Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.16 | 62.35 | 62.16 | 62.19 | 13,206 | +0.16(+0.25%) |
Sep 27, 2019 | 62.25 | 62.32 | 61.78 | 62.04 | 12,693 | +0.06(+0.09%) |
Sep 26, 2019 | 62.00 | 62.12 | 61.69 | 61.98 | 632,504 | +0.03(+0.04%) |
Sep 25, 2019 | 61.71 | 62.01 | 61.70 | 61.95 | 10,972 | +0.33(+0.54%) |
Sep 24, 2019 | 62.12 | 62.12 | 61.49 | 61.62 | 51,968 | -0.32(-0.52%) |
Sep 23, 2019 | 61.61 | 62.07 | 61.61 | 61.94 | 22,337 | +0.09(+0.15%) |
Sep 20, 2019 | 61.98 | 62.18 | 61.82 | 61.85 | 25,457 | -0.01(-0.01%) |
Sep 19, 2019 | 62.03 | 62.07 | 61.86 | 61.86 | 15,845 | -0.01(-0.01%) |
Sep 18, 2019 | 61.85 | 61.86 | 61.50 | 61.86 | 14,755 | -0.09(-0.14%) |
Sep 17, 2019 | 61.87 | 61.97 | 61.77 | 61.95 | 24,418 | +0.04(+0.07%) |
Sep 16, 2019 | 61.90 | 61.96 | 61.77 | 61.91 | 16,002 | -0.01(-0.01%) |
Sep 13, 2019 | 62.17 | 62.22 | 61.86 | 61.92 | 19,453 | -0.27(-0.44%) |
Sep 12, 2019 | 62.22 | 62.29 | 61.94 | 62.19 | 31,354 | +0.09(+0.14%) |
Sep 11, 2019 | 61.68 | 62.11 | 61.68 | 62.10 | 38,921 | +0.53(+0.87%) |
Sep 10, 2019 | 61.04 | 61.57 | 61.04 | 61.57 | 16,220 | +0.43(+0.71%) |
Sep 09, 2019 | 60.97 | 61.17 | 60.88 | 61.13 | 11,776 | +0.42(+0.70%) |
Sep 06, 2019 | 60.61 | 60.79 | 60.60 | 60.71 | 29,420 | +0.16(+0.26%) |
Sep 05, 2019 | 60.58 | 60.79 | 60.55 | 60.55 | 11,687 | +0.35(+0.58%) |
Sep 04, 2019 | 60.02 | 60.21 | 59.95 | 60.20 | 16,055 | +0.63(+1.06%) |
Sep 03, 2019 | 59.14 | 59.57 | 59.03 | 59.57 | 14,448 | +0.02(+0.03%) |
Aug 30, 2019 | 59.68 | 59.72 | 59.42 | 59.55 | 15,010 | +0.15(+0.25%) |
Aug 29, 2019 | 59.38 | 59.43 | 59.13 | 59.40 | 22,049 | +0.46(+0.78%) |
Aug 28, 2019 | 58.33 | 58.95 | 58.33 | 58.94 | 61,543 | +0.49(+0.84%) |
Aug 27, 2019 | 59.08 | 59.11 | 58.37 | 58.45 | 14,579 | -0.29(-0.50%) |
Aug 26, 2019 | 58.68 | 58.80 | 58.49 | 58.74 | 14,975 | +0.47(+0.81%) |
Aug 23, 2019 | 59.41 | 59.63 | 58.05 | 58.27 | 25,197 | -1.39(-2.32%) |
Aug 22, 2019 | 59.56 | 59.69 | 59.37 | 59.65 | 12,886 | +0.19(+0.32%) |
Aug 21, 2019 | 59.50 | 59.50 | 59.33 | 59.46 | 25,524 | +0.41(+0.70%) |
Aug 20, 2019 | 59.55 | 59.55 | 59.05 | 59.05 | 26,929 | -0.59(-0.99%) |
Aug 19, 2019 | 59.42 | 59.71 | 59.42 | 59.64 | 12,829 | +0.64(+1.09%) |
Aug 16, 2019 | 58.25 | 59.02 | 58.25 | 59.00 | 14,346 | +0.96(+1.65%) |
