Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.96 | 60.19 | 59.28 | 59.99 | 6,517,463 | +0.63(+1.06%) |
Sep 27, 2019 | 59.38 | 59.77 | 58.98 | 59.36 | 5,264,887 | -0.13(-0.21%) |
Sep 26, 2019 | 59.18 | 59.90 | 58.69 | 59.48 | 7,572,792 | +0.01(+0.01%) |
Sep 25, 2019 | 60.78 | 61.53 | 59.32 | 59.48 | 25,893,944 | +2.94(+5.20%) |
Sep 24, 2019 | 56.22 | 56.79 | 56.02 | 56.54 | 11,219,482 | +0.58(+1.03%) |
Sep 23, 2019 | 55.18 | 56.56 | 54.85 | 55.96 | 9,108,068 | +0.62(+1.12%) |
Sep 20, 2019 | 55.35 | 56.61 | 55.18 | 55.34 | 20,626,048 | -0.40(-0.71%) |
Sep 19, 2019 | 55.57 | 56.12 | 55.26 | 55.73 | 10,827,002 | +0.12(+0.21%) |
Sep 18, 2019 | 55.86 | 56.22 | 55.23 | 55.62 | 9,515,163 | -0.36(-0.64%) |
Sep 17, 2019 | 57.09 | 57.09 | 55.86 | 55.98 | 9,993,605 | -0.45(-0.80%) |
Sep 16, 2019 | 56.10 | 56.52 | 55.78 | 56.43 | 13,570,394 | -0.35(-0.62%) |
Sep 13, 2019 | 57.76 | 58.12 | 56.74 | 56.78 | 13,603,122 | -1.44(-2.47%) |
Sep 12, 2019 | 58.46 | 58.60 | 57.55 | 58.21 | 8,031,773 | -0.13(-0.23%) |
Sep 11, 2019 | 57.93 | 58.66 | 57.61 | 58.35 | 10,862,940 | +0.44(+0.77%) |
Sep 10, 2019 | 56.50 | 57.95 | 56.35 | 57.90 | 9,523,862 | +0.93(+1.64%) |
Sep 09, 2019 | 56.74 | 57.04 | 56.29 | 56.97 | 7,112,625 | +0.26(+0.45%) |
Sep 06, 2019 | 56.16 | 57.06 | 55.94 | 56.71 | 7,887,024 | +0.79(+1.42%) |
Sep 05, 2019 | 57.05 | 57.06 | 55.87 | 55.92 | 8,509,554 | -0.83(-1.47%) |
Sep 04, 2019 | 56.50 | 56.93 | 55.59 | 56.75 | 6,930,714 | +0.28(+0.50%) |
Sep 03, 2019 | 55.96 | 56.57 | 55.27 | 56.47 | 5,747,258 | +0.44(+0.79%) |
Aug 30, 2019 | 56.61 | 56.91 | 55.77 | 56.03 | 11,637,413 | -0.49(-0.87%) |
Aug 29, 2019 | 58.51 | 58.80 | 55.66 | 56.52 | 17,032,666 | -1.24(-2.15%) |
Aug 28, 2019 | 55.90 | 58.81 | 55.88 | 57.76 | 24,385,984 | +2.04(+3.65%) |
Aug 27, 2019 | 58.37 | 58.60 | 53.84 | 55.73 | 53,507,888 | -4.69(-7.76%) |
Aug 26, 2019 | 62.96 | 63.40 | 59.39 | 60.41 | 14,819,632 | -2.71(-4.30%) |
Aug 23, 2019 | 64.35 | 64.78 | 62.69 | 63.13 | 5,485,792 | -1.34(-2.09%) |
Aug 22, 2019 | 64.16 | 65.18 | 64.06 | 64.47 | 4,736,385 | -0.08(-0.12%) |
Aug 21, 2019 | 64.84 | 64.98 | 63.79 | 64.55 | 4,260,158 | +0.04(+0.06%) |
Aug 20, 2019 | 65.99 | 66.05 | 63.96 | 64.51 | 4,703,959 | -1.56(-2.36%) |
Aug 19, 2019 | 66.57 | 66.88 | 65.89 | 66.07 | 3,999,014 | +0.08(+0.12%) |
Aug 16, 2019 | 65.85 | 66.46 | 65.80 | 65.99 | 4,249,086 | +0.33(+0.50%) |
