Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.67 | 63.01 | 62.29 | 62.78 | 2,426,090 | +0.11(+0.18%) |
Sep 27, 2019 | 62.71 | 62.87 | 61.93 | 62.67 | 2,186,700 | -0.03(-0.05%) |
Sep 26, 2019 | 63.00 | 63.00 | 61.96 | 62.70 | 1,623,222 | -0.13(-0.21%) |
Sep 25, 2019 | 63.20 | 63.50 | 62.25 | 62.83 | 1,735,849 | -0.35(-0.55%) |
Sep 24, 2019 | 62.97 | 63.24 | 62.53 | 63.18 | 1,418,916 | +0.14(+0.22%) |
Sep 23, 2019 | 63.65 | 63.75 | 62.81 | 63.04 | 1,617,868 | -0.61(-0.96%) |
Sep 20, 2019 | 64.30 | 64.33 | 63.50 | 63.65 | 4,111,100 | -0.65(-1.01%) |
Sep 19, 2019 | 63.73 | 64.31 | 63.25 | 64.30 | 2,191,788 | -0.26(-0.40%) |
Sep 18, 2019 | 64.27 | 64.61 | 63.84 | 64.56 | 1,722,289 | +0.34(+0.53%) |
Sep 17, 2019 | 63.95 | 64.70 | 63.95 | 64.22 | 2,360,107 | +0.04(+0.06%) |
Sep 16, 2019 | 63.65 | 64.23 | 63.38 | 64.18 | 2,880,587 | -0.03(-0.05%) |
Sep 13, 2019 | 65.00 | 65.26 | 63.51 | 64.21 | 2,493,600 | -0.99(-1.52%) |
Sep 12, 2019 | 65.21 | 65.83 | 64.95 | 65.20 | 1,937,329 | +0.02(+0.03%) |
Sep 11, 2019 | 63.90 | 65.37 | 63.58 | 65.18 | 2,520,241 | +1.12(+1.75%) |
Sep 10, 2019 | 63.30 | 64.06 | 63.01 | 64.06 | 3,259,726 | +0.50(+0.79%) |
Sep 09, 2019 | 62.45 | 63.61 | 62.25 | 63.56 | 2,008,298 | +1.26(+2.02%) |
Sep 06, 2019 | 60.89 | 62.34 | 60.72 | 62.30 | 1,238,200 | +1.39(+2.28%) |
Sep 05, 2019 | 61.17 | 61.25 | 60.49 | 60.91 | 1,942,915 | +0.42(+0.69%) |
Sep 04, 2019 | 59.45 | 60.88 | 59.18 | 60.49 | 1,043,164 | +1.05(+1.77%) |
Sep 03, 2019 | 58.95 | 59.56 | 58.55 | 59.44 | 1,149,420 | +0.45(+0.76%) |
Aug 30, 2019 | 58.85 | 59.28 | 58.63 | 58.99 | 1,119,600 | +0.14(+0.24%) |
Aug 29, 2019 | 58.80 | 59.05 | 57.97 | 58.85 | 1,347,706 | +0.00(+0.00%) |
Aug 28, 2019 | 58.24 | 58.88 | 56.58 | 58.85 | 1,992,647 | -0.14(-0.24%) |
Aug 27, 2019 | 58.96 | 59.16 | 58.51 | 58.99 | 1,461,322 | +0.32(+0.55%) |
Aug 26, 2019 | 58.10 | 58.67 | 57.51 | 58.67 | 1,335,262 | +1.23(+2.14%) |
Aug 23, 2019 | 58.05 | 58.35 | 57.26 | 57.44 | 1,375,100 | -0.91(-1.56%) |
Aug 22, 2019 | 58.13 | 58.52 | 57.95 | 58.35 | 1,056,967 | +0.10(+0.17%) |
Aug 21, 2019 | 58.50 | 58.71 | 57.97 | 58.25 | 1,482,323 | +0.10(+0.17%) |
Aug 20, 2019 | 58.44 | 58.60 | 57.89 | 58.15 | 1,161,913 | -0.34(-0.58%) |
Aug 19, 2019 | 58.13 | 58.59 | 57.75 | 58.49 | 1,135,875 | +0.95(+1.65%) |
Aug 16, 2019 | 57.05 | 57.95 | 57.05 | 57.54 | 1,091,300 | +0.52(+0.91%) |
