Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.22 | 62.30 | 61.41 | 61.85 | 3,430,253 | -0.38(-0.61%) |
Sep 27, 2019 | 62.15 | 62.33 | 61.45 | 62.22 | 2,757,312 | +0.11(+0.17%) |
Sep 26, 2019 | 61.25 | 62.19 | 61.03 | 62.12 | 1,956,697 | +0.98(+1.61%) |
Sep 25, 2019 | 61.27 | 61.45 | 60.79 | 61.13 | 1,540,666 | -0.15(-0.25%) |
Sep 24, 2019 | 60.59 | 61.62 | 60.48 | 61.29 | 3,519,622 | +0.96(+1.59%) |
Sep 23, 2019 | 59.29 | 60.42 | 58.89 | 60.33 | 1,525,869 | +1.16(+1.95%) |
Sep 20, 2019 | 59.02 | 59.33 | 58.31 | 59.17 | 4,969,144 | +0.09(+0.15%) |
Sep 19, 2019 | 58.99 | 59.36 | 58.68 | 59.08 | 1,629,957 | +0.46(+0.78%) |
Sep 18, 2019 | 58.71 | 58.88 | 58.18 | 58.63 | 1,930,162 | +0.21(+0.36%) |
Sep 17, 2019 | 58.21 | 58.93 | 57.71 | 58.41 | 1,978,713 | +0.27(+0.46%) |
Sep 16, 2019 | 58.69 | 58.77 | 57.75 | 58.15 | 1,199,664 | -0.37(-0.63%) |
Sep 13, 2019 | 58.80 | 59.27 | 58.26 | 58.51 | 1,424,286 | -0.50(-0.84%) |
Sep 12, 2019 | 59.81 | 59.99 | 58.58 | 59.01 | 2,073,106 | -0.21(-0.36%) |
Sep 11, 2019 | 58.99 | 59.66 | 58.34 | 59.22 | 2,541,919 | +0.01(+0.01%) |
Sep 10, 2019 | 57.75 | 59.21 | 57.57 | 59.21 | 3,926,432 | +1.36(+2.35%) |
Sep 09, 2019 | 57.50 | 58.02 | 57.19 | 57.85 | 2,600,207 | +0.11(+0.20%) |
Sep 06, 2019 | 58.08 | 58.33 | 57.56 | 57.74 | 2,845,253 | -0.27(-0.46%) |
Sep 05, 2019 | 59.17 | 59.38 | 57.88 | 58.01 | 3,624,525 | -1.52(-2.56%) |
Sep 04, 2019 | 59.78 | 59.85 | 59.09 | 59.53 | 1,368,720 | -0.18(-0.30%) |
Sep 03, 2019 | 58.79 | 59.94 | 58.66 | 59.71 | 3,698,399 | +0.92(+1.56%) |
Aug 30, 2019 | 58.97 | 59.05 | 58.40 | 58.79 | 2,383,891 | +0.03(+0.06%) |
Aug 29, 2019 | 58.82 | 58.86 | 58.46 | 58.76 | 2,012,428 | +0.37(+0.63%) |
Aug 28, 2019 | 59.54 | 59.60 | 58.36 | 58.39 | 2,790,247 | -1.26(-2.11%) |
Aug 27, 2019 | 59.99 | 60.20 | 59.12 | 59.65 | 3,097,832 | -0.05(-0.08%) |
Aug 26, 2019 | 58.95 | 59.71 | 58.85 | 59.70 | 1,292,707 | +1.04(+1.78%) |
Aug 23, 2019 | 59.22 | 59.68 | 58.33 | 58.66 | 2,342,708 | -0.59(-0.99%) |
Aug 22, 2019 | 59.24 | 59.52 | 58.65 | 59.24 | 1,307,218 | -0.12(-0.21%) |
Aug 21, 2019 | 58.83 | 59.37 | 58.61 | 59.37 | 1,636,639 | +0.80(+1.36%) |
Aug 20, 2019 | 59.08 | 59.08 | 58.52 | 58.57 | 2,535,623 | -0.53(-0.89%) |
Aug 19, 2019 | 58.94 | 59.39 | 58.41 | 59.10 | 2,612,980 | +0.12(+0.21%) |
Aug 16, 2019 | 58.66 | 59.20 | 58.66 | 58.98 | 1,938,263 | +0.35(+0.60%) |
