Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.62 | 61.04 | 59.86 | 59.93 | 234,328 | +0.78(+1.32%) |
Sep 27, 2019 | 61.57 | 61.87 | 58.49 | 59.15 | 398,574 | -2.33(-3.79%) |
Sep 26, 2019 | 61.92 | 62.01 | 60.97 | 61.48 | 141,757 | -0.07(-0.12%) |
Sep 25, 2019 | 60.41 | 61.92 | 59.83 | 61.56 | 230,959 | -0.15(-0.24%) |
Sep 24, 2019 | 63.67 | 63.67 | 61.47 | 61.70 | 241,050 | -1.93(-3.04%) |
Sep 23, 2019 | 62.61 | 63.76 | 62.59 | 63.64 | 151,387 | +0.21(+0.33%) |
Sep 20, 2019 | 64.79 | 64.96 | 62.79 | 63.43 | 190,075 | +0.09(+0.15%) |
Sep 19, 2019 | 64.14 | 64.76 | 63.04 | 63.33 | 180,673 | -0.87(-1.35%) |
Sep 18, 2019 | 64.61 | 64.88 | 62.63 | 64.20 | 190,931 | -0.84(-1.29%) |
Sep 17, 2019 | 63.21 | 65.06 | 63.07 | 65.04 | 113,865 | +0.01(+0.01%) |
Sep 16, 2019 | 64.95 | 65.89 | 64.56 | 65.03 | 170,767 | -1.58(-2.37%) |
Sep 13, 2019 | 66.56 | 67.08 | 66.20 | 66.60 | 159,680 | +1.13(+1.73%) |
Sep 12, 2019 | 65.42 | 66.60 | 64.70 | 65.47 | 324,429 | +1.32(+2.05%) |
Sep 11, 2019 | 63.43 | 64.23 | 63.19 | 64.15 | 232,264 | +1.35(+2.16%) |
Sep 10, 2019 | 62.40 | 63.10 | 61.68 | 62.80 | 103,025 | +0.19(+0.31%) |
Sep 09, 2019 | 62.59 | 63.21 | 62.09 | 62.61 | 165,974 | +0.55(+0.89%) |
Sep 06, 2019 | 62.35 | 62.65 | 61.89 | 62.05 | 633,404 | +0.77(+1.26%) |
Sep 05, 2019 | 61.45 | 61.95 | 61.22 | 61.28 | 324,655 | +1.96(+3.31%) |
Sep 04, 2019 | 58.68 | 59.47 | 58.48 | 59.32 | 244,354 | +2.78(+4.92%) |
Sep 03, 2019 | 55.69 | 56.53 | 55.62 | 56.53 | 137,696 | -0.95(-1.65%) |
Aug 30, 2019 | 57.82 | 57.82 | 56.63 | 57.48 | 224,595 | +1.26(+2.24%) |
Aug 29, 2019 | 55.43 | 56.41 | 55.00 | 56.22 | 300,438 | +1.70(+3.13%) |
Aug 28, 2019 | 53.82 | 54.76 | 53.32 | 54.52 | 182,485 | +0.46(+0.85%) |
Aug 27, 2019 | 54.95 | 55.41 | 53.89 | 54.06 | 219,408 | +0.31(+0.58%) |
Aug 26, 2019 | 54.00 | 54.25 | 53.42 | 53.74 | 164,033 | +0.70(+1.32%) |
Aug 23, 2019 | 54.93 | 56.39 | 52.69 | 53.04 | 370,381 | -2.28(-4.11%) |
Aug 22, 2019 | 56.30 | 56.56 | 54.99 | 55.32 | 195,622 | -2.30(-4.00%) |
Aug 21, 2019 | 57.87 | 57.87 | 56.92 | 57.62 | 188,853 | +1.47(+2.63%) |
Aug 20, 2019 | 56.37 | 56.81 | 55.88 | 56.15 | 234,129 | +0.41(+0.73%) |
Aug 19, 2019 | 57.12 | 57.19 | 55.63 | 55.74 | 262,244 | +0.62(+1.12%) |
Aug 16, 2019 | 54.47 | 55.43 | 54.37 | 55.13 | 277,134 | +2.21(+4.18%) |
