Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.78 | 61.26 | 60.65 | 61.06 | 551,775 | +0.44(+0.73%) |
Sep 27, 2019 | 61.80 | 62.09 | 60.39 | 60.62 | 542,700 | -1.11(-1.80%) |
Sep 26, 2019 | 61.83 | 62.27 | 61.36 | 61.73 | 269,341 | -0.06(-0.10%) |
Sep 25, 2019 | 61.38 | 61.90 | 60.84 | 61.79 | 408,733 | +0.26(+0.42%) |
Sep 24, 2019 | 62.00 | 62.24 | 61.30 | 61.53 | 755,376 | -0.07(-0.11%) |
Sep 23, 2019 | 61.50 | 61.94 | 60.88 | 61.60 | 585,338 | +0.09(+0.15%) |
Sep 20, 2019 | 61.98 | 62.52 | 61.36 | 61.51 | 705,200 | -0.43(-0.69%) |
Sep 19, 2019 | 62.54 | 62.64 | 61.89 | 61.94 | 489,055 | -0.46(-0.74%) |
Sep 18, 2019 | 62.30 | 62.86 | 61.61 | 62.40 | 682,079 | +0.10(+0.16%) |
Sep 17, 2019 | 61.54 | 62.34 | 61.50 | 62.30 | 933,336 | +0.79(+1.28%) |
Sep 16, 2019 | 61.51 | 62.19 | 61.43 | 61.51 | 635,912 | -0.21(-0.34%) |
Sep 13, 2019 | 62.28 | 62.31 | 61.33 | 61.72 | 504,500 | -0.39(-0.63%) |
Sep 12, 2019 | 62.16 | 62.97 | 62.10 | 62.11 | 1,093,311 | +0.33(+0.53%) |
Sep 11, 2019 | 61.63 | 62.26 | 61.27 | 61.78 | 714,835 | -0.11(-0.18%) |
Sep 10, 2019 | 62.66 | 63.00 | 60.64 | 61.89 | 1,006,877 | -1.21(-1.92%) |
Sep 09, 2019 | 64.14 | 64.17 | 62.57 | 63.10 | 891,519 | -1.00(-1.56%) |
Sep 06, 2019 | 63.75 | 64.48 | 63.61 | 64.10 | 1,071,500 | +0.31(+0.49%) |
Sep 05, 2019 | 63.61 | 64.00 | 63.20 | 63.79 | 1,051,948 | +0.59(+0.93%) |
Sep 04, 2019 | 63.05 | 63.26 | 62.35 | 63.20 | 706,104 | +0.69(+1.10%) |
Sep 03, 2019 | 62.03 | 62.77 | 61.85 | 62.51 | 442,330 | +0.26(+0.42%) |
Aug 30, 2019 | 62.08 | 62.45 | 61.78 | 62.25 | 438,600 | +0.45(+0.73%) |
Aug 29, 2019 | 61.81 | 62.20 | 61.73 | 61.80 | 436,298 | +0.44(+0.72%) |
Aug 28, 2019 | 61.21 | 61.51 | 60.62 | 61.36 | 622,470 | -0.23(-0.37%) |
Aug 27, 2019 | 62.45 | 63.36 | 61.56 | 61.59 | 825,648 | -0.55(-0.89%) |
Aug 26, 2019 | 63.26 | 63.32 | 61.90 | 62.14 | 959,505 | -0.59(-0.94%) |
Aug 23, 2019 | 63.58 | 64.00 | 62.61 | 62.73 | 760,900 | -0.98(-1.54%) |
Aug 22, 2019 | 63.71 | 63.94 | 63.38 | 63.71 | 547,431 | +0.20(+0.31%) |
Aug 21, 2019 | 63.08 | 63.93 | 62.88 | 63.51 | 700,190 | +0.94(+1.50%) |
Aug 20, 2019 | 62.00 | 62.85 | 61.70 | 62.57 | 577,531 | +0.40(+0.64%) |
Aug 19, 2019 | 62.97 | 63.16 | 62.08 | 62.17 | 601,730 | -0.26(-0.42%) |
Aug 16, 2019 | 62.00 | 62.63 | 62.00 | 62.43 | 428,300 | +0.73(+1.18%) |
