Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.53 | 60.74 | 60.36 | 60.38 | 778,216 | +0.40(+0.67%) |
Sep 27, 2019 | 60.82 | 60.96 | 59.70 | 59.98 | 3,589,515 | -0.86(-1.42%) |
Sep 26, 2019 | 60.91 | 60.94 | 60.65 | 60.84 | 992,010 | -0.07(-0.12%) |
Sep 25, 2019 | 60.56 | 60.99 | 60.37 | 60.92 | 892,573 | -0.06(-0.10%) |
Sep 24, 2019 | 61.59 | 61.59 | 60.89 | 60.98 | 3,348,501 | -0.56(-0.92%) |
Sep 23, 2019 | 61.37 | 61.59 | 61.29 | 61.55 | 976,036 | +0.09(+0.15%) |
Sep 20, 2019 | 61.93 | 62.04 | 61.34 | 61.45 | 828,839 | -0.05(-0.07%) |
Sep 19, 2019 | 61.57 | 61.82 | 61.39 | 61.50 | 481,188 | -0.33(-0.53%) |
Sep 18, 2019 | 61.89 | 61.92 | 61.30 | 61.83 | 828,734 | -0.13(-0.21%) |
Sep 17, 2019 | 61.48 | 61.99 | 61.44 | 61.95 | 459,402 | -0.05(-0.09%) |
Sep 16, 2019 | 62.05 | 62.22 | 61.86 | 62.01 | 1,077,452 | -0.74(-1.18%) |
Sep 13, 2019 | 62.66 | 62.85 | 62.56 | 62.75 | 1,137,155 | +0.43(+0.69%) |
Sep 12, 2019 | 62.19 | 62.62 | 61.97 | 62.32 | 1,178,918 | +0.44(+0.71%) |
Sep 11, 2019 | 61.69 | 61.95 | 61.57 | 61.88 | 1,102,054 | +0.43(+0.70%) |
Sep 10, 2019 | 61.37 | 61.52 | 61.13 | 61.45 | 1,131,104 | +0.04(+0.06%) |
Sep 09, 2019 | 61.28 | 61.47 | 61.18 | 61.42 | 953,917 | +0.25(+0.40%) |
Sep 06, 2019 | 61.21 | 61.27 | 61.05 | 61.17 | 1,660,864 | +0.26(+0.43%) |
Sep 05, 2019 | 60.81 | 61.01 | 60.73 | 60.91 | 3,776,323 | +0.69(+1.15%) |
Sep 04, 2019 | 60.08 | 60.27 | 59.96 | 60.22 | 2,890,504 | +1.29(+2.19%) |
Sep 03, 2019 | 58.74 | 59.07 | 58.74 | 58.92 | 1,604,724 | -0.51(-0.86%) |
Aug 30, 2019 | 59.56 | 59.63 | 59.20 | 59.43 | 2,146,899 | +0.17(+0.29%) |
Aug 29, 2019 | 59.09 | 59.38 | 58.95 | 59.26 | 1,954,965 | +0.56(+0.95%) |
Aug 28, 2019 | 58.47 | 58.79 | 58.34 | 58.70 | 2,040,472 | +0.07(+0.12%) |
Aug 27, 2019 | 58.88 | 59.07 | 58.62 | 58.63 | 2,434,190 | +0.08(+0.14%) |
Aug 26, 2019 | 58.56 | 58.60 | 58.30 | 58.55 | 1,495,683 | +0.49(+0.85%) |
Aug 23, 2019 | 58.80 | 59.29 | 58.01 | 58.06 | 1,974,892 | -0.81(-1.38%) |
Aug 22, 2019 | 59.11 | 59.15 | 58.65 | 58.87 | 746,349 | -0.81(-1.36%) |
Aug 21, 2019 | 59.82 | 59.85 | 59.47 | 59.68 | 527,976 | +0.30(+0.51%) |
Aug 20, 2019 | 59.50 | 59.59 | 59.33 | 59.38 | 880,808 | +0.08(+0.14%) |
Aug 19, 2019 | 59.67 | 59.72 | 59.27 | 59.30 | 1,068,092 | +0.57(+0.98%) |
Aug 16, 2019 | 58.43 | 58.84 | 58.42 | 58.72 | 1,388,466 | +1.00(+1.74%) |
