Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.99 | 60.26 | 59.90 | 60.01 | 292,830 | +0.09(+0.16%) |
Sep 27, 2019 | 60.36 | 60.36 | 59.50 | 59.91 | 477,000 | -0.27(-0.44%) |
Sep 26, 2019 | 59.85 | 60.30 | 59.80 | 60.18 | 103,884 | +0.53(+0.89%) |
Sep 25, 2019 | 59.59 | 59.83 | 59.42 | 59.65 | 213,468 | +0.04(+0.07%) |
Sep 24, 2019 | 59.91 | 60.04 | 59.30 | 59.61 | 190,930 | -0.42(-0.71%) |
Sep 23, 2019 | 59.79 | 60.31 | 59.79 | 60.03 | 175,286 | +0.21(+0.36%) |
Sep 20, 2019 | 59.98 | 60.22 | 59.80 | 59.82 | 205,200 | -0.09(-0.16%) |
Sep 19, 2019 | 59.91 | 60.19 | 59.73 | 59.91 | 122,994 | +0.15(+0.25%) |
Sep 18, 2019 | 60.16 | 60.16 | 59.37 | 59.77 | 130,802 | -0.20(-0.33%) |
Sep 17, 2019 | 59.42 | 59.98 | 59.42 | 59.96 | 118,544 | +0.76(+1.28%) |
Sep 16, 2019 | 58.69 | 59.24 | 58.56 | 59.20 | 190,626 | +0.63(+1.08%) |
Sep 13, 2019 | 59.03 | 59.37 | 58.38 | 58.57 | 153,600 | -0.63(-1.07%) |
Sep 12, 2019 | 59.19 | 59.93 | 58.79 | 59.20 | 229,130 | +0.34(+0.58%) |
Sep 11, 2019 | 59.02 | 59.03 | 58.50 | 58.87 | 382,916 | -0.16(-0.26%) |
Sep 10, 2019 | 59.67 | 59.67 | 58.52 | 59.02 | 251,522 | -0.82(-1.37%) |
Sep 09, 2019 | 60.24 | 60.24 | 59.64 | 59.84 | 152,224 | -0.45(-0.75%) |
Sep 06, 2019 | 60.23 | 60.51 | 59.95 | 60.29 | 94,000 | +0.20(+0.34%) |
Sep 05, 2019 | 60.84 | 60.85 | 59.98 | 60.09 | 198,582 | -0.62(-1.02%) |
Sep 04, 2019 | 60.60 | 60.73 | 60.38 | 60.70 | 208,048 | +0.43(+0.72%) |
Sep 03, 2019 | 59.41 | 60.27 | 59.41 | 60.27 | 179,098 | +0.72(+1.20%) |
Aug 30, 2019 | 59.64 | 59.74 | 59.34 | 59.55 | 126,400 | +0.05(+0.08%) |
Aug 29, 2019 | 59.20 | 59.90 | 59.17 | 59.51 | 94,520 | +0.48(+0.80%) |
Aug 28, 2019 | 59.01 | 59.10 | 58.87 | 59.03 | 156,114 | +0.12(+0.20%) |
Aug 27, 2019 | 59.44 | 59.46 | 58.91 | 58.91 | 152,112 | -0.12(-0.20%) |
Aug 26, 2019 | 58.80 | 59.09 | 58.58 | 59.03 | 142,516 | +0.45(+0.76%) |
Aug 23, 2019 | 59.34 | 59.70 | 58.35 | 58.59 | 313,200 | -0.76(-1.27%) |
Aug 22, 2019 | 59.07 | 59.40 | 58.78 | 59.34 | 135,068 | +0.30(+0.51%) |
Aug 21, 2019 | 58.88 | 59.19 | 58.71 | 59.04 | 142,724 | +0.20(+0.35%) |
Aug 20, 2019 | 59.32 | 59.50 | 58.81 | 58.84 | 196,894 | -0.49(-0.83%) |
Aug 19, 2019 | 58.96 | 59.44 | 58.81 | 59.33 | 167,828 | +0.47(+0.80%) |
Aug 16, 2019 | 58.45 | 58.95 | 58.45 | 58.85 | 181,000 | +0.45(+0.77%) |