Aug 15, 2019 | 58.17 | 58.33 | 57.78 | 58.04 | 66,629 | -0.11(-0.19%) |
Aug 14, 2019 | 58.78 | 58.80 | 58.06 | 58.15 | 14,745 | -1.26(-2.12%) |
Aug 13, 2019 | 58.89 | 59.66 | 58.89 | 59.41 | 11,564 | +0.51(+0.87%) |
Aug 12, 2019 | 59.20 | 59.20 | 58.69 | 58.89 | 15,400 | -0.53(-0.89%) |
Aug 09, 2019 | 59.85 | 59.85 | 59.13 | 59.42 | 18,204 | -0.42(-0.71%) |
Aug 08, 2019 | 59.14 | 59.87 | 59.01 | 59.85 | 9,964 | +0.86(+1.46%) |
Aug 07, 2019 | 58.49 | 59.09 | 58.05 | 58.98 | 22,050 | +0.06(+0.10%) |
Aug 06, 2019 | 58.78 | 58.98 | 58.37 | 58.93 | 17,196 | +0.39(+0.67%) |
Aug 05, 2019 | 59.32 | 59.32 | 58.06 | 58.54 | 167,261 | -1.36(-2.27%) |
Aug 02, 2019 | 59.99 | 60.14 | 59.72 | 59.90 | 29,657 | -0.19(-0.32%) |
Aug 01, 2019 | 60.67 | 61.05 | 60.04 | 60.09 | 158,823 | -0.69(-1.13%) |
Jul 31, 2019 | 61.24 | 61.29 | 60.29 | 60.77 | 17,074 | -0.44(-0.72%) |
Jul 30, 2019 | 61.15 | 61.26 | 61.12 | 61.21 | 17,338 | -0.14(-0.23%) |
Jul 29, 2019 | 61.40 | 61.44 | 61.32 | 61.36 | 27,709 | -0.07(-0.12%) |
Jul 26, 2019 | 61.11 | 61.43 | 61.11 | 61.43 | 9,403 | +0.45(+0.73%) |
Jul 25, 2019 | 61.16 | 61.21 | 60.93 | 60.98 | 10,272 | -0.25(-0.41%) |
Jul 24, 2019 | 60.87 | 61.26 | 60.87 | 61.23 | 39,636 | +0.41(+0.68%) |
Jul 23, 2019 | 60.58 | 60.84 | 60.50 | 60.82 | 14,556 | +0.39(+0.65%) |
Jul 22, 2019 | 60.62 | 60.62 | 60.28 | 60.42 | 21,704 | -0.19(-0.31%) |
Jul 19, 2019 | 60.93 | 61.02 | 60.61 | 60.61 | 56,089 | -0.24(-0.39%) |
Jul 18, 2019 | 60.58 | 60.94 | 60.45 | 60.85 | 12,604 | +0.26(+0.42%) |
Jul 17, 2019 | 61.04 | 61.04 | 60.55 | 60.60 | 40,392 | -0.39(-0.65%) |
Jul 16, 2019 | 61.06 | 61.12 | 60.94 | 60.99 | 24,171 | -0.14(-0.22%) |
Jul 15, 2019 | 61.22 | 61.24 | 61.09 | 61.13 | 12,790 | -0.06(-0.09%) |
Jul 12, 2019 | 61.08 | 61.20 | 61.04 | 61.18 | 57,298 | +0.29(+0.47%) |
Jul 11, 2019 | 61.17 | 61.17 | 60.69 | 60.90 | 8,569 | -0.18(-0.30%) |
Jul 10, 2019 | 61.09 | 61.19 | 60.98 | 61.08 | 14,913 | +0.22(+0.37%) |
Jul 09, 2019 | 60.78 | 60.88 | 60.69 | 60.85 | 19,441 | -0.06(-0.09%) |
Jul 08, 2019 | 60.98 | 61.02 | 60.82 | 60.91 | 17,173 | -0.17(-0.27%) |
Jul 05, 2019 | 60.94 | 61.13 | 60.62 | 61.08 | 14,264 | -0.09(-0.14%) |
Jul 03, 2019 | 60.78 | 61.17 | 60.78 | 61.16 | 50,770 | +0.53(+0.87%) |
Jul 02, 2019 | 60.39 | 60.64 | 60.37 | 60.64 | 23,228 | +0.24(+0.40%) |