Aug 15, 2019 | 57.80 | 57.95 | 57.49 | 57.72 | 1,185,465 | +0.60(+1.05%) |
Aug 14, 2019 | 57.57 | 57.73 | 57.12 | 57.12 | 1,725,302 | -1.58(-2.70%) |
Aug 13, 2019 | 57.47 | 59.03 | 57.41 | 58.70 | 1,411,752 | +0.90(+1.56%) |
Aug 12, 2019 | 57.92 | 58.07 | 57.75 | 57.80 | 1,767,072 | -0.73(-1.24%) |
Aug 09, 2019 | 58.71 | 58.79 | 58.26 | 58.53 | 1,910,417 | -0.63(-1.06%) |
Aug 08, 2019 | 58.90 | 59.23 | 58.71 | 59.16 | 2,076,782 | +0.76(+1.29%) |
Aug 07, 2019 | 57.67 | 58.50 | 57.46 | 58.40 | 1,519,933 | +0.21(+0.36%) |
Aug 06, 2019 | 58.46 | 58.53 | 57.88 | 58.19 | 2,694,107 | +0.78(+1.36%) |
Aug 05, 2019 | 58.19 | 58.21 | 57.08 | 57.41 | 4,728,753 | -2.36(-3.95%) |
Aug 02, 2019 | 60.14 | 60.30 | 59.68 | 59.77 | 1,792,121 | -0.74(-1.22%) |
Aug 01, 2019 | 61.76 | 62.25 | 60.28 | 60.51 | 2,698,648 | -1.27(-2.06%) |
Jul 31, 2019 | 62.40 | 62.40 | 61.15 | 61.78 | 2,428,111 | -0.74(-1.18%) |
Jul 30, 2019 | 62.51 | 62.56 | 62.31 | 62.52 | 438,545 | -0.41(-0.65%) |
Jul 29, 2019 | 62.96 | 63.02 | 62.76 | 62.93 | 608,988 | -0.35(-0.55%) |
Jul 26, 2019 | 63.48 | 63.48 | 63.22 | 63.27 | 966,357 | -0.04(-0.06%) |
Jul 25, 2019 | 63.65 | 63.70 | 63.18 | 63.31 | 907,072 | -0.46(-0.73%) |
Jul 24, 2019 | 63.57 | 63.78 | 63.55 | 63.78 | 1,173,704 | +0.10(+0.16%) |
Jul 23, 2019 | 63.52 | 63.68 | 63.42 | 63.68 | 1,067,731 | +0.19(+0.30%) |
Jul 22, 2019 | 63.50 | 63.58 | 63.38 | 63.48 | 1,046,834 | +0.05(+0.09%) |
Jul 19, 2019 | 63.80 | 63.87 | 63.42 | 63.43 | 630,142 | -0.18(-0.29%) |
Jul 18, 2019 | 63.26 | 63.61 | 63.15 | 63.61 | 424,125 | +0.34(+0.53%) |
Jul 17, 2019 | 63.40 | 63.55 | 63.20 | 63.27 | 772,230 | -0.15(-0.24%) |
Jul 16, 2019 | 63.58 | 63.77 | 63.43 | 63.43 | 422,907 | -0.14(-0.21%) |
Jul 15, 2019 | 63.48 | 63.57 | 63.38 | 63.57 | 501,041 | +0.40(+0.63%) |
Jul 12, 2019 | 63.16 | 63.24 | 63.01 | 63.17 | 755,467 | +0.08(+0.13%) |
Jul 11, 2019 | 63.28 | 63.30 | 62.94 | 63.08 | 2,290,987 | -0.01(-0.01%) |
Jul 10, 2019 | 63.27 | 63.43 | 63.01 | 63.09 | 2,351,638 | +0.37(+0.60%) |
Jul 09, 2019 | 62.41 | 62.79 | 62.40 | 62.72 | 1,955,501 | -0.22(-0.35%) |
Jul 08, 2019 | 62.94 | 63.04 | 62.78 | 62.94 | 3,417,145 | -0.68(-1.07%) |
Jul 05, 2019 | 63.59 | 63.63 | 63.30 | 63.62 | 4,120,364 | -0.52(-0.81%) |
Jul 03, 2019 | 64.09 | 64.14 | 63.95 | 64.14 | 262,293 | -0.29(-0.45%) |
Jul 02, 2019 | 64.47 | 64.55 | 64.22 | 64.43 | 791,424 | +0.03(+0.04%) |