Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 63.24 | 63.42 | 62.78 | 63.25 | 610,051 | +0.16(+0.25%) |
Sep 27, 2019 | 63.25 | 63.57 | 62.79 | 63.10 | 434,590 | +0.10(+0.16%) |
Sep 26, 2019 | 62.60 | 63.33 | 62.32 | 63.00 | 655,503 | +0.36(+0.57%) |
Sep 25, 2019 | 61.91 | 62.72 | 61.71 | 62.64 | 488,258 | +0.82(+1.32%) |
Sep 24, 2019 | 62.21 | 62.57 | 61.49 | 61.82 | 483,326 | -0.22(-0.36%) |
Sep 23, 2019 | 62.50 | 63.08 | 62.03 | 62.04 | 498,357 | -0.86(-1.37%) |
Sep 20, 2019 | 63.61 | 63.70 | 62.87 | 62.90 | 1,550,818 | -0.40(-0.64%) |
Sep 19, 2019 | 62.65 | 63.47 | 62.39 | 63.31 | 641,844 | +0.85(+1.37%) |
Sep 18, 2019 | 61.82 | 62.61 | 61.53 | 62.45 | 761,865 | +0.71(+1.15%) |
Sep 17, 2019 | 61.56 | 61.92 | 61.17 | 61.75 | 728,001 | -0.04(-0.06%) |
Sep 16, 2019 | 63.20 | 63.41 | 61.66 | 61.78 | 502,782 | -1.95(-3.06%) |
Sep 13, 2019 | 63.55 | 64.26 | 63.17 | 63.73 | 588,954 | +0.46(+0.73%) |
Sep 12, 2019 | 62.96 | 63.36 | 62.35 | 63.27 | 542,932 | +0.65(+1.04%) |
Sep 11, 2019 | 62.26 | 62.64 | 61.76 | 62.62 | 584,407 | +0.41(+0.67%) |
Sep 10, 2019 | 62.13 | 62.21 | 61.03 | 62.21 | 630,381 | -0.16(-0.25%) |
Sep 09, 2019 | 62.81 | 62.81 | 61.81 | 62.36 | 633,993 | -0.25(-0.40%) |
Sep 06, 2019 | 62.42 | 62.84 | 61.83 | 62.61 | 524,663 | +0.35(+0.56%) |
Sep 05, 2019 | 62.75 | 62.89 | 62.07 | 62.26 | 687,813 | +0.26(+0.42%) |
Sep 04, 2019 | 61.98 | 62.22 | 61.45 | 62.00 | 579,279 | +0.79(+1.29%) |
Sep 03, 2019 | 61.86 | 61.94 | 60.90 | 61.21 | 566,483 | -0.99(-1.60%) |
Aug 30, 2019 | 62.32 | 62.47 | 61.91 | 62.21 | 380,198 | +0.35(+0.56%) |
Aug 29, 2019 | 61.77 | 62.24 | 61.64 | 61.86 | 487,500 | +0.78(+1.28%) |
Aug 28, 2019 | 60.51 | 61.42 | 60.24 | 61.08 | 1,324,585 | +0.41(+0.68%) |
Aug 27, 2019 | 61.75 | 61.75 | 60.62 | 60.66 | 608,430 | -0.66(-1.08%) |
Aug 26, 2019 | 61.55 | 61.55 | 60.73 | 61.32 | 532,092 | +0.35(+0.57%) |
Aug 23, 2019 | 62.23 | 62.45 | 60.74 | 60.97 | 536,303 | -1.48(-2.37%) |
Aug 22, 2019 | 62.78 | 63.20 | 61.91 | 62.45 | 755,386 | -0.22(-0.35%) |
Aug 21, 2019 | 62.28 | 62.82 | 61.95 | 62.67 | 703,276 | +1.13(+1.84%) |
Aug 20, 2019 | 62.39 | 62.39 | 61.26 | 61.54 | 912,886 | -1.14(-1.82%) |
Aug 19, 2019 | 63.37 | 63.71 | 61.90 | 62.68 | 598,095 | -0.04(-0.06%) |
Aug 16, 2019 | 61.83 | 62.96 | 61.71 | 62.72 | 2,008,797 | +1.30(+2.11%) |
