Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.28 | 58.55 | 56.70 | 56.78 | 851,655 | -1.53(-2.62%) |
Sep 27, 2019 | 59.32 | 59.32 | 57.61 | 58.31 | 385,300 | -0.70(-1.19%) |
Sep 26, 2019 | 60.44 | 60.55 | 58.24 | 59.01 | 652,507 | -1.42(-2.35%) |
Sep 25, 2019 | 60.84 | 61.25 | 59.11 | 60.43 | 425,298 | -0.52(-0.85%) |
Sep 24, 2019 | 62.61 | 63.56 | 59.80 | 60.95 | 873,660 | -1.55(-2.48%) |
Sep 23, 2019 | 63.21 | 64.38 | 62.34 | 62.50 | 610,877 | -1.04(-1.64%) |
Sep 20, 2019 | 63.09 | 64.14 | 62.16 | 63.54 | 1,032,500 | +0.40(+0.63%) |
Sep 19, 2019 | 65.00 | 65.41 | 62.25 | 63.14 | 812,596 | -2.30(-3.51%) |
Sep 18, 2019 | 66.15 | 66.48 | 64.93 | 65.44 | 406,209 | -0.71(-1.07%) |
Sep 17, 2019 | 66.42 | 66.48 | 65.18 | 66.15 | 378,147 | -0.04(-0.06%) |
Sep 16, 2019 | 64.84 | 66.80 | 64.40 | 66.19 | 403,441 | +1.08(+1.66%) |
Sep 13, 2019 | 64.50 | 65.66 | 63.96 | 65.11 | 473,400 | +0.74(+1.15%) |
Sep 12, 2019 | 63.00 | 64.72 | 62.01 | 64.37 | 436,744 | +1.43(+2.27%) |
Sep 11, 2019 | 60.78 | 62.99 | 60.32 | 62.94 | 462,941 | +2.37(+3.91%) |
Sep 10, 2019 | 59.29 | 60.60 | 58.11 | 60.57 | 485,487 | +1.02(+1.71%) |
Sep 09, 2019 | 62.44 | 62.44 | 59.23 | 59.55 | 633,451 | -2.44(-3.94%) |
Sep 06, 2019 | 61.16 | 62.49 | 60.64 | 61.99 | 330,500 | +0.80(+1.31%) |
Sep 05, 2019 | 60.87 | 61.93 | 60.13 | 61.19 | 437,624 | +1.22(+2.03%) |
Sep 04, 2019 | 59.71 | 60.24 | 59.13 | 59.97 | 345,131 | +0.98(+1.66%) |
Sep 03, 2019 | 59.53 | 59.53 | 57.90 | 58.99 | 649,552 | -0.98(-1.63%) |
Aug 30, 2019 | 61.56 | 61.74 | 59.72 | 59.97 | 465,600 | -1.36(-2.22%) |
Aug 29, 2019 | 61.15 | 62.06 | 60.94 | 61.33 | 401,090 | +1.39(+2.32%) |
Aug 28, 2019 | 60.71 | 61.91 | 59.21 | 59.94 | 479,929 | -1.04(-1.71%) |
Aug 27, 2019 | 61.45 | 62.35 | 60.40 | 60.98 | 548,078 | +0.02(+0.03%) |
Aug 26, 2019 | 60.09 | 61.02 | 59.05 | 60.96 | 402,831 | +1.59(+2.68%) |
Aug 23, 2019 | 62.15 | 62.69 | 59.14 | 59.37 | 892,600 | -3.00(-4.81%) |
Aug 22, 2019 | 60.53 | 62.62 | 60.35 | 62.37 | 668,974 | +2.03(+3.36%) |
Aug 21, 2019 | 61.35 | 61.35 | 60.23 | 60.34 | 792,527 | -0.41(-0.67%) |
Aug 20, 2019 | 60.27 | 60.97 | 59.35 | 60.75 | 974,056 | +0.64(+1.06%) |
Aug 19, 2019 | 60.40 | 60.91 | 59.59 | 60.11 | 767,773 | +0.89(+1.50%) |
Aug 16, 2019 | 57.79 | 59.39 | 56.92 | 59.22 | 724,000 | +1.86(+3.24%) |