Aug 15, 2019 | 53.32 | 53.54 | 52.17 | 52.91 | 259,173 | +1.02(+1.97%) |
Aug 14, 2019 | 53.43 | 53.82 | 51.85 | 51.89 | 449,077 | -4.86(-8.57%) |
Aug 13, 2019 | 53.49 | 57.66 | 53.21 | 56.76 | 361,039 | +2.10(+3.84%) |
Aug 12, 2019 | 54.70 | 55.24 | 54.27 | 54.66 | 272,303 | -2.18(-3.84%) |
Aug 09, 2019 | 57.47 | 57.72 | 56.08 | 56.84 | 221,447 | -1.75(-2.99%) |
Aug 08, 2019 | 57.62 | 58.70 | 57.23 | 58.59 | 304,667 | +2.06(+3.65%) |
Aug 07, 2019 | 54.05 | 56.65 | 53.42 | 56.53 | 418,762 | +0.77(+1.39%) |
Aug 06, 2019 | 56.35 | 56.64 | 54.81 | 55.75 | 225,911 | +2.17(+4.06%) |
Aug 05, 2019 | 55.30 | 55.50 | 52.68 | 53.58 | 518,160 | -6.69(-11.10%) |
Aug 02, 2019 | 61.31 | 61.69 | 59.66 | 60.27 | 507,157 | -1.91(-3.07%) |
Aug 01, 2019 | 66.05 | 67.48 | 61.56 | 62.17 | 569,062 | -3.80(-5.77%) |
Jul 31, 2019 | 68.30 | 68.46 | 63.63 | 65.98 | 362,756 | -2.46(-3.59%) |
Jul 30, 2019 | 68.52 | 68.73 | 67.88 | 68.44 | 167,869 | -1.67(-2.38%) |
Jul 29, 2019 | 69.79 | 70.20 | 69.12 | 70.10 | 107,287 | -0.39(-0.55%) |
Jul 26, 2019 | 70.86 | 71.04 | 69.98 | 70.49 | 159,572 | +0.31(+0.45%) |
Jul 25, 2019 | 71.58 | 71.58 | 69.74 | 70.18 | 250,442 | -1.78(-2.47%) |
Jul 24, 2019 | 71.37 | 72.13 | 71.37 | 71.96 | 123,092 | +0.24(+0.33%) |
Jul 23, 2019 | 71.61 | 71.85 | 70.92 | 71.72 | 157,403 | +0.20(+0.28%) |
Jul 22, 2019 | 71.91 | 72.24 | 71.35 | 71.51 | 96,127 | +0.06(+0.09%) |
Jul 19, 2019 | 73.09 | 73.15 | 71.27 | 71.45 | 152,190 | -1.34(-1.84%) |
Jul 18, 2019 | 71.12 | 72.83 | 71.12 | 72.78 | 176,081 | +1.62(+2.28%) |
Jul 17, 2019 | 71.96 | 72.20 | 71.07 | 71.16 | 146,290 | -0.70(-0.97%) |
Jul 16, 2019 | 72.60 | 73.08 | 71.80 | 71.86 | 104,543 | -0.49(-0.67%) |
Jul 15, 2019 | 72.30 | 72.68 | 72.08 | 72.35 | 99,414 | +0.92(+1.29%) |
Jul 12, 2019 | 71.58 | 71.68 | 70.66 | 71.43 | 127,115 | +0.07(+0.10%) |
Jul 11, 2019 | 72.53 | 72.55 | 70.81 | 71.36 | 164,226 | -0.46(-0.64%) |
Jul 10, 2019 | 72.15 | 72.88 | 71.62 | 71.82 | 234,850 | +1.83(+2.62%) |
Jul 09, 2019 | 68.91 | 70.21 | 68.91 | 69.98 | 104,158 | -0.66(-0.94%) |
Jul 08, 2019 | 70.58 | 70.96 | 70.17 | 70.65 | 125,823 | -1.28(-1.78%) |
Jul 05, 2019 | 72.06 | 72.43 | 70.91 | 71.93 | 226,874 | -1.62(-2.20%) |
Jul 03, 2019 | 73.00 | 73.55 | 72.63 | 73.55 | 90,749 | -0.54(-0.73%) |
Jul 02, 2019 | 74.46 | 74.51 | 73.40 | 74.09 | 198,810 | -0.57(-0.77%) |