Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.02 | 57.32 | 56.22 | 56.70 | 498,587 | -0.27(-0.47%) |
Sep 27, 2019 | 57.65 | 57.87 | 56.26 | 56.97 | 737,600 | -0.63(-1.09%) |
Sep 26, 2019 | 58.47 | 58.74 | 57.21 | 57.60 | 232,319 | -0.83(-1.42%) |
Sep 25, 2019 | 57.76 | 58.53 | 56.92 | 58.43 | 502,567 | +0.66(+1.14%) |
Sep 24, 2019 | 59.26 | 59.58 | 57.58 | 57.77 | 570,061 | -1.41(-2.38%) |
Sep 23, 2019 | 59.60 | 59.79 | 58.99 | 59.18 | 475,947 | -0.92(-1.53%) |
Sep 20, 2019 | 60.33 | 61.32 | 60.02 | 60.10 | 574,000 | -0.22(-0.36%) |
Sep 19, 2019 | 60.71 | 60.93 | 59.84 | 60.32 | 366,884 | -0.38(-0.63%) |
Sep 18, 2019 | 60.32 | 60.76 | 59.46 | 60.70 | 508,118 | +0.42(+0.70%) |
Sep 17, 2019 | 59.00 | 60.35 | 59.00 | 60.28 | 244,879 | +1.10(+1.86%) |
Sep 16, 2019 | 58.44 | 59.76 | 58.21 | 59.18 | 628,422 | +0.44(+0.75%) |
Sep 13, 2019 | 57.25 | 59.00 | 57.20 | 58.74 | 404,300 | +1.90(+3.34%) |
Sep 12, 2019 | 57.86 | 58.27 | 56.70 | 56.84 | 641,929 | -1.16(-2.00%) |
Sep 11, 2019 | 58.12 | 58.34 | 57.39 | 58.00 | 483,507 | -0.11(-0.19%) |
Sep 10, 2019 | 58.25 | 58.59 | 57.54 | 58.11 | 247,541 | -0.34(-0.58%) |
Sep 09, 2019 | 58.57 | 59.39 | 58.02 | 58.45 | 259,070 | -0.03(-0.05%) |
Sep 06, 2019 | 58.32 | 59.15 | 57.78 | 58.48 | 247,900 | +0.38(+0.65%) |
Sep 05, 2019 | 57.03 | 58.54 | 56.53 | 58.10 | 384,904 | +1.71(+3.03%) |
Sep 04, 2019 | 56.80 | 57.21 | 56.09 | 56.39 | 267,764 | +0.19(+0.34%) |
Sep 03, 2019 | 57.00 | 57.77 | 55.97 | 56.20 | 337,706 | -1.01(-1.77%) |
Aug 30, 2019 | 57.40 | 57.66 | 56.74 | 57.21 | 245,400 | +0.08(+0.14%) |
Aug 29, 2019 | 56.54 | 57.92 | 56.45 | 57.13 | 342,582 | +1.27(+2.27%) |
Aug 28, 2019 | 55.29 | 55.98 | 54.95 | 55.86 | 240,426 | +0.39(+0.70%) |
Aug 27, 2019 | 56.65 | 57.04 | 55.19 | 55.47 | 369,210 | -0.89(-1.58%) |
Aug 26, 2019 | 57.29 | 57.40 | 55.96 | 56.36 | 362,126 | -0.39(-0.69%) |
Aug 23, 2019 | 57.42 | 58.08 | 56.54 | 56.75 | 498,200 | -0.95(-1.65%) |
Aug 22, 2019 | 58.08 | 58.09 | 57.31 | 57.70 | 285,106 | +0.01(+0.02%) |
Aug 21, 2019 | 57.36 | 58.05 | 57.07 | 57.69 | 384,562 | +0.87(+1.53%) |
Aug 20, 2019 | 56.88 | 57.29 | 56.62 | 56.82 | 460,253 | -0.15(-0.26%) |
Aug 19, 2019 | 57.00 | 57.69 | 56.37 | 56.97 | 397,474 | +0.91(+1.62%) |
Aug 16, 2019 | 55.94 | 56.42 | 55.64 | 56.06 | 324,300 | +0.46(+0.83%) |
