59.99 | 1,354,716 | +0.31(+0.52%) |
Sep 24, 2019 | 60.03 | 60.23 | 59.23 | 59.67 | 1,977,568 | -0.14(-0.23%) |
Sep 23, 2019 | 59.41 | 60.12 | 59.41 | 59.81 | 2,037,069 | +0.35(+0.58%) |
Sep 20, 2019 | 59.69 | 59.81 | 59.23 | 59.47 | 5,750,506 | -0.05(-0.08%) |
Sep 19, 2019 | 59.90 | 60.03 | 59.43 | 59.52 | 1,688,703 | -0.20(-0.33%) |
Sep 18, 2019 | 60.46 | 60.46 | 59.09 | 59.72 | 1,777,438 | -0.39(-0.64%) |
Sep 17, 2019 | 58.84 | 60.12 | 58.84 | 60.10 | 2,033,590 | +1.75(+2.99%) |
Sep 16, 2019 | 57.65 | 58.47 | 57.58 | 58.36 | 2,775,887 | +0.72(+1.26%) |
Sep 13, 2019 | 58.37 | 58.96 | 57.39 | 57.63 | 4,131,165 | -0.98(-1.67%) |
Sep 12, 2019 | 59.44 | 60.02 | 58.57 | 58.61 | 3,512,198 | -0.24(-0.41%) |
Sep 11, 2019 | 58.95 | 59.57 | 58.32 | 58.85 | 4,013,848 | -0.41(-0.69%) |
Sep 10, 2019 | 60.32 | 60.51 | 58.78 | 59.26 | 3,275,719 | -1.62(-2.66%) |
Sep 09, 2019 | 61.58 | 61.90 | 60.55 | 60.88 | 1,630,099 | -1.07(-1.73%) |
Sep 06, 2019 | 61.46 | 62.00 | 61.33 | 61.96 | 1,734,453 | +0.50(+0.82%) |
Sep 05, 2019 | 61.41 | 61.58 | 60.40 | 61.45 | 2,451,023 | -0.33(-0.53%) |
Sep 04, 2019 | 61.77 | 62.10 | 61.55 | 61.78 | 1,608,762 | +0.34(+0.55%) |
Sep 03, 2019 | 60.26 | 61.54 | 60.13 | 61.44 | 1,935,838 | +1.00(+1.66%) |
Aug 30, 2019 | 60.72 | 60.85 | 60.28 | 60.44 | 1,303,875 | -0.19(-0.31%) |
Aug 29, 2019 | 60.18 | 60.66 | 59.89 | 60.63 | 1,773,757 | +0.66(+1.10%) |
Aug 28, 2019 | 60.01 | 60.21 | 59.62 | 59.97 | 1,564,710 | +0.02(+0.03%) |
Aug 27, 2019 | 60.37 | 60.86 | 59.90 | 59.95 | 2,179,166 | -0.11(-0.18%) |
Aug 26, 2019 | 59.60 | 60.13 | 59.09 | 60.06 | 2,379,955 | +0.77(+1.31%) |
Aug 23, 2019 | 59.87 | 60.45 | 59.02 | 59.29 | 1,824,672 | -0.55(-0.92%) |
Aug 22, 2019 | 59.78 | 60.02 | 59.40 | 59.84 | 1,292,114 | -0.01(-0.01%) |
Aug 21, 2019 | 59.68 | 60.06 | 59.03 | 59.85 | 1,336,643 | +0.12(+0.21%) |
Aug 20, 2019 | 60.72 | 60.74 | 59.71 | 59.72 | 1,781,093 | -0.66(-1.09%) |
Aug 19, 2019 | 60.04 | 60.63 | 59.72 | 60.38 | 1,902,084 | +0.10(+0.16%) |
Aug 16, 2019 | 59.93 | 60.49 | 59.86 | 60.28 | 2,232,422 | +0.26(+0.44%) |
Aug 15, 2019 | 58.92 | 60.09 | 58.92 | 60.02 | 2,524,991 | +1.19(+2.02%) |
Aug 14, 2019 | 58.83 | 59.27 | 58.32 | 58.83 | 3,374,685 | +0.12(+0.21%) |