Aug 15, 2019 | 61.35 | 61.88 | 61.11 | 61.70 | 535,639 | +0.73(+1.20%) |
Aug 14, 2019 | 60.61 | 61.29 | 60.20 | 60.97 | 524,136 | -0.41(-0.67%) |
Aug 13, 2019 | 60.46 | 61.49 | 60.18 | 61.38 | 460,119 | +1.03(+1.71%) |
Aug 12, 2019 | 61.25 | 61.25 | 60.15 | 60.35 | 388,615 | -0.96(-1.57%) |
Aug 09, 2019 | 61.50 | 61.99 | 61.30 | 61.31 | 581,300 | -0.55(-0.89%) |
Aug 08, 2019 | 61.05 | 62.13 | 60.99 | 61.86 | 959,342 | +1.43(+2.37%) |
Aug 07, 2019 | 58.32 | 60.66 | 58.16 | 60.43 | 1,439,109 | +1.58(+2.68%) |
Aug 06, 2019 | 57.36 | 59.14 | 56.80 | 58.85 | 2,662,962 | -1.81(-2.98%) |
Aug 05, 2019 | 61.02 | 61.57 | 59.42 | 60.66 | 831,470 | -1.45(-2.33%) |
Aug 02, 2019 | 62.92 | 62.99 | 61.88 | 62.11 | 537,400 | -1.06(-1.68%) |
Aug 01, 2019 | 63.59 | 64.41 | 63.05 | 63.17 | 1,082,089 | -0.15(-0.24%) |
Jul 31, 2019 | 63.70 | 64.13 | 62.95 | 63.32 | 858,279 | -0.28(-0.44%) |
Jul 30, 2019 | 63.36 | 64.06 | 63.00 | 63.60 | 1,174,478 | +0.09(+0.14%) |
Jul 29, 2019 | 63.19 | 63.65 | 62.67 | 63.51 | 910,994 | +0.37(+0.59%) |
Jul 26, 2019 | 62.49 | 63.28 | 62.40 | 63.14 | 537,000 | +0.96(+1.54%) |
Jul 25, 2019 | 62.35 | 62.35 | 61.77 | 62.18 | 438,163 | -0.24(-0.38%) |
Jul 24, 2019 | 62.20 | 62.99 | 61.81 | 62.42 | 521,226 | +0.02(+0.03%) |
Jul 23, 2019 | 62.57 | 62.86 | 61.97 | 62.40 | 301,041 | +0.03(+0.05%) |
Jul 22, 2019 | 61.99 | 62.80 | 61.99 | 62.37 | 391,436 | +0.45(+0.73%) |
Jul 19, 2019 | 62.91 | 63.00 | 61.92 | 61.92 | 464,900 | -0.73(-1.17%) |
Jul 18, 2019 | 62.30 | 62.78 | 61.96 | 62.65 | 278,469 | +0.40(+0.64%) |
Jul 17, 2019 | 62.00 | 62.70 | 62.00 | 62.25 | 475,999 | +0.30(+0.48%) |
Jul 16, 2019 | 62.26 | 62.26 | 61.67 | 61.95 | 383,184 | -0.33(-0.53%) |
Jul 15, 2019 | 62.66 | 62.99 | 62.13 | 62.28 | 1,096,396 | -0.36(-0.57%) |
Jul 12, 2019 | 62.18 | 62.71 | 61.95 | 62.64 | 498,300 | +0.75(+1.21%) |
Jul 11, 2019 | 62.10 | 62.23 | 61.58 | 61.89 | 547,299 | +0.00(+0.00%) |
Jul 10, 2019 | 61.77 | 62.14 | 61.63 | 61.89 | 493,804 | +0.61(+1.00%) |
Jul 09, 2019 | 61.03 | 61.36 | 60.92 | 61.28 | 1,232,831 | +0.04(+0.07%) |
Jul 08, 2019 | 60.70 | 61.61 | 60.69 | 61.24 | 734,616 | +0.60(+0.99%) |
Jul 05, 2019 | 60.53 | 60.75 | 59.55 | 60.64 | 661,000 | -0.17(-0.28%) |
Jul 03, 2019 | 61.05 | 61.45 | 60.77 | 60.81 | 414,800 | -0.37(-0.60%) |
Jul 02, 2019 | 60.66 | 61.22 | 60.60 | 61.18 | 457,123 | +0.52(+0.86%) |