Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.97 | 60.55 | 59.96 | 60.09 | 1,057,857 | +0.08(+0.13%) |
Sep 27, 2019 | 61.33 | 61.39 | 59.52 | 60.01 | 878,223 | -1.16(-1.90%) |
Sep 26, 2019 | 60.85 | 61.21 | 60.37 | 61.17 | 759,241 | +0.55(+0.91%) |
Sep 25, 2019 | 61.24 | 61.52 | 60.18 | 60.61 | 894,374 | -0.63(-1.02%) |
Sep 24, 2019 | 60.31 | 61.41 | 60.31 | 61.24 | 1,175,481 | +1.09(+1.81%) |
Sep 23, 2019 | 60.04 | 60.53 | 59.94 | 60.15 | 794,679 | +0.11(+0.18%) |
Sep 20, 2019 | 59.61 | 60.50 | 59.53 | 60.05 | 2,492,984 | +0.51(+0.85%) |
Sep 19, 2019 | 59.92 | 60.02 | 59.44 | 59.54 | 650,793 | -0.18(-0.30%) |
Sep 18, 2019 | 60.20 | 60.25 | 58.99 | 59.72 | 795,032 | -0.11(-0.19%) |
Sep 17, 2019 | 59.21 | 60.17 | 59.20 | 59.83 | 820,424 | +0.68(+1.14%) |
Sep 16, 2019 | 58.34 | 59.35 | 58.30 | 59.15 | 995,116 | +0.86(+1.48%) |
Sep 13, 2019 | 58.89 | 59.43 | 58.12 | 58.29 | 717,162 | -0.90(-1.53%) |
Sep 12, 2019 | 59.00 | 59.64 | 58.54 | 59.20 | 742,019 | +0.88(+1.51%) |
Sep 11, 2019 | 57.59 | 58.57 | 57.21 | 58.31 | 1,572,686 | +0.72(+1.24%) |
Sep 10, 2019 | 59.00 | 59.00 | 56.93 | 57.60 | 2,121,839 | -1.77(-2.99%) |
Sep 09, 2019 | 60.45 | 60.60 | 59.09 | 59.37 | 1,459,143 | -1.18(-1.95%) |
Sep 06, 2019 | 60.65 | 60.89 | 60.38 | 60.55 | 1,230,411 | +0.11(+0.18%) |
Sep 05, 2019 | 61.61 | 61.70 | 60.40 | 60.44 | 1,319,383 | -1.25(-2.02%) |
Sep 04, 2019 | 61.93 | 62.20 | 61.40 | 61.69 | 801,402 | +0.11(+0.18%) |
Sep 03, 2019 | 60.31 | 61.60 | 60.02 | 61.58 | 979,991 | +1.26(+2.09%) |
Aug 30, 2019 | 60.67 | 60.86 | 60.19 | 60.32 | 1,067,368 | -0.28(-0.47%) |
Aug 29, 2019 | 60.44 | 60.79 | 60.35 | 60.60 | 733,161 | +0.27(+0.45%) |
Aug 28, 2019 | 60.37 | 60.62 | 60.00 | 60.33 | 585,357 | -0.06(-0.10%) |
Aug 27, 2019 | 60.69 | 61.03 | 60.25 | 60.40 | 1,135,315 | -0.09(-0.14%) |
Aug 26, 2019 | 60.82 | 61.00 | 59.70 | 60.48 | 1,429,309 | -0.03(-0.05%) |
Aug 23, 2019 | 61.11 | 61.55 | 60.30 | 60.51 | 810,968 | -0.65(-1.07%) |
Aug 22, 2019 | 61.17 | 61.40 | 60.61 | 61.17 | 496,856 | +0.14(+0.23%) |
Aug 21, 2019 | 60.73 | 61.08 | 60.32 | 61.02 | 631,478 | +0.40(+0.66%) |
Aug 20, 2019 | 61.25 | 61.25 | 60.45 | 60.62 | 677,543 | -0.45(-0.73%) |
Aug 19, 2019 | 60.79 | 61.23 | 60.31 | 61.07 | 680,201 | +0.63(+1.04%) |
Aug 16, 2019 | 60.16 | 60.73 | 59.83 | 60.44 | 617,327 | +0.34(+0.57%) |