Aug 15, 2019 | 65.23 | 65.82 | 64.60 | 65.67 | 5,121,003 | +0.90(+1.39%) |
Aug 14, 2019 | 64.91 | 65.11 | 64.53 | 64.77 | 8,546,526 | -0.48(-0.74%) |
Aug 13, 2019 | 63.45 | 65.36 | 63.45 | 65.25 | 5,843,894 | +1.21(+1.89%) |
Aug 12, 2019 | 64.08 | 64.54 | 63.51 | 64.04 | 2,447,315 | -0.16(-0.24%) |
Aug 09, 2019 | 64.07 | 64.50 | 63.57 | 64.19 | 3,948,015 | +0.09(+0.13%) |
Aug 08, 2019 | 63.29 | 64.29 | 63.20 | 64.11 | 4,202,848 | +0.87(+1.38%) |
Aug 07, 2019 | 62.46 | 63.47 | 61.67 | 63.24 | 8,279,042 | +0.03(+0.05%) |
Aug 06, 2019 | 63.05 | 63.46 | 62.61 | 63.20 | 8,122,614 | +0.82(+1.32%) |
Aug 05, 2019 | 64.95 | 65.15 | 61.78 | 62.38 | 8,812,473 | -3.04(-4.65%) |
Aug 02, 2019 | 64.28 | 65.71 | 63.64 | 65.42 | 7,860,005 | +1.34(+2.09%) |
Aug 01, 2019 | 65.52 | 66.23 | 64.05 | 64.08 | 8,215,088 | -0.90(-1.39%) |
Jul 31, 2019 | 66.79 | 67.15 | 63.87 | 64.98 | 8,740,045 | -2.09(-3.12%) |
Jul 30, 2019 | 66.86 | 67.28 | 66.20 | 67.07 | 5,085,721 | -0.36(-0.53%) |
Jul 29, 2019 | 67.07 | 67.64 | 66.72 | 67.43 | 5,740,103 | +0.61(+0.91%) |
Jul 26, 2019 | 66.72 | 67.21 | 66.24 | 66.83 | 4,308,013 | +0.27(+0.41%) |
Jul 25, 2019 | 66.27 | 67.07 | 65.87 | 66.55 | 4,780,564 | +0.47(+0.72%) |
Jul 24, 2019 | 67.17 | 67.33 | 65.87 | 66.08 | 5,553,696 | -1.34(-1.99%) |
Jul 23, 2019 | 67.99 | 68.08 | 66.97 | 67.42 | 6,122,282 | -0.16(-0.23%) |
Jul 22, 2019 | 69.15 | 69.21 | 67.53 | 67.58 | 6,904,477 | -1.38(-2.01%) |
Jul 19, 2019 | 68.68 | 69.93 | 68.29 | 68.96 | 9,729,217 | +0.79(+1.16%) |
Jul 18, 2019 | 65.83 | 69.52 | 65.68 | 68.17 | 17,237,218 | +5.18(+8.22%) |
Jul 17, 2019 | 63.34 | 63.69 | 62.84 | 62.99 | 3,769,364 | -0.41(-0.65%) |
Jul 16, 2019 | 63.17 | 63.48 | 62.92 | 63.41 | 3,951,701 | +0.09(+0.14%) |
Jul 15, 2019 | 63.73 | 63.88 | 63.02 | 63.32 | 6,851,696 | -0.33(-0.51%) |
Jul 12, 2019 | 63.38 | 63.82 | 63.29 | 63.65 | 5,477,171 | +0.49(+0.78%) |
Jul 11, 2019 | 62.51 | 63.56 | 62.27 | 63.16 | 5,636,748 | +0.76(+1.22%) |
Jul 10, 2019 | 61.68 | 62.47 | 61.61 | 62.40 | 5,528,763 | +0.65(+1.06%) |
Jul 09, 2019 | 61.90 | 62.34 | 61.35 | 61.74 | 4,605,380 | -0.13(-0.21%) |
Jul 08, 2019 | 62.37 | 62.85 | 61.80 | 61.88 | 4,121,500 | -0.40(-0.64%) |
Jul 05, 2019 | 62.45 | 62.50 | 60.98 | 62.27 | 4,406,826 | -0.40(-0.63%) |
Jul 03, 2019 | 62.16 | 62.69 | 61.74 | 62.67 | 4,967,410 | +0.68(+1.10%) |
Jul 02, 2019 | 60.90 | 62.04 | 60.59 | 61.98 | 5,166,007 | +1.38(+2.27%) |