Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.84 | 56.37 | 54.86 | 56.21 | 1,230,886 | +0.35(+0.63%) |
Sep 27, 2019 | 56.39 | 58.10 | 55.43 | 55.86 | 1,484,900 | -0.07(-0.13%) |
Sep 26, 2019 | 55.13 | 56.40 | 53.24 | 55.93 | 2,311,874 | -0.44(-0.78%) |
Sep 25, 2019 | 56.16 | 56.92 | 55.23 | 56.37 | 1,907,937 | -0.11(-0.19%) |
Sep 24, 2019 | 57.85 | 57.85 | 55.22 | 56.48 | 1,963,928 | -0.53(-0.93%) |
Sep 23, 2019 | 59.00 | 59.41 | 56.84 | 57.01 | 2,183,581 | -2.76(-4.62%) |
Sep 20, 2019 | 60.76 | 61.24 | 59.38 | 59.77 | 2,351,300 | -0.74(-1.22%) |
Sep 19, 2019 | 63.77 | 64.99 | 59.32 | 60.51 | 3,757,630 | -3.29(-5.16%) |
Sep 18, 2019 | 64.29 | 64.49 | 62.86 | 63.80 | 896,142 | -0.67(-1.04%) |
Sep 17, 2019 | 65.50 | 65.58 | 63.84 | 64.47 | 1,332,929 | -1.44(-2.18%) |
Sep 16, 2019 | 65.43 | 67.13 | 65.12 | 65.91 | 986,685 | -0.49(-0.74%) |
Sep 13, 2019 | 67.06 | 67.46 | 65.21 | 66.40 | 1,055,200 | -0.70(-1.04%) |
Sep 12, 2019 | 67.00 | 67.68 | 65.73 | 67.10 | 1,557,351 | +0.49(+0.74%) |
Sep 11, 2019 | 64.43 | 66.95 | 63.16 | 66.61 | 2,353,512 | +2.30(+3.58%) |
Sep 10, 2019 | 61.92 | 64.37 | 61.01 | 64.31 | 1,543,743 | +1.56(+2.49%) |
Sep 09, 2019 | 60.10 | 62.88 | 59.99 | 62.75 | 2,232,615 | +2.35(+3.89%) |
Sep 06, 2019 | 63.01 | 66.40 | 60.36 | 60.40 | 2,904,200 | +0.00(+0.00%) |
Sep 05, 2019 | 59.47 | 60.62 | 58.96 | 60.40 | 1,200,844 | +1.70(+2.90%) |
Sep 04, 2019 | 57.58 | 59.59 | 57.47 | 58.70 | 2,011,246 | +1.96(+3.45%) |
Sep 03, 2019 | 58.67 | 59.57 | 55.67 | 56.74 | 1,476,361 | -2.60(-4.38%) |
Aug 30, 2019 | 59.34 | 60.19 | 58.94 | 59.34 | 1,081,400 | +0.59(+1.00%) |
Aug 29, 2019 | 58.00 | 59.62 | 57.98 | 58.75 | 1,233,633 | +1.20(+2.09%) |
Aug 28, 2019 | 56.33 | 57.82 | 55.61 | 57.55 | 1,179,013 | +1.09(+1.93%) |
Aug 27, 2019 | 58.59 | 59.17 | 56.25 | 56.46 | 1,735,517 | -2.04(-3.49%) |
Aug 26, 2019 | 58.22 | 58.51 | 56.72 | 58.50 | 2,186,650 | +0.64(+1.11%) |
Aug 23, 2019 | 60.06 | 60.56 | 57.68 | 57.86 | 1,715,300 | -3.03(-4.98%) |
Aug 22, 2019 | 62.00 | 62.00 | 60.03 | 60.89 | 1,083,020 | -0.96(-1.55%) |
Aug 21, 2019 | 62.00 | 63.07 | 61.43 | 61.85 | 901,249 | +0.22(+0.36%) |
Aug 20, 2019 | 60.58 | 61.94 | 60.26 | 61.63 | 1,928,361 | +0.73(+1.20%) |
Aug 19, 2019 | 60.39 | 61.69 | 59.90 | 60.90 | 2,134,550 | +0.96(+1.60%) |
Aug 16, 2019 | 59.15 | 60.06 | 58.36 | 59.94 | 2,365,800 | +1.39(+2.37%) |
