Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.85 | 61.39 | 60.68 | 61.27 | 241,324 | +0.67(+1.11%) |
Sep 27, 2019 | 61.62 | 61.62 | 60.16 | 60.60 | 216,679 | -0.86(-1.39%) |
Sep 26, 2019 | 61.41 | 61.69 | 61.05 | 61.46 | 109,166 | +0.02(+0.03%) |
Sep 25, 2019 | 60.65 | 61.61 | 60.08 | 61.44 | 182,828 | +0.69(+1.14%) |
Sep 24, 2019 | 61.76 | 62.00 | 60.49 | 60.75 | 336,533 | -0.64(-1.05%) |
Sep 23, 2019 | 61.25 | 61.58 | 61.08 | 61.39 | 151,059 | +0.12(+0.19%) |
Sep 20, 2019 | 62.12 | 62.12 | 61.04 | 61.27 | 249,046 | -0.62(-1.00%) |
Sep 19, 2019 | 61.96 | 62.45 | 61.82 | 61.89 | 263,331 | +0.12(+0.20%) |
Sep 18, 2019 | 61.72 | 61.82 | 60.98 | 61.77 | 188,994 | +0.00(+0.00%) |
Sep 17, 2019 | 61.58 | 61.79 | 61.46 | 61.77 | 129,390 | +0.20(+0.33%) |
Sep 16, 2019 | 61.15 | 61.68 | 61.11 | 61.57 | 178,975 | -0.06(-0.09%) |
Sep 13, 2019 | 61.97 | 61.97 | 61.55 | 61.63 | 173,465 | -0.44(-0.71%) |
Sep 12, 2019 | 62.14 | 62.56 | 61.83 | 62.07 | 375,192 | +0.29(+0.47%) |
Sep 11, 2019 | 61.34 | 61.78 | 61.17 | 61.78 | 174,936 | +0.68(+1.11%) |
Sep 10, 2019 | 61.08 | 61.10 | 60.39 | 61.10 | 229,302 | -0.34(-0.55%) |
Sep 09, 2019 | 62.20 | 62.20 | 61.06 | 61.43 | 234,282 | -0.43(-0.70%) |
Sep 06, 2019 | 62.10 | 62.15 | 61.77 | 61.87 | 252,475 | -0.12(-0.19%) |
Sep 05, 2019 | 61.52 | 62.21 | 61.50 | 61.98 | 300,343 | +1.26(+2.07%) |
Sep 04, 2019 | 60.34 | 60.74 | 60.33 | 60.73 | 148,160 | +0.97(+1.62%) |
Sep 03, 2019 | 59.99 | 60.22 | 59.51 | 59.76 | 268,528 | -0.67(-1.11%) |
Aug 30, 2019 | 60.90 | 60.97 | 60.07 | 60.43 | 226,591 | -0.07(-0.11%) |
Aug 29, 2019 | 60.27 | 60.68 | 60.00 | 60.50 | 273,108 | +1.01(+1.69%) |
Aug 28, 2019 | 59.15 | 59.54 | 58.72 | 59.49 | 157,497 | +0.05(+0.08%) |
Aug 27, 2019 | 59.99 | 60.07 | 59.13 | 59.44 | 214,719 | -0.11(-0.18%) |
Aug 26, 2019 | 59.59 | 59.67 | 59.11 | 59.55 | 244,951 | +0.68(+1.16%) |
Aug 23, 2019 | 60.47 | 61.01 | 58.65 | 58.87 | 507,350 | -1.91(-3.14%) |
Aug 22, 2019 | 61.08 | 61.19 | 60.26 | 60.77 | 207,877 | -0.14(-0.24%) |
Aug 21, 2019 | 60.80 | 61.09 | 60.68 | 60.92 | 193,206 | +0.74(+1.23%) |
Aug 20, 2019 | 60.40 | 60.69 | 60.14 | 60.18 | 241,268 | -0.27(-0.44%) |
Aug 19, 2019 | 60.47 | 60.70 | 60.21 | 60.45 | 383,172 | +0.82(+1.38%) |
Aug 16, 2019 | 59.13 | 59.77 | 59.13 | 59.62 | 261,033 | +1.06(+1.82%) |