Aug 15, 2019 | 59.35 | 60.20 | 59.19 | 60.10 | 646,313 | +0.90(+1.51%) |
Aug 14, 2019 | 59.36 | 59.78 | 58.95 | 59.20 | 987,654 | -0.18(-0.31%) |
Aug 13, 2019 | 59.24 | 59.56 | 58.68 | 59.38 | 759,935 | -0.04(-0.08%) |
Aug 12, 2019 | 59.19 | 59.63 | 58.96 | 59.43 | 484,633 | +0.31(+0.52%) |
Aug 09, 2019 | 58.43 | 59.21 | 58.27 | 59.12 | 1,266,593 | +0.80(+1.37%) |
Aug 08, 2019 | 57.79 | 58.38 | 57.32 | 58.32 | 1,260,873 | +0.57(+0.98%) |
Aug 07, 2019 | 56.57 | 58.13 | 55.88 | 57.75 | 1,246,295 | +1.08(+1.90%) |
Aug 06, 2019 | 55.87 | 56.82 | 55.87 | 56.67 | 1,308,564 | +0.82(+1.48%) |
Aug 05, 2019 | 56.46 | 56.53 | 55.23 | 55.85 | 1,726,314 | -0.80(-1.41%) |
Aug 02, 2019 | 56.33 | 56.82 | 56.09 | 56.65 | 796,673 | +0.39(+0.69%) |
Aug 01, 2019 | 55.69 | 56.50 | 55.22 | 56.26 | 1,277,619 | +0.63(+1.13%) |
Jul 31, 2019 | 55.55 | 56.09 | 55.25 | 55.63 | 2,242,010 | +0.18(+0.33%) |
Jul 30, 2019 | 55.60 | 56.20 | 55.38 | 55.45 | 1,269,840 | -0.17(-0.31%) |
Jul 29, 2019 | 55.77 | 56.33 | 55.54 | 55.62 | 1,218,515 | +0.21(+0.38%) |
Jul 26, 2019 | 55.77 | 56.15 | 55.41 | 55.41 | 1,798,379 | -0.09(-0.17%) |
Jul 25, 2019 | 55.51 | 55.86 | 55.21 | 55.50 | 1,309,069 | +0.18(+0.32%) |
Jul 24, 2019 | 55.81 | 55.83 | 55.27 | 55.32 | 1,020,696 | -0.49(-0.88%) |
Jul 23, 2019 | 55.21 | 55.85 | 54.42 | 55.81 | 1,202,149 | +0.77(+1.41%) |
Jul 22, 2019 | 55.16 | 55.35 | 54.84 | 55.04 | 660,480 | +0.06(+0.11%) |
Jul 19, 2019 | 56.17 | 56.33 | 54.92 | 54.98 | 875,514 | -1.17(-2.09%) |
Jul 18, 2019 | 56.10 | 56.34 | 55.80 | 56.15 | 942,659 | +0.05(+0.09%) |
Jul 17, 2019 | 56.41 | 56.70 | 55.77 | 56.10 | 834,986 | -0.31(-0.55%) |
Jul 16, 2019 | 56.26 | 56.43 | 55.97 | 56.41 | 706,332 | +0.15(+0.27%) |
Jul 15, 2019 | 56.45 | 56.58 | 56.14 | 56.26 | 672,377 | +0.03(+0.06%) |
Jul 12, 2019 | 56.47 | 56.47 | 55.84 | 56.23 | 1,086,576 | -0.18(-0.32%) |
Jul 11, 2019 | 57.47 | 57.47 | 56.21 | 56.41 | 776,148 | -0.93(-1.62%) |
Jul 10, 2019 | 57.37 | 57.50 | 56.93 | 57.33 | 1,081,374 | +0.19(+0.33%) |
Jul 09, 2019 | 56.72 | 57.24 | 56.52 | 57.14 | 1,083,648 | +0.44(+0.77%) |
Jul 08, 2019 | 55.80 | 56.83 | 55.73 | 56.71 | 900,286 | +0.79(+1.41%) |
Jul 05, 2019 | 55.59 | 56.05 | 54.84 | 55.92 | 945,198 | -0.01(-0.02%) |
Jul 03, 2019 | 55.35 | 55.95 | 55.30 | 55.93 | 554,120 | +0.73(+1.32%) |
Jul 02, 2019 | 54.76 | 55.66 | 54.76 | 55.20 | 1,724,016 | +0.50(+0.91%) |