Aug 15, 2019 | 57.83 | 58.48 | 57.78 | 58.41 | 273,762 | +0.72(+1.24%) |
Aug 14, 2019 | 58.25 | 58.30 | 57.58 | 57.69 | 200,012 | -0.77(-1.31%) |
Aug 13, 2019 | 58.42 | 58.57 | 57.95 | 58.45 | 134,938 | +0.02(+0.03%) |
Aug 12, 2019 | 58.56 | 58.65 | 58.15 | 58.44 | 148,372 | -0.13(-0.22%) |
Aug 09, 2019 | 58.45 | 58.75 | 57.99 | 58.57 | 120,000 | +0.04(+0.07%) |
Aug 08, 2019 | 57.70 | 58.58 | 57.37 | 58.53 | 214,862 | +0.87(+1.50%) |
Aug 07, 2019 | 57.00 | 58.05 | 56.59 | 57.66 | 209,696 | +0.56(+0.99%) |
Aug 06, 2019 | 56.69 | 57.40 | 56.41 | 57.10 | 278,448 | +0.61(+1.07%) |
Aug 05, 2019 | 57.56 | 57.56 | 55.84 | 56.49 | 182,270 | -1.09(-1.89%) |
Aug 02, 2019 | 57.22 | 57.90 | 57.22 | 57.59 | 222,800 | +0.38(+0.67%) |
Aug 01, 2019 | 57.37 | 57.70 | 56.68 | 57.20 | 285,420 | -0.01(-0.02%) |
Jul 31, 2019 | 57.59 | 57.83 | 56.88 | 57.21 | 158,848 | -0.17(-0.30%) |
Jul 30, 2019 | 57.04 | 57.74 | 57.02 | 57.38 | 141,970 | +0.32(+0.55%) |
Jul 29, 2019 | 56.86 | 57.43 | 56.85 | 57.06 | 127,018 | +0.32(+0.57%) |
Jul 26, 2019 | 56.79 | 56.95 | 56.34 | 56.74 | 129,000 | +0.09(+0.16%) |
Jul 25, 2019 | 56.97 | 56.98 | 56.48 | 56.65 | 175,702 | -0.32(-0.56%) |
Jul 24, 2019 | 57.11 | 57.11 | 56.76 | 56.97 | 175,836 | -0.10(-0.18%) |
Jul 23, 2019 | 56.59 | 57.08 | 56.43 | 57.07 | 131,942 | +0.59(+1.04%) |
Jul 22, 2019 | 56.67 | 56.87 | 56.35 | 56.48 | 304,520 | -0.14(-0.25%) |
Jul 19, 2019 | 57.76 | 57.77 | 56.59 | 56.62 | 277,200 | -1.01(-1.75%) |
Jul 18, 2019 | 57.52 | 57.83 | 57.20 | 57.63 | 269,402 | +0.07(+0.11%) |
Jul 17, 2019 | 57.90 | 58.01 | 57.19 | 57.56 | 197,672 | -0.19(-0.33%) |
Jul 16, 2019 | 57.66 | 57.95 | 57.50 | 57.76 | 291,242 | -0.04(-0.08%) |
Jul 15, 2019 | 57.94 | 58.28 | 57.78 | 57.80 | 173,544 | -0.03(-0.05%) |
Jul 12, 2019 | 57.97 | 58.06 | 57.67 | 57.83 | 294,400 | -0.19(-0.32%) |
Jul 11, 2019 | 58.82 | 58.82 | 57.79 | 58.02 | 231,644 | -0.69(-1.18%) |
Jul 10, 2019 | 58.52 | 58.81 | 58.28 | 58.70 | 154,410 | +0.34(+0.58%) |
Jul 09, 2019 | 57.98 | 58.44 | 57.87 | 58.37 | 185,108 | +0.36(+0.62%) |
Jul 08, 2019 | 57.74 | 58.14 | 57.68 | 58.01 | 280,118 | +0.26(+0.45%) |
Jul 05, 2019 | 57.55 | 57.95 | 56.90 | 57.74 | 194,000 | -0.32(-0.54%) |
Jul 03, 2019 | 57.23 | 58.10 | 57.23 | 58.06 | 107,800 | +0.83(+1.45%) |
Jul 02, 2019 | 56.41 | 57.27 | 56.41 | 57.23 | 279,706 | +1.01(+1.80%) |