Aug 15, 2019 | 61.28 | 61.63 | 60.59 | 61.42 | 732,235 | +0.40(+0.65%) |
Aug 14, 2019 | 61.72 | 62.27 | 60.85 | 61.03 | 765,019 | -1.74(-2.77%) |
Aug 13, 2019 | 61.57 | 63.63 | 61.28 | 62.77 | 623,081 | +1.02(+1.65%) |
Aug 12, 2019 | 62.67 | 63.09 | 61.64 | 61.75 | 610,769 | -1.12(-1.78%) |
Aug 09, 2019 | 63.73 | 64.00 | 62.26 | 62.87 | 727,653 | -1.03(-1.61%) |
Aug 08, 2019 | 63.17 | 63.93 | 63.17 | 63.90 | 1,091,376 | +1.28(+2.04%) |
Aug 07, 2019 | 60.71 | 62.85 | 60.61 | 62.62 | 953,356 | +1.12(+1.82%) |
Aug 06, 2019 | 60.09 | 61.53 | 60.06 | 61.50 | 759,414 | +1.71(+2.86%) |
Aug 05, 2019 | 59.92 | 60.25 | 59.42 | 59.79 | 680,951 | -1.05(-1.72%) |
Aug 02, 2019 | 60.66 | 61.07 | 59.89 | 60.84 | 529,776 | +0.06(+0.09%) |
Aug 01, 2019 | 62.26 | 62.90 | 60.61 | 60.78 | 1,022,064 | -1.57(-2.52%) |
Jul 31, 2019 | 62.24 | 63.30 | 61.95 | 62.35 | 1,174,122 | -0.45(-0.72%) |
Jul 30, 2019 | 61.99 | 62.96 | 61.99 | 62.80 | 577,532 | +0.32(+0.51%) |
Jul 29, 2019 | 61.83 | 62.57 | 61.57 | 62.48 | 630,683 | +0.71(+1.15%) |
Jul 26, 2019 | 61.12 | 61.97 | 60.83 | 61.77 | 584,167 | +0.69(+1.13%) |
Jul 25, 2019 | 61.18 | 61.34 | 60.67 | 61.08 | 697,561 | -0.09(-0.15%) |
Jul 24, 2019 | 60.32 | 61.37 | 60.20 | 61.18 | 746,929 | +0.71(+1.17%) |
Jul 23, 2019 | 60.23 | 60.51 | 58.98 | 60.47 | 1,350,542 | +0.63(+1.06%) |
Jul 22, 2019 | 59.75 | 62.76 | 59.51 | 59.83 | 2,863,098 | +2.57(+4.50%) |
Jul 19, 2019 | 57.27 | 57.66 | 57.05 | 57.26 | 1,133,960 | +0.11(+0.19%) |
Jul 18, 2019 | 57.33 | 57.44 | 56.67 | 57.15 | 675,103 | -0.25(-0.43%) |
Jul 17, 2019 | 57.36 | 57.70 | 56.83 | 57.40 | 913,062 | -0.02(-0.03%) |
Jul 16, 2019 | 57.12 | 57.89 | 57.06 | 57.42 | 624,853 | +0.42(+0.74%) |
Jul 15, 2019 | 56.50 | 57.06 | 56.13 | 56.99 | 468,180 | +0.57(+1.01%) |
Jul 12, 2019 | 55.80 | 56.57 | 55.80 | 56.42 | 594,172 | +0.56(+1.00%) |
Jul 11, 2019 | 55.63 | 55.94 | 55.44 | 55.87 | 374,882 | +0.28(+0.51%) |
Jul 10, 2019 | 56.24 | 56.41 | 55.53 | 55.58 | 521,682 | -0.37(-0.65%) |
Jul 09, 2019 | 55.99 | 56.19 | 55.64 | 55.95 | 640,130 | -0.23(-0.41%) |
Jul 08, 2019 | 56.74 | 56.93 | 56.01 | 56.18 | 491,826 | -0.71(-1.25%) |
Jul 05, 2019 | 56.52 | 56.96 | 56.18 | 56.89 | 399,214 | -0.05(-0.10%) |
Jul 03, 2019 | 56.39 | 57.06 | 56.37 | 56.95 | 310,050 | +0.75(+1.33%) |
Jul 02, 2019 | 56.20 | 56.73 | 55.99 | 56.20 | 557,015 | +0.05(+0.10%) |