Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.55 | 61.81 | 59.65 | 61.67 | 579,220 | +1.35(+2.24%) |
Sep 27, 2019 | 60.33 | 62.48 | 60.01 | 60.32 | 960,100 | +0.61(+1.02%) |
Sep 26, 2019 | 59.15 | 59.81 | 58.00 | 59.71 | 1,251,241 | +0.71(+1.20%) |
Sep 25, 2019 | 58.29 | 59.23 | 57.62 | 59.00 | 1,559,860 | +0.90(+1.55%) |
Sep 24, 2019 | 61.18 | 61.37 | 57.33 | 58.10 | 2,234,815 | -3.19(-5.20%) |
Sep 23, 2019 | 60.00 | 61.66 | 59.63 | 61.29 | 715,242 | +1.22(+2.03%) |
Sep 20, 2019 | 61.21 | 61.47 | 60.07 | 60.07 | 1,708,400 | -1.31(-2.13%) |
Sep 19, 2019 | 62.59 | 63.12 | 61.03 | 61.38 | 982,058 | -1.07(-1.71%) |
Sep 18, 2019 | 63.17 | 63.77 | 61.92 | 62.45 | 644,210 | -0.97(-1.53%) |
Sep 17, 2019 | 63.59 | 63.76 | 62.34 | 63.42 | 646,532 | -0.16(-0.25%) |
Sep 16, 2019 | 63.54 | 64.33 | 62.82 | 63.58 | 731,922 | -0.17(-0.27%) |
Sep 13, 2019 | 65.59 | 66.09 | 63.03 | 63.75 | 833,600 | -1.91(-2.91%) |
Sep 12, 2019 | 66.56 | 66.89 | 64.65 | 65.66 | 929,853 | -0.34(-0.52%) |
Sep 11, 2019 | 63.92 | 66.58 | 63.27 | 66.00 | 940,179 | +2.13(+3.33%) |
Sep 10, 2019 | 63.68 | 64.27 | 62.14 | 63.87 | 677,310 | +0.57(+0.90%) |
Sep 09, 2019 | 62.50 | 63.43 | 61.59 | 63.30 | 1,022,730 | +1.16(+1.87%) |
Sep 06, 2019 | 63.43 | 63.56 | 61.87 | 62.14 | 387,200 | -0.81(-1.29%) |
Sep 05, 2019 | 61.15 | 63.82 | 61.10 | 62.95 | 1,118,894 | +2.72(+4.52%) |
Sep 04, 2019 | 61.03 | 61.77 | 59.84 | 60.23 | 667,279 | -0.17(-0.28%) |
Sep 03, 2019 | 61.18 | 61.24 | 58.90 | 60.40 | 1,342,289 | -1.41(-2.28%) |
Aug 30, 2019 | 63.02 | 63.76 | 61.53 | 61.81 | 567,600 | -0.30(-0.48%) |
Aug 29, 2019 | 63.40 | 63.92 | 61.52 | 62.11 | 750,280 | +0.69(+1.12%) |
Aug 28, 2019 | 60.56 | 61.68 | 59.92 | 61.42 | 1,056,496 | +0.64(+1.05%) |
Aug 27, 2019 | 62.00 | 62.43 | 60.69 | 60.78 | 413,590 | -0.88(-1.43%) |
Aug 26, 2019 | 63.71 | 64.04 | 60.93 | 61.66 | 886,469 | -1.55(-2.45%) |
Aug 23, 2019 | 65.25 | 65.25 | 62.26 | 63.21 | 1,122,100 | -2.26(-3.45%) |
Aug 22, 2019 | 66.24 | 67.33 | 65.10 | 65.47 | 638,563 | -0.91(-1.37%) |
Aug 21, 2019 | 67.80 | 69.01 | 65.99 | 66.38 | 755,786 | -0.94(-1.40%) |
Aug 20, 2019 | 66.85 | 68.16 | 66.74 | 67.32 | 1,685,181 | +0.50(+0.75%) |
Aug 19, 2019 | 66.21 | 67.49 | 65.61 | 66.82 | 788,082 | +1.60(+2.45%) |
Aug 16, 2019 | 63.87 | 65.37 | 63.80 | 65.22 | 525,600 | +1.47(+2.31%) |
