Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.34 | 63.92 | 62.34 | 63.69 | 5,830,851 | +1.35(+2.17%) |
Sep 27, 2019 | 62.60 | 62.60 | 61.90 | 62.34 | 4,125,419 | -0.11(-0.17%) |
Sep 26, 2019 | 62.34 | 62.60 | 61.92 | 62.45 | 4,018,491 | +0.31(+0.50%) |
Sep 25, 2019 | 62.18 | 62.23 | 61.56 | 62.14 | 2,211,793 | -0.10(-0.16%) |
Sep 24, 2019 | 61.61 | 62.39 | 61.22 | 62.24 | 2,749,655 | +1.02(+1.67%) |
Sep 23, 2019 | 61.24 | 61.54 | 61.15 | 61.22 | 3,111,673 | -0.15(-0.25%) |
Sep 20, 2019 | 60.95 | 61.61 | 60.74 | 61.37 | 5,466,569 | +0.61(+1.00%) |
Sep 19, 2019 | 60.40 | 60.79 | 59.99 | 60.76 | 3,776,236 | +0.68(+1.13%) |
Sep 18, 2019 | 61.59 | 61.66 | 60.00 | 60.08 | 7,249,770 | -1.22(-1.99%) |
Sep 17, 2019 | 60.88 | 61.66 | 60.70 | 61.30 | 3,329,994 | +0.55(+0.91%) |
Sep 16, 2019 | 60.86 | 60.88 | 60.39 | 60.74 | 3,494,358 | +0.02(+0.04%) |
Sep 13, 2019 | 61.29 | 61.81 | 60.65 | 60.72 | 2,710,738 | -0.84(-1.36%) |
Sep 12, 2019 | 61.74 | 61.82 | 61.18 | 61.56 | 3,331,331 | +0.17(+0.28%) |
Sep 11, 2019 | 60.65 | 61.68 | 60.34 | 61.39 | 3,087,705 | +0.64(+1.05%) |
Sep 10, 2019 | 60.41 | 60.85 | 60.06 | 60.75 | 2,924,650 | +0.33(+0.54%) |
Sep 09, 2019 | 60.67 | 60.70 | 60.33 | 60.43 | 2,726,619 | -0.42(-0.70%) |
Sep 06, 2019 | 61.02 | 61.26 | 60.66 | 60.85 | 2,156,269 | +0.07(+0.12%) |
Sep 05, 2019 | 61.25 | 61.57 | 60.49 | 60.78 | 2,879,641 | -0.93(-1.51%) |
Sep 04, 2019 | 61.74 | 62.11 | 61.36 | 61.71 | 1,937,930 | +0.21(+0.35%) |
Sep 03, 2019 | 60.61 | 61.53 | 60.54 | 61.49 | 2,684,361 | +0.80(+1.32%) |
Aug 30, 2019 | 61.24 | 61.24 | 60.56 | 60.69 | 2,444,472 | -0.26(-0.43%) |
Aug 29, 2019 | 60.99 | 61.13 | 60.70 | 60.95 | 3,370,452 | +0.10(+0.17%) |
Aug 28, 2019 | 60.67 | 60.91 | 60.43 | 60.85 | 2,925,198 | +0.24(+0.40%) |
Aug 27, 2019 | 61.06 | 61.22 | 60.43 | 60.61 | 3,811,740 | -0.15(-0.25%) |
Aug 26, 2019 | 59.59 | 60.82 | 59.56 | 60.76 | 2,993,261 | +1.19(+2.00%) |
Aug 23, 2019 | 60.17 | 60.47 | 59.21 | 59.57 | 2,096,762 | -0.48(-0.80%) |
Aug 22, 2019 | 60.38 | 60.42 | 59.63 | 60.05 | 2,091,065 | -0.30(-0.50%) |
Aug 21, 2019 | 59.85 | 60.36 | 59.83 | 60.35 | 2,294,686 | +0.50(+0.84%) |
Aug 20, 2019 | 59.90 | 60.00 | 59.46 | 59.85 | 3,349,748 | +0.01(+0.01%) |
Aug 19, 2019 | 59.39 | 60.04 | 59.14 | 59.84 | 3,643,519 | +0.33(+0.55%) |
Aug 16, 2019 | 59.39 | 59.85 | 59.07 | 59.51 | 6,062,291 | +0.15(+0.25%) |
