Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.39 | 55.80 | 55.04 | 55.43 | 519,852 | +0.29(+0.53%) |
Sep 27, 2019 | 55.51 | 55.66 | 54.95 | 55.13 | 336,529 | -0.15(-0.27%) |
Sep 26, 2019 | 55.66 | 56.21 | 55.12 | 55.28 | 342,715 | -0.38(-0.69%) |
Sep 25, 2019 | 55.00 | 55.73 | 54.97 | 55.67 | 531,233 | +0.76(+1.38%) |
Sep 24, 2019 | 56.02 | 56.37 | 54.67 | 54.91 | 699,214 | -0.81(-1.46%) |
Sep 23, 2019 | 55.33 | 55.99 | 55.21 | 55.72 | 432,803 | +0.36(+0.64%) |
Sep 20, 2019 | 56.28 | 56.28 | 55.33 | 55.37 | 1,376,264 | -0.89(-1.58%) |
Sep 19, 2019 | 56.46 | 56.65 | 56.02 | 56.26 | 520,047 | -0.09(-0.17%) |
Sep 18, 2019 | 55.93 | 56.40 | 55.61 | 56.35 | 573,899 | +0.31(+0.55%) |
Sep 17, 2019 | 56.45 | 56.78 | 55.73 | 56.04 | 473,079 | -0.64(-1.12%) |
Sep 16, 2019 | 56.30 | 56.78 | 55.97 | 56.68 | 347,930 | -0.04(-0.07%) |
Sep 13, 2019 | 57.06 | 57.39 | 56.46 | 56.72 | 423,013 | -0.10(-0.18%) |
Sep 12, 2019 | 56.61 | 57.17 | 56.25 | 56.82 | 375,204 | +0.03(+0.05%) |
Sep 11, 2019 | 56.20 | 56.79 | 55.63 | 56.79 | 501,912 | +0.67(+1.20%) |
Sep 10, 2019 | 56.05 | 56.12 | 55.03 | 56.12 | 419,396 | +0.17(+0.30%) |
Sep 09, 2019 | 55.36 | 55.97 | 55.13 | 55.95 | 366,049 | +0.88(+1.60%) |
Sep 06, 2019 | 54.88 | 55.42 | 54.61 | 55.07 | 316,645 | +0.06(+0.10%) |
Sep 05, 2019 | 54.26 | 55.56 | 53.76 | 55.01 | 396,153 | +1.34(+2.49%) |
Sep 04, 2019 | 53.33 | 53.73 | 53.21 | 53.67 | 332,956 | +0.76(+1.43%) |
Sep 03, 2019 | 53.52 | 53.52 | 52.64 | 52.92 | 495,888 | -0.88(-1.63%) |
Aug 30, 2019 | 53.93 | 54.16 | 53.51 | 53.80 | 309,696 | +0.24(+0.45%) |
Aug 29, 2019 | 53.07 | 53.65 | 53.07 | 53.55 | 189,752 | +1.05(+2.00%) |
Aug 28, 2019 | 51.84 | 52.68 | 51.84 | 52.51 | 255,443 | +0.28(+0.54%) |
Aug 27, 2019 | 52.53 | 52.96 | 51.88 | 52.23 | 441,816 | +0.12(+0.23%) |
Aug 26, 2019 | 52.37 | 52.51 | 51.86 | 52.10 | 472,574 | +0.30(+0.58%) |
Aug 23, 2019 | 53.02 | 53.16 | 51.60 | 51.80 | 414,782 | -1.35(-2.53%) |
Aug 22, 2019 | 53.32 | 53.67 | 52.86 | 53.15 | 272,919 | -0.12(-0.23%) |
Aug 21, 2019 | 53.44 | 53.69 | 53.05 | 53.27 | 261,011 | +0.34(+0.64%) |
Aug 20, 2019 | 53.16 | 53.50 | 52.88 | 52.94 | 263,458 | -0.54(-1.01%) |
Aug 19, 2019 | 53.84 | 53.84 | 53.24 | 53.48 | 190,729 | +0.57(+1.08%) |
Aug 16, 2019 | 52.08 | 53.14 | 52.08 | 52.91 | 291,309 | +0.97(+1.87%) |