Aug 15, 2019 | 64.89 | 64.89 | 62.90 | 63.75 | 626,824 | -0.88(-1.36%) |
Aug 14, 2019 | 65.52 | 65.52 | 62.97 | 64.63 | 1,005,671 | -1.59(-2.40%) |
Aug 13, 2019 | 65.25 | 68.81 | 65.25 | 66.22 | 864,370 | +0.70(+1.07%) |
Aug 12, 2019 | 66.97 | 67.18 | 64.52 | 65.52 | 1,058,252 | -2.16(-3.19%) |
Aug 09, 2019 | 69.33 | 69.38 | 67.31 | 67.68 | 770,900 | -1.51(-2.18%) |
Aug 08, 2019 | 69.66 | 70.47 | 68.28 | 69.19 | 589,034 | -0.02(-0.03%) |
Aug 07, 2019 | 67.94 | 69.69 | 66.82 | 69.21 | 607,434 | +0.80(+1.17%) |
Aug 06, 2019 | 68.64 | 69.41 | 68.10 | 68.41 | 685,111 | +0.61(+0.90%) |
Aug 05, 2019 | 68.43 | 68.43 | 66.31 | 67.80 | 1,216,730 | -2.05(-2.93%) |
Aug 02, 2019 | 71.23 | 71.23 | 68.91 | 69.85 | 820,600 | -1.53(-2.14%) |
Aug 01, 2019 | 73.10 | 73.33 | 70.40 | 71.38 | 1,444,890 | -1.72(-2.35%) |
Jul 31, 2019 | 74.50 | 75.55 | 72.29 | 73.10 | 839,361 | -1.89(-2.52%) |
Jul 30, 2019 | 74.14 | 74.83 | 72.77 | 74.99 | 868,720 | +0.41(+0.55%) |
Jul 29, 2019 | 74.68 | 74.93 | 72.02 | 74.58 | 792,002 | +0.07(+0.09%) |
Jul 26, 2019 | 73.50 | 75.32 | 72.43 | 74.51 | 1,012,000 | +1.24(+1.69%) |
Jul 25, 2019 | 75.10 | 75.93 | 72.25 | 73.27 | 2,041,238 | -1.24(-1.66%) |
Jul 24, 2019 | 72.70 | 75.49 | 69.25 | 74.51 | 9,719,332 | -15.12(-16.87%) |
Jul 23, 2019 | 93.55 | 93.73 | 87.89 | 89.63 | 2,360,155 | -2.75(-2.98%) |
Jul 22, 2019 | 90.97 | 93.33 | 90.97 | 92.38 | 855,674 | +1.94(+2.15%) |
Jul 19, 2019 | 92.50 | 92.78 | 89.81 | 90.44 | 713,100 | -1.19(-1.30%) |
Jul 18, 2019 | 93.40 | 93.48 | 90.84 | 91.63 | 628,570 | -1.95(-2.08%) |
Jul 17, 2019 | 92.21 | 94.00 | 91.66 | 93.58 | 683,027 | +2.14(+2.34%) |
Jul 16, 2019 | 91.26 | 92.24 | 90.42 | 91.44 | 412,293 | +0.18(+0.20%) |
Jul 15, 2019 | 91.35 | 92.48 | 90.68 | 91.26 | 430,116 | +0.44(+0.48%) |
Jul 12, 2019 | 90.50 | 91.35 | 89.42 | 90.82 | 518,000 | +0.53(+0.59%) |
Jul 11, 2019 | 91.12 | 91.83 | 89.85 | 90.29 | 336,473 | -0.44(-0.48%) |
Jul 10, 2019 | 90.00 | 91.33 | 89.40 | 90.73 | 668,999 | +1.16(+1.30%) |
Jul 09, 2019 | 88.95 | 90.46 | 88.06 | 89.57 | 559,977 | +0.07(+0.08%) |
Jul 08, 2019 | 90.16 | 90.16 | 87.51 | 89.50 | 671,001 | -0.81(-0.90%) |
Jul 05, 2019 | 92.12 | 94.30 | 89.80 | 90.31 | 656,300 | -0.98(-1.07%) |
Jul 03, 2019 | 89.76 | 91.75 | 88.52 | 91.29 | 344,000 | +1.81(+2.02%) |
Jul 02, 2019 | 90.89 | 91.20 | 87.92 | 89.48 | 671,487 | -1.78(-1.95%) |