Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 61.24 | 61.24 | 60.56 | 60.69 | 2,444,472 | -0.26(-0.43%) |
Aug 29, 2019 | 60.99 | 61.13 | 60.70 | 60.95 | 3,370,452 | +0.10(+0.17%) |
Aug 28, 2019 | 60.67 | 60.91 | 60.43 | 60.85 | 2,925,198 | +0.24(+0.40%) |
Aug 27, 2019 | 61.06 | 61.22 | 60.43 | 60.61 | 3,811,740 | -0.15(-0.25%) |
Aug 26, 2019 | 59.59 | 60.82 | 59.56 | 60.76 | 2,993,261 | +1.19(+2.00%) |
Aug 23, 2019 | 60.17 | 60.47 | 59.21 | 59.57 | 2,096,762 | -0.48(-0.80%) |
Aug 22, 2019 | 60.38 | 60.42 | 59.63 | 60.05 | 2,091,065 | -0.30(-0.50%) |
Aug 21, 2019 | 59.85 | 60.36 | 59.83 | 60.35 | 2,294,686 | +0.50(+0.84%) |
Aug 20, 2019 | 59.90 | 60.00 | 59.46 | 59.85 | 3,349,748 | +0.01(+0.01%) |
Aug 19, 2019 | 59.39 | 60.04 | 59.14 | 59.84 | 3,643,519 | +0.33(+0.55%) |
Aug 16, 2019 | 59.39 | 59.85 | 59.07 | 59.51 | 6,062,291 | +0.15(+0.25%) |
Aug 15, 2019 | 58.66 | 59.59 | 58.53 | 59.37 | 3,647,969 | +0.77(+1.31%) |
Aug 14, 2019 | 59.02 | 59.67 | 58.58 | 58.60 | 3,022,032 | -0.26(-0.44%) |
Aug 13, 2019 | 57.38 | 59.29 | 57.38 | 58.86 | 2,956,910 | +0.09(+0.15%) |
Aug 12, 2019 | 59.00 | 59.28 | 58.31 | 58.77 | 4,692,833 | -0.23(-0.39%) |
Aug 09, 2019 | 58.70 | 59.28 | 58.18 | 59.00 | 2,613,893 | +0.42(+0.71%) |
Aug 08, 2019 | 57.92 | 58.78 | 57.62 | 58.58 | 3,050,502 | +0.66(+1.15%) |
Aug 07, 2019 | 57.53 | 58.05 | 56.83 | 57.92 | 3,063,564 | +0.53(+0.92%) |
Aug 06, 2019 | 56.57 | 57.76 | 56.34 | 57.39 | 5,127,394 | +0.78(+1.37%) |
Aug 05, 2019 | 58.29 | 58.33 | 56.27 | 56.62 | 5,349,146 | -1.53(-2.62%) |
Aug 02, 2019 | 57.90 | 58.84 | 57.90 | 58.14 | 3,203,133 | +0.00(+0.00%) |
Aug 01, 2019 | 57.61 | 58.48 | 57.56 | 58.14 | 5,881,024 | +0.11(+0.18%) |
Jul 31, 2019 | 58.56 | 58.81 | 57.66 | 58.03 | 6,269,953 | -0.45(-0.76%) |
Jul 30, 2019 | 59.66 | 59.93 | 58.17 | 58.48 | 5,586,833 | -1.30(-2.17%) |
Jul 29, 2019 | 60.10 | 60.16 | 59.56 | 59.78 | 3,439,151 | -0.33(-0.54%) |
Jul 26, 2019 | 60.31 | 60.50 | 59.96 | 60.10 | 1,741,817 | -0.09(-0.14%) |
Jul 25, 2019 | 59.83 | 60.30 | 59.71 | 60.19 | 1,914,475 | +0.30(+0.50%) |
Jul 24, 2019 | 59.72 | 59.92 | 59.17 | 59.89 | 2,021,663 | +0.35(+0.58%) |
Jul 23, 2019 | 60.05 | 60.31 | 59.52 | 59.54 | 2,698,414 | -0.69(-1.15%) |
Jul 22, 2019 | 60.25 | 60.49 | 59.84 | 60.24 | 4,291,982 | +0.22(+0.37%) |
Jul 19, 2019 | 60.37 | 60.49 | 59.85 | 60.01 | 3,204,767 | -0.48(-0.79%) |