Aug 15, 2019 | 61.04 | 61.55 | 57.37 | 58.55 | 4,213,438 | -2.36(-3.87%) |
Aug 14, 2019 | 63.98 | 64.05 | 60.87 | 60.91 | 2,551,061 | -4.58(-6.99%) |
Aug 13, 2019 | 65.19 | 66.99 | 64.69 | 65.49 | 1,756,207 | -0.23(-0.35%) |
Aug 12, 2019 | 65.73 | 66.30 | 64.44 | 65.72 | 1,550,548 | -0.55(-0.83%) |
Aug 09, 2019 | 68.96 | 69.23 | 65.71 | 66.27 | 3,687,900 | -3.19(-4.59%) |
Aug 08, 2019 | 69.22 | 69.68 | 67.28 | 69.46 | 17,943,770 | -0.01(-0.01%) |
Aug 07, 2019 | 69.00 | 69.72 | 67.74 | 69.47 | 3,451,789 | -0.25(-0.36%) |
Aug 06, 2019 | 69.43 | 70.20 | 68.17 | 69.72 | 2,702,535 | +0.68(+0.98%) |
Aug 05, 2019 | 67.74 | 69.98 | 66.78 | 69.04 | 3,619,167 | -0.67(-0.96%) |
Aug 02, 2019 | 69.03 | 70.49 | 68.56 | 69.71 | 6,248,600 | +3.14(+4.72%) |
Aug 01, 2019 | 67.56 | 68.79 | 65.05 | 66.57 | 2,920,100 | -1.06(-1.57%) |
Jul 31, 2019 | 70.05 | 70.14 | 66.39 | 67.63 | 3,770,942 | -2.30(-3.29%) |
Jul 30, 2019 | 73.11 | 76.58 | 68.42 | 69.93 | 10,217,402 | -9.80(-12.29%) |
Jul 29, 2019 | 79.35 | 80.25 | 76.50 | 79.73 | 4,994,382 | +5.09(+6.82%) |
Jul 26, 2019 | 74.71 | 75.78 | 73.58 | 74.64 | 1,494,600 | +1.65(+2.26%) |
Jul 25, 2019 | 73.57 | 74.42 | 72.99 | 72.99 | 971,685 | -0.75(-1.02%) |
Jul 24, 2019 | 73.20 | 74.02 | 72.00 | 73.74 | 1,186,324 | +0.74(+1.01%) |
Jul 23, 2019 | 74.37 | 74.98 | 72.69 | 73.00 | 1,042,708 | -0.91(-1.23%) |
Jul 22, 2019 | 75.77 | 75.93 | 73.76 | 73.91 | 1,143,665 | -1.44(-1.91%) |
Jul 19, 2019 | 75.19 | 76.47 | 74.53 | 75.35 | 957,700 | +0.44(+0.59%) |
Jul 18, 2019 | 74.98 | 75.71 | 74.00 | 74.91 | 1,403,439 | +0.18(+0.24%) |
Jul 17, 2019 | 74.76 | 75.80 | 74.45 | 74.73 | 1,015,826 | -0.29(-0.39%) |
Jul 16, 2019 | 76.65 | 76.65 | 74.31 | 75.02 | 1,900,372 | -1.45(-1.90%) |
Jul 15, 2019 | 75.47 | 76.55 | 74.14 | 76.47 | 1,766,271 | +0.61(+0.80%) |
Jul 12, 2019 | 74.76 | 77.58 | 74.16 | 75.86 | 2,193,500 | +1.86(+2.51%) |
Jul 11, 2019 | 74.10 | 74.96 | 72.67 | 74.00 | 3,215,593 | -3.06(-3.97%) |
Jul 10, 2019 | 78.35 | 78.42 | 76.34 | 77.06 | 1,682,585 | -0.25(-0.32%) |
Jul 09, 2019 | 75.66 | 77.78 | 75.50 | 77.31 | 1,089,907 | +1.51(+1.99%) |
Jul 08, 2019 | 77.50 | 77.67 | 75.56 | 75.80 | 1,121,647 | -2.06(-2.65%) |
Jul 05, 2019 | 76.85 | 78.00 | 75.98 | 77.86 | 1,684,000 | +0.87(+1.13%) |
Jul 03, 2019 | 75.78 | 77.46 | 75.78 | 76.99 | 989,900 | +1.10(+1.45%) |
Jul 02, 2019 | 76.17 | 76.22 | 73.49 | 75.89 | 1,939,979 | -0.66(-0.86%) |