Aug 15, 2019 | 58.72 | 59.15 | 58.26 | 58.63 | 2,973,965 | +0.20(+0.35%) |
Aug 14, 2019 | 59.67 | 59.72 | 58.11 | 58.42 | 4,524,049 | -1.13(-1.90%) |
Aug 13, 2019 | 59.53 | 59.85 | 59.18 | 59.55 | 4,149,080 | +0.11(+0.19%) |
Aug 12, 2019 | 60.27 | 60.27 | 59.07 | 59.44 | 4,045,318 | -1.07(-1.76%) |
Aug 09, 2019 | 61.14 | 61.33 | 60.43 | 60.51 | 2,069,554 | -0.60(-0.98%) |
Aug 08, 2019 | 60.35 | 61.25 | 59.93 | 61.11 | 2,784,563 | +0.76(+1.25%) |
Aug 07, 2019 | 59.58 | 60.46 | 58.94 | 60.35 | 3,242,199 | +0.67(+1.12%) |
Aug 06, 2019 | 58.86 | 59.78 | 58.69 | 59.68 | 3,565,551 | +0.70(+1.19%) |
Aug 05, 2019 | 59.87 | 60.38 | 58.77 | 58.98 | 5,412,122 | -1.01(-1.68%) |
Aug 02, 2019 | 60.07 | 60.93 | 58.84 | 59.99 | 6,285,127 | -0.11(-0.18%) |
Aug 01, 2019 | 60.52 | 60.98 | 59.92 | 60.10 | 6,692,012 | -0.54(-0.89%) |
Jul 31, 2019 | 57.39 | 61.20 | 57.27 | 60.64 | 32,108,552 | +3.47(+6.08%) |
Jul 30, 2019 | 56.90 | 57.33 | 56.12 | 57.16 | 4,635,153 | -0.27(-0.47%) |
Jul 29, 2019 | 57.63 | 58.02 | 56.70 | 57.43 | 3,055,922 | -0.28(-0.49%) |
Jul 26, 2019 | 57.07 | 59.05 | 56.66 | 57.72 | 5,588,473 | +0.75(+1.31%) |
Jul 25, 2019 | 57.63 | 57.63 | 56.70 | 56.97 | 2,289,924 | -0.81(-1.39%) |
Jul 24, 2019 | 57.22 | 57.83 | 56.84 | 57.77 | 2,009,378 | +0.61(+1.07%) |
Jul 23, 2019 | 56.80 | 57.45 | 56.49 | 57.16 | 1,861,517 | +0.48(+0.85%) |
Jul 22, 2019 | 57.10 | 57.22 | 56.22 | 56.68 | 2,001,938 | -0.40(-0.70%) |
Jul 19, 2019 | 57.22 | 57.51 | 56.87 | 57.08 | 2,267,105 | -0.50(-0.86%) |
Jul 18, 2019 | 56.37 | 57.62 | 56.34 | 57.58 | 2,097,331 | +0.89(+1.58%) |
Jul 17, 2019 | 57.23 | 57.25 | 56.54 | 56.68 | 2,139,853 | -0.34(-0.60%) |
Jul 16, 2019 | 57.33 | 57.90 | 56.92 | 57.02 | 3,475,460 | -0.37(-0.65%) |
Jul 15, 2019 | 57.36 | 57.79 | 57.05 | 57.40 | 3,373,648 | -0.07(-0.11%) |
Jul 12, 2019 | 56.81 | 57.58 | 56.34 | 57.46 | 3,219,826 | +0.56(+0.99%) |
Jul 11, 2019 | 56.62 | 58.19 | 56.33 | 56.90 | 5,531,254 | +0.27(+0.47%) |
Jul 10, 2019 | 56.84 | 57.15 | 56.31 | 56.63 | 2,360,248 | -0.08(-0.14%) |
Jul 09, 2019 | 56.16 | 56.82 | 55.89 | 56.71 | 4,160,935 | +0.35(+0.62%) |
Jul 08, 2019 | 54.51 | 56.67 | 54.51 | 56.36 | 3,666,757 | +1.72(+3.14%) |
Jul 05, 2019 | 54.35 | 54.71 | 53.34 | 54.65 | 2,479,163 | +0.08(+0.15%) |
Jul 03, 2019 | 54.41 | 54.58 | 54.00 | 54.56 | 1,853,245 | +0.43(+0.79%) |
Jul 02, 2019 | 54.02 | 54.24 | 53.60 | 54.14 | 2,916,579 | +0.08(+0.15%) |