Aug 13, 2019 | 59.02 | 59.10 | 57.99 | 58.71 | 1,817,225 | -0.26(-0.45%) |
Aug 12, 2019 | 58.97 | 59.48 | 58.61 | 58.97 | 1,450,845 | +0.02(+0.04%) |
Aug 09, 2019 | 59.06 | 59.37 | 58.40 | 58.95 | 2,177,659 | -0.25(-0.42%) |
Aug 08, 2019 | 58.15 | 59.20 | 57.66 | 59.20 | 2,784,674 | +0.83(+1.43%) |
Aug 07, 2019 | 56.81 | 58.63 | 56.27 | 58.36 | 4,007,498 | +1.74(+3.07%) |
Aug 06, 2019 | 55.84 | 57.01 | 55.30 | 56.63 | 1,724,292 | +0.73(+1.31%) |
Aug 05, 2019 | 56.67 | 56.87 | 54.77 | 55.89 | 2,160,275 | -0.79(-1.39%) |
Aug 02, 2019 | 55.80 | 56.97 | 55.80 | 56.68 | 2,124,595 | +0.96(+1.71%) |
Aug 01, 2019 | 55.45 | 55.96 | 54.77 | 55.73 | 2,512,620 | +0.31(+0.56%) |
Jul 31, 2019 | 55.78 | 56.19 | 54.86 | 55.42 | 2,089,576 | -0.34(-0.61%) |
Jul 30, 2019 | 55.55 | 56.22 | 55.46 | 55.75 | 1,198,671 | +0.12(+0.22%) |
Jul 29, 2019 | 55.56 | 56.40 | 55.33 | 55.63 | 1,926,611 | +0.43(+0.78%) |
Jul 26, 2019 | 55.69 | 56.22 | 54.09 | 55.20 | 2,907,188 | -0.38(-0.68%) |
Jul 25, 2019 | 55.76 | 55.80 | 55.23 | 55.58 | 2,189,370 | -0.32(-0.57%) |
Jul 24, 2019 | 56.21 | 56.21 | 55.27 | 55.90 | 2,128,950 | -0.15(-0.26%) |
Jul 23, 2019 | 55.54 | 56.11 | 54.98 | 56.05 | 2,566,735 | +0.63(+1.14%) |
Jul 22, 2019 | 55.24 | 55.69 | 54.95 | 55.42 | 1,678,576 | +0.30(+0.55%) |
Jul 19, 2019 | 56.73 | 56.76 | 54.99 | 55.11 | 2,377,769 | -1.63(-2.87%) |
Jul 18, 2019 | 56.40 | 56.88 | 56.20 | 56.74 | 1,525,976 | +0.25(+0.44%) |
Jul 17, 2019 | 56.28 | 56.67 | 55.94 | 56.50 | 1,960,779 | +0.35(+0.63%) |
Jul 16, 2019 | 56.28 | 56.29 | 55.66 | 56.14 | 2,080,499 | -0.35(-0.63%) |
Jul 15, 2019 | 57.12 | 57.37 | 56.41 | 56.50 | 1,762,602 | -0.43(-0.75%) |
Jul 12, 2019 | 57.19 | 57.38 | 56.50 | 56.92 | 2,488,510 | -0.26(-0.46%) |
Jul 11, 2019 | 58.22 | 58.31 | 57.05 | 57.19 | 2,147,063 | -1.17(-2.00%) |
Jul 10, 2019 | 58.24 | 58.55 | 57.83 | 58.36 | 2,810,344 | +0.40(+0.68%) |
Jul 09, 2019 | 57.83 | 58.13 | 57.49 | 57.96 | 2,226,839 | +0.23(+0.40%) |
Jul 08, 2019 | 57.43 | 57.97 | 57.34 | 57.73 | 2,430,714 | +0.26(+0.44%) |
Jul 05, 2019 | 57.50 | 57.74 | 56.13 | 57.48 | 1,817,994 | -0.59(-1.02%) |
Jul 03, 2019 | 57.13 | 58.18 | 57.06 | 58.07 | 1,604,284 | +1.19(+2.10%) |
Jul 02, 2019 | 55.98 | 56.95 | 55.87 | 56.87 | 3,396,626 | +0.95(+1.69%) |