Aug 15, 2019 | 58.66 | 59.59 | 58.53 | 59.37 | 3,647,969 | +0.77(+1.31%) |
Aug 14, 2019 | 59.02 | 59.67 | 58.58 | 58.60 | 3,022,032 | -0.26(-0.44%) |
Aug 13, 2019 | 57.38 | 59.29 | 57.38 | 58.86 | 2,956,910 | +0.09(+0.15%) |
Aug 12, 2019 | 59.00 | 59.28 | 58.31 | 58.77 | 4,692,833 | -0.23(-0.39%) |
Aug 09, 2019 | 58.70 | 59.28 | 58.18 | 59.00 | 2,613,893 | +0.42(+0.71%) |
Aug 08, 2019 | 57.92 | 58.78 | 57.62 | 58.58 | 3,050,502 | +0.66(+1.15%) |
Aug 07, 2019 | 57.53 | 58.05 | 56.83 | 57.92 | 3,063,564 | +0.53(+0.92%) |
Aug 06, 2019 | 56.57 | 57.76 | 56.34 | 57.39 | 5,127,394 | +0.78(+1.37%) |
Aug 05, 2019 | 58.29 | 58.33 | 56.27 | 56.62 | 5,349,146 | -1.53(-2.62%) |
Aug 02, 2019 | 57.90 | 58.84 | 57.90 | 58.14 | 3,203,133 | +0.00(+0.00%) |
Aug 01, 2019 | 57.61 | 58.48 | 57.56 | 58.14 | 5,881,024 | +0.11(+0.18%) |
Jul 31, 2019 | 58.56 | 58.81 | 57.66 | 58.03 | 6,269,953 | -0.45(-0.76%) |
Jul 30, 2019 | 59.66 | 59.93 | 58.17 | 58.48 | 5,586,833 | -1.30(-2.17%) |
Jul 29, 2019 | 60.10 | 60.16 | 59.56 | 59.78 | 3,439,151 | -0.33(-0.54%) |
Jul 26, 2019 | 60.31 | 60.50 | 59.96 | 60.10 | 1,741,817 | -0.09(-0.14%) |
Jul 25, 2019 | 59.83 | 60.30 | 59.71 | 60.19 | 1,914,475 | +0.30(+0.50%) |
Jul 24, 2019 | 59.72 | 59.92 | 59.17 | 59.89 | 2,021,663 | +0.35(+0.58%) |
Jul 23, 2019 | 60.05 | 60.31 | 59.52 | 59.54 | 2,698,414 | -0.69(-1.15%) |
Jul 22, 2019 | 60.25 | 60.49 | 59.84 | 60.24 | 4,291,982 | +0.22(+0.37%) |
Jul 19, 2019 | 60.37 | 60.49 | 59.85 | 60.01 | 3,204,767 | -0.48(-0.79%) |
Jul 18, 2019 | 59.91 | 60.55 | 59.72 | 60.49 | 2,975,542 | +0.52(+0.87%) |
Jul 17, 2019 | 59.90 | 60.22 | 59.71 | 59.97 | 3,176,952 | +0.30(+0.50%) |
Jul 16, 2019 | 59.93 | 59.99 | 59.08 | 59.68 | 2,500,367 | -0.31(-0.52%) |
Jul 15, 2019 | 59.85 | 60.14 | 59.64 | 59.99 | 2,167,991 | +0.04(+0.07%) |
Jul 12, 2019 | 60.28 | 60.42 | 59.68 | 59.95 | 2,625,094 | -0.21(-0.36%) |
Jul 11, 2019 | 59.84 | 60.17 | 59.58 | 60.16 | 2,423,558 | +0.31(+0.52%) |
Jul 10, 2019 | 59.76 | 60.25 | 59.54 | 59.85 | 2,715,165 | +0.26(+0.44%) |
Jul 09, 2019 | 59.30 | 59.71 | 58.94 | 59.59 | 2,551,310 | +0.23(+0.38%) |
Jul 08, 2019 | 59.47 | 59.69 | 58.99 | 59.36 | 2,181,680 | +0.06(+0.10%) |
Jul 05, 2019 | 58.52 | 59.35 | 58.30 | 59.30 | 1,753,952 | +0.31(+0.53%) |
Jul 03, 2019 | 58.92 | 59.46 | 58.82 | 58.99 | 1,938,542 | +0.18(+0.30%) |
Jul 02, 2019 | 58.44 | 58.86 | 58.44 | 58.81 | 2,443,702 | +0.66(+1.13%) |