Aug 15, 2019 | 52.35 | 52.66 | 51.81 | 51.94 | 383,452 | -0.15(-0.29%) |
Aug 14, 2019 | 52.79 | 53.18 | 52.03 | 52.08 | 309,039 | -1.80(-3.33%) |
Aug 13, 2019 | 53.09 | 54.22 | 53.02 | 53.88 | 321,099 | +0.74(+1.39%) |
Aug 12, 2019 | 53.09 | 53.76 | 52.65 | 53.14 | 382,348 | -0.65(-1.22%) |
Aug 09, 2019 | 54.08 | 54.53 | 53.45 | 53.80 | 315,469 | -0.38(-0.71%) |
Aug 08, 2019 | 54.30 | 54.67 | 53.75 | 54.18 | 638,257 | +0.43(+0.80%) |
Aug 07, 2019 | 52.36 | 53.89 | 51.96 | 53.75 | 601,079 | +0.49(+0.91%) |
Aug 06, 2019 | 52.52 | 53.32 | 52.18 | 53.26 | 567,493 | +1.11(+2.13%) |
Aug 05, 2019 | 52.92 | 54.35 | 51.68 | 52.15 | 618,007 | -1.80(-3.33%) |
Aug 02, 2019 | 54.39 | 54.99 | 53.51 | 53.95 | 504,152 | -0.73(-1.33%) |
Aug 01, 2019 | 55.67 | 56.13 | 54.56 | 54.68 | 1,061,342 | -1.07(-1.91%) |
Jul 31, 2019 | 56.72 | 57.12 | 55.42 | 55.74 | 1,032,331 | -0.77(-1.36%) |
Jul 30, 2019 | 56.14 | 56.58 | 56.09 | 56.51 | 602,843 | +0.01(+0.02%) |
Jul 29, 2019 | 56.91 | 57.19 | 56.35 | 56.50 | 421,349 | -0.47(-0.82%) |
Jul 26, 2019 | 55.82 | 57.01 | 55.59 | 56.97 | 751,418 | +1.14(+2.04%) |
Jul 25, 2019 | 56.13 | 56.42 | 55.11 | 55.83 | 757,748 | +0.85(+1.55%) |
Jul 24, 2019 | 53.96 | 54.99 | 53.84 | 54.98 | 684,543 | +0.95(+1.77%) |
Jul 23, 2019 | 53.10 | 54.11 | 52.71 | 54.02 | 558,275 | +1.17(+2.21%) |
Jul 22, 2019 | 53.07 | 53.17 | 52.56 | 52.85 | 307,733 | -0.07(-0.12%) |
Jul 19, 2019 | 52.75 | 53.48 | 52.75 | 52.92 | 409,330 | +0.29(+0.55%) |
Jul 18, 2019 | 52.39 | 52.66 | 52.18 | 52.63 | 477,391 | +0.30(+0.57%) |
Jul 17, 2019 | 52.53 | 52.74 | 51.78 | 52.33 | 581,639 | -0.42(-0.80%) |
Jul 16, 2019 | 52.80 | 53.18 | 52.62 | 52.75 | 409,445 | -0.01(-0.02%) |
Jul 15, 2019 | 53.32 | 53.77 | 52.39 | 52.76 | 589,336 | -0.45(-0.84%) |
Jul 12, 2019 | 52.81 | 53.25 | 52.56 | 53.21 | 517,515 | +0.73(+1.39%) |
Jul 11, 2019 | 52.47 | 52.54 | 52.16 | 52.48 | 420,889 | +0.07(+0.12%) |
Jul 10, 2019 | 52.42 | 52.82 | 52.27 | 52.41 | 359,387 | +0.04(+0.07%) |
Jul 09, 2019 | 51.82 | 52.38 | 51.77 | 52.37 | 440,580 | +0.24(+0.47%) |
Jul 08, 2019 | 52.52 | 52.58 | 51.94 | 52.13 | 411,560 | -0.84(-1.59%) |
Jul 05, 2019 | 52.97 | 53.22 | 52.43 | 52.97 | 330,008 | -0.07(-0.12%) |
Jul 03, 2019 | 52.92 | 53.16 | 52.78 | 53.04 | 270,570 | +0.39(+0.75%) |
Jul 02, 2019 | 52.98 | 52.98 | 52.24 | 52.65 | 406,398 | -0.22(-0.41%) |