Aug 15, 2019 | 55.25 | 57.08 | 55.06 | 57.02 | 1,890,045 | +2.12(+3.86%) |
Aug 14, 2019 | 55.10 | 55.62 | 54.83 | 54.90 | 719,365 | -1.00(-1.79%) |
Aug 13, 2019 | 54.78 | 56.00 | 54.76 | 55.90 | 729,978 | +0.97(+1.77%) |
Aug 12, 2019 | 55.33 | 55.58 | 54.92 | 54.93 | 315,983 | -0.44(-0.79%) |
Aug 09, 2019 | 55.89 | 56.06 | 54.90 | 55.37 | 812,200 | -0.42(-0.75%) |
Aug 08, 2019 | 54.69 | 55.82 | 54.34 | 55.79 | 827,166 | +1.39(+2.56%) |
Aug 07, 2019 | 53.71 | 54.71 | 53.40 | 54.40 | 988,882 | +0.21(+0.39%) |
Aug 06, 2019 | 53.56 | 54.35 | 53.56 | 54.19 | 992,887 | +0.94(+1.77%) |
Aug 05, 2019 | 54.40 | 54.51 | 53.06 | 53.25 | 1,158,680 | -1.63(-2.97%) |
Aug 02, 2019 | 55.23 | 55.40 | 54.82 | 54.88 | 920,700 | -0.12(-0.22%) |
Aug 01, 2019 | 54.96 | 56.44 | 54.60 | 55.00 | 1,269,828 | +0.19(+0.35%) |
Jul 31, 2019 | 55.05 | 55.08 | 54.46 | 54.81 | 2,318,397 | -0.29(-0.53%) |
Jul 30, 2019 | 55.12 | 55.41 | 54.82 | 55.10 | 583,780 | -0.12(-0.22%) |
Jul 29, 2019 | 55.43 | 55.55 | 55.02 | 55.22 | 765,461 | -0.01(-0.02%) |
Jul 26, 2019 | 54.88 | 55.37 | 54.68 | 55.23 | 1,050,300 | +0.59(+1.08%) |
Jul 25, 2019 | 54.74 | 54.81 | 53.86 | 54.64 | 1,371,399 | -0.74(-1.34%) |
Jul 24, 2019 | 55.72 | 55.90 | 55.13 | 55.38 | 987,818 | -0.52(-0.93%) |
Jul 23, 2019 | 55.50 | 56.06 | 55.37 | 55.90 | 880,563 | +0.73(+1.32%) |
Jul 22, 2019 | 55.78 | 55.84 | 54.92 | 55.17 | 781,124 | -0.49(-0.88%) |
Jul 19, 2019 | 55.91 | 56.10 | 55.65 | 55.66 | 1,128,700 | -0.07(-0.13%) |
Jul 18, 2019 | 55.68 | 55.97 | 55.34 | 55.73 | 1,228,115 | -0.02(-0.04%) |
Jul 17, 2019 | 56.03 | 56.31 | 55.72 | 55.75 | 1,241,959 | -0.16(-0.29%) |
Jul 16, 2019 | 55.91 | 56.09 | 55.45 | 55.91 | 592,615 | +0.08(+0.14%) |
Jul 15, 2019 | 56.00 | 56.18 | 55.70 | 55.83 | 1,408,873 | -0.22(-0.39%) |
Jul 12, 2019 | 56.38 | 56.50 | 55.90 | 56.05 | 946,400 | -0.33(-0.59%) |
Jul 11, 2019 | 56.29 | 56.64 | 56.08 | 56.38 | 1,068,473 | +0.03(+0.05%) |
Jul 10, 2019 | 56.33 | 57.01 | 56.00 | 56.35 | 1,071,679 | +0.31(+0.55%) |
Jul 09, 2019 | 56.25 | 56.25 | 55.77 | 56.04 | 812,497 | -0.38(-0.67%) |
Jul 08, 2019 | 57.23 | 57.23 | 56.42 | 56.42 | 957,401 | -0.74(-1.29%) |
Jul 05, 2019 | 56.88 | 57.18 | 56.23 | 57.16 | 572,000 | -0.17(-0.30%) |
Jul 03, 2019 | 56.64 | 57.44 | 56.64 | 57.33 | 538,500 | +0.73(+1.29%) |
Jul 02, 2019 | 56.29 | 57.00 | 56.06 | 56.60 | 969,332 | +0.45(+0.80%) |