Aug 15, 2019 | 58.73 | 58.82 | 58.07 | 58.56 | 295,606 | -0.12(-0.21%) |
Aug 14, 2019 | 59.40 | 59.61 | 58.50 | 58.68 | 708,768 | -1.81(-2.99%) |
Aug 13, 2019 | 59.07 | 60.74 | 58.99 | 60.50 | 688,364 | +1.39(+2.35%) |
Aug 12, 2019 | 59.52 | 59.65 | 58.90 | 59.11 | 200,912 | -0.78(-1.30%) |
Aug 09, 2019 | 60.29 | 60.39 | 59.49 | 59.88 | 345,887 | -0.76(-1.25%) |
Aug 08, 2019 | 59.58 | 60.64 | 59.47 | 60.64 | 440,433 | +1.55(+2.63%) |
Aug 07, 2019 | 58.05 | 59.25 | 57.79 | 59.09 | 447,081 | +0.34(+0.57%) |
Aug 06, 2019 | 58.60 | 58.95 | 58.11 | 58.75 | 427,401 | +0.89(+1.54%) |
Aug 05, 2019 | 58.80 | 59.10 | 57.38 | 57.86 | 992,718 | -2.46(-4.08%) |
Aug 02, 2019 | 61.00 | 61.00 | 59.88 | 60.32 | 558,179 | -1.20(-1.95%) |
Aug 01, 2019 | 61.95 | 63.20 | 61.19 | 61.52 | 534,161 | -0.31(-0.50%) |
Jul 31, 2019 | 63.07 | 63.13 | 61.21 | 61.83 | 504,289 | -0.88(-1.41%) |
Jul 30, 2019 | 62.63 | 62.99 | 62.53 | 62.71 | 165,167 | -0.38(-0.61%) |
Jul 29, 2019 | 63.24 | 63.27 | 62.57 | 63.09 | 220,905 | -0.12(-0.20%) |
Jul 26, 2019 | 63.04 | 63.30 | 63.02 | 63.22 | 196,740 | +0.43(+0.69%) |
Jul 25, 2019 | 63.09 | 63.16 | 62.66 | 62.79 | 257,358 | -0.48(-0.76%) |
Jul 24, 2019 | 62.57 | 63.26 | 62.57 | 63.26 | 157,658 | +0.65(+1.04%) |
Jul 23, 2019 | 62.66 | 62.68 | 62.17 | 62.61 | 232,068 | +0.33(+0.52%) |
Jul 22, 2019 | 61.83 | 62.44 | 61.83 | 62.29 | 182,898 | +0.70(+1.14%) |
Jul 19, 2019 | 62.45 | 62.48 | 61.59 | 61.59 | 251,848 | -0.37(-0.60%) |
Jul 18, 2019 | 61.41 | 62.05 | 61.39 | 61.96 | 164,808 | +0.41(+0.67%) |
Jul 17, 2019 | 61.72 | 61.91 | 61.55 | 61.55 | 157,909 | -0.14(-0.23%) |
Jul 16, 2019 | 62.15 | 62.19 | 61.56 | 61.69 | 229,495 | -0.51(-0.82%) |
Jul 15, 2019 | 62.19 | 62.26 | 62.05 | 62.20 | 167,268 | +0.17(+0.28%) |
Jul 12, 2019 | 61.73 | 62.05 | 61.65 | 62.03 | 202,794 | +0.47(+0.76%) |
Jul 11, 2019 | 61.51 | 61.78 | 61.36 | 61.56 | 333,497 | +0.22(+0.36%) |
Jul 10, 2019 | 61.24 | 61.71 | 61.16 | 61.34 | 210,812 | +0.45(+0.74%) |
Jul 09, 2019 | 60.36 | 60.96 | 60.35 | 60.89 | 178,611 | +0.26(+0.43%) |
Jul 08, 2019 | 60.65 | 60.69 | 60.42 | 60.63 | 203,761 | -0.46(-0.75%) |
Jul 05, 2019 | 60.78 | 61.19 | 60.49 | 61.09 | 220,850 | -0.09(-0.14%) |
Jul 03, 2019 | 60.88 | 61.18 | 60.76 | 61.18 | 171,587 | +0.40(+0.66%) |
Jul 02, 2019 | 60.53 | 60.77 | 60.40 | 60.77 | 184,940 | +0.18(+0.30%) |