Aug 15, 2019 | 57.85 | 58.76 | 56.95 | 57.36 | 731,035 | -0.50(-0.86%) |
Aug 14, 2019 | 58.68 | 58.86 | 57.05 | 57.86 | 828,991 | -0.92(-1.57%) |
Aug 13, 2019 | 57.57 | 60.62 | 57.21 | 58.78 | 743,184 | +1.28(+2.23%) |
Aug 12, 2019 | 58.59 | 60.27 | 56.88 | 57.50 | 1,118,763 | -0.59(-1.02%) |
Aug 09, 2019 | 60.00 | 61.98 | 56.11 | 58.09 | 4,054,500 | -10.32(-15.09%) |
Aug 08, 2019 | 66.25 | 69.14 | 66.25 | 68.41 | 1,108,754 | +2.87(+4.38%) |
Aug 07, 2019 | 64.52 | 65.94 | 64.10 | 65.54 | 1,066,697 | +0.18(+0.28%) |
Aug 06, 2019 | 66.16 | 67.49 | 65.23 | 65.36 | 838,821 | -0.55(-0.83%) |
Aug 05, 2019 | 67.58 | 67.58 | 64.26 | 65.91 | 756,580 | -3.17(-4.59%) |
Aug 02, 2019 | 68.09 | 69.24 | 67.50 | 69.08 | 553,600 | +0.64(+0.94%) |
Aug 01, 2019 | 70.12 | 70.96 | 68.38 | 68.44 | 529,240 | -1.78(-2.53%) |
Jul 31, 2019 | 69.76 | 71.69 | 69.52 | 70.22 | 602,376 | +0.58(+0.83%) |
Jul 30, 2019 | 68.00 | 69.66 | 67.51 | 69.64 | 546,712 | +1.16(+1.69%) |
Jul 29, 2019 | 69.68 | 70.08 | 68.09 | 68.48 | 395,771 | -1.02(-1.47%) |
Jul 26, 2019 | 68.48 | 70.55 | 68.48 | 69.50 | 569,900 | +1.20(+1.76%) |
Jul 25, 2019 | 69.04 | 69.46 | 68.05 | 68.30 | 461,817 | -0.45(-0.65%) |
Jul 24, 2019 | 66.00 | 69.42 | 65.90 | 68.75 | 708,979 | +2.57(+3.88%) |
Jul 23, 2019 | 65.95 | 66.52 | 65.20 | 66.18 | 339,376 | +0.77(+1.18%) |
Jul 22, 2019 | 65.80 | 66.44 | 65.10 | 65.41 | 333,282 | -0.51(-0.77%) |
Jul 19, 2019 | 65.83 | 66.77 | 65.69 | 65.92 | 548,900 | +0.16(+0.24%) |
Jul 18, 2019 | 64.71 | 65.83 | 64.52 | 65.76 | 464,670 | +0.94(+1.45%) |
Jul 17, 2019 | 64.22 | 65.44 | 63.81 | 64.82 | 617,228 | +0.92(+1.44%) |
Jul 16, 2019 | 63.79 | 64.08 | 62.83 | 63.90 | 444,366 | +0.12(+0.19%) |
Jul 15, 2019 | 64.65 | 65.37 | 63.67 | 63.78 | 665,715 | -0.72(-1.12%) |
Jul 12, 2019 | 62.90 | 64.73 | 61.88 | 64.50 | 924,400 | +1.58(+2.51%) |
Jul 11, 2019 | 63.46 | 64.10 | 62.73 | 62.92 | 1,148,185 | -0.38(-0.60%) |
Jul 10, 2019 | 63.32 | 64.16 | 63.22 | 63.30 | 854,504 | +0.34(+0.54%) |
Jul 09, 2019 | 62.10 | 63.11 | 61.70 | 62.96 | 797,540 | +0.46(+0.74%) |
Jul 08, 2019 | 63.81 | 63.94 | 62.05 | 62.50 | 578,539 | -1.56(-2.44%) |
Jul 05, 2019 | 63.90 | 64.48 | 63.18 | 64.06 | 468,900 | -0.26(-0.40%) |
Jul 03, 2019 | 64.05 | 64.47 | 63.92 | 64.32 | 757,800 | +0.52(+0.82%) |
Jul 02, 2019 | 64.75 | 64.75 | 63.02 | 63.80 | 1,181,513 | -0.81(-1.25%) |