Aug 15, 2019 | 55.55 | 55.95 | 54.98 | 55.60 | 412,883 | +0.18(+0.32%) |
Aug 14, 2019 | 56.79 | 56.88 | 54.54 | 55.42 | 596,069 | -2.41(-4.17%) |
Aug 13, 2019 | 57.56 | 58.49 | 56.92 | 57.83 | 322,957 | +0.08(+0.14%) |
Aug 12, 2019 | 58.04 | 59.22 | 56.70 | 57.75 | 488,498 | -0.67(-1.15%) |
Aug 09, 2019 | 61.46 | 61.46 | 58.36 | 58.42 | 810,300 | -2.76(-4.51%) |
Aug 08, 2019 | 62.52 | 63.32 | 58.32 | 61.18 | 1,836,951 | -3.64(-5.62%) |
Aug 07, 2019 | 64.68 | 65.92 | 64.24 | 64.82 | 464,587 | -0.67(-1.02%) |
Aug 06, 2019 | 66.18 | 67.02 | 65.16 | 65.49 | 273,755 | -0.14(-0.21%) |
Aug 05, 2019 | 67.33 | 67.33 | 64.90 | 65.63 | 472,132 | -2.48(-3.64%) |
Aug 02, 2019 | 69.82 | 69.82 | 68.00 | 68.11 | 193,000 | -1.97(-2.81%) |
Aug 01, 2019 | 71.04 | 72.13 | 69.90 | 70.08 | 252,061 | -1.33(-1.86%) |
Jul 31, 2019 | 71.74 | 72.92 | 70.69 | 71.41 | 275,438 | -0.08(-0.11%) |
Jul 30, 2019 | 71.05 | 71.57 | 69.58 | 71.49 | 300,940 | -0.05(-0.07%) |
Jul 29, 2019 | 73.03 | 73.03 | 71.15 | 71.54 | 230,828 | -1.45(-1.99%) |
Jul 26, 2019 | 72.85 | 73.94 | 72.85 | 72.99 | 223,800 | +0.12(+0.16%) |
Jul 25, 2019 | 73.17 | 73.28 | 72.19 | 72.87 | 291,799 | -0.29(-0.40%) |
Jul 24, 2019 | 72.16 | 73.20 | 71.93 | 73.16 | 660,045 | +1.02(+1.41%) |
Jul 23, 2019 | 71.50 | 72.18 | 70.96 | 72.14 | 305,416 | +0.77(+1.08%) |
Jul 22, 2019 | 71.98 | 72.43 | 71.14 | 71.37 | 402,087 | -0.54(-0.75%) |
Jul 19, 2019 | 72.71 | 73.23 | 71.88 | 71.91 | 195,000 | -0.75(-1.03%) |
Jul 18, 2019 | 71.55 | 72.77 | 71.44 | 72.66 | 222,674 | +0.89(+1.24%) |
Jul 17, 2019 | 71.88 | 72.57 | 71.62 | 71.77 | 185,036 | -0.17(-0.24%) |
Jul 16, 2019 | 73.10 | 73.21 | 71.22 | 71.94 | 229,071 | -1.16(-1.59%) |
Jul 15, 2019 | 72.86 | 73.15 | 71.57 | 73.10 | 339,479 | +0.36(+0.49%) |
Jul 12, 2019 | 71.74 | 73.22 | 71.33 | 72.74 | 297,400 | +1.66(+2.34%) |
Jul 11, 2019 | 70.90 | 71.29 | 69.83 | 71.08 | 253,423 | +0.74(+1.05%) |
Jul 10, 2019 | 70.24 | 71.02 | 69.53 | 70.34 | 281,080 | +0.80(+1.15%) |
Jul 09, 2019 | 69.56 | 69.69 | 69.20 | 69.54 | 162,807 | -0.24(-0.34%) |
Jul 08, 2019 | 69.92 | 69.92 | 69.04 | 69.78 | 125,438 | -0.36(-0.51%) |
Jul 05, 2019 | 69.86 | 70.24 | 68.73 | 70.14 | 113,800 | -0.20(-0.28%) |
Jul 03, 2019 | 69.80 | 70.62 | 69.66 | 70.34 | 107,200 | +0.86(+1.24%) |
Jul 02, 2019 | 68.49 | 69.59 | 68.31 | 69.48 | 190,594 | +1.09(+1.59%) |