Jul 18, 2019 | 59.91 | 60.55 | 59.72 | 60.49 | 2,975,542 | +0.52(+0.87%) |
Jul 17, 2019 | 59.90 | 60.22 | 59.71 | 59.97 | 3,176,952 | +0.30(+0.50%) |
Jul 16, 2019 | 59.93 | 59.99 | 59.08 | 59.68 | 2,500,367 | -0.31(-0.52%) |
Jul 15, 2019 | 59.85 | 60.14 | 59.64 | 59.99 | 2,167,991 | +0.04(+0.07%) |
Jul 12, 2019 | 60.28 | 60.42 | 59.68 | 59.95 | 2,625,094 | -0.21(-0.36%) |
Jul 11, 2019 | 59.84 | 60.17 | 59.58 | 60.16 | 2,423,558 | +0.31(+0.52%) |
Jul 10, 2019 | 59.76 | 60.25 | 59.54 | 59.85 | 2,715,165 | +0.26(+0.44%) |
Jul 09, 2019 | 59.30 | 59.71 | 58.94 | 59.59 | 2,551,310 | +0.23(+0.38%) |
Jul 08, 2019 | 59.47 | 59.69 | 58.99 | 59.36 | 2,181,680 | +0.06(+0.10%) |
Jul 05, 2019 | 58.52 | 59.35 | 58.30 | 59.30 | 1,753,952 | +0.31(+0.53%) |
Jul 03, 2019 | 58.92 | 59.46 | 58.82 | 58.99 | 1,938,542 | +0.18(+0.30%) |
Jul 02, 2019 | 58.44 | 58.86 | 58.44 | 58.81 | 2,443,702 | +0.66(+1.13%) |
Jul 01, 2019 | 58.50 | 58.68 | 57.34 | 58.15 | 2,646,666 | -0.33(-0.57%) |
Jun 28, 2019 | 57.59 | 58.53 | 57.58 | 58.48 | 4,495,228 | +0.81(+1.40%) |
Jun 27, 2019 | 58.17 | 58.58 | 57.41 | 57.67 | 6,655,978 | -0.63(-1.07%) |
Jun 26, 2019 | 59.70 | 59.70 | 58.22 | 58.30 | 2,611,321 | -1.47(-2.46%) |
Jun 25, 2019 | 59.96 | 60.15 | 59.60 | 59.77 | 2,755,848 | -0.16(-0.27%) |
Jun 24, 2019 | 60.04 | 60.19 | 59.76 | 59.93 | 2,013,553 | -0.08(-0.13%) |
Jun 21, 2019 | 59.58 | 60.36 | 59.39 | 60.02 | 4,911,896 | +0.31(+0.51%) |
Jun 20, 2019 | 59.53 | 59.89 | 59.00 | 59.71 | 2,464,119 | +0.54(+0.91%) |
Jun 19, 2019 | 58.14 | 59.47 | 57.87 | 59.17 | 3,577,240 | +0.77(+1.32%) |
Jun 18, 2019 | 59.23 | 59.23 | 57.97 | 58.40 | 2,709,021 | -0.30(-0.51%) |
Jun 17, 2019 | 58.66 | 58.96 | 58.46 | 58.70 | 2,269,399 | +0.08(+0.14%) |
Jun 14, 2019 | 58.22 | 58.87 | 58.07 | 58.62 | 2,227,168 | +0.39(+0.67%) |
Jun 13, 2019 | 57.98 | 58.24 | 57.64 | 58.23 | 2,138,554 | +0.49(+0.85%) |
Jun 12, 2019 | 57.64 | 58.04 | 57.46 | 57.74 | 2,296,761 | +0.41(+0.72%) |
Jun 11, 2019 | 56.95 | 57.35 | 56.84 | 57.33 | 2,851,894 | +0.27(+0.47%) |
Jun 10, 2019 | 56.97 | 57.29 | 56.62 | 57.06 | 1,944,651 | -0.17(-0.30%) |
Jun 07, 2019 | 57.87 | 58.05 | 57.18 | 57.23 | 3,088,001 | -0.21(-0.36%) |
Jun 06, 2019 | 56.96 | 57.68 | 56.81 | 57.44 | 2,331,643 | +0.41(+0.72%) |
Jun 05, 2019 | 56.25 | 57.33 | 56.06 | 57.03 | 5,694,322 | +0.78(+1.38%) |
Jun 04, 2019 | 56.13 | 56.32 | 55.54 | 56.25 | 2,624,923 | +0.12(+0.21%) |