Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.43 | 62.85 | 62.04 | 62.63 | 58,980 | +0.13(+0.21%) |
Sep 27, 2019 | 63.47 | 63.60 | 62.21 | 62.50 | 68,475 | -0.65(-1.03%) |
Sep 26, 2019 | 63.02 | 63.34 | 62.64 | 63.15 | 73,364 | +0.13(+0.20%) |
Sep 25, 2019 | 62.90 | 63.52 | 62.77 | 63.02 | 79,263 | +0.13(+0.20%) |
Sep 24, 2019 | 62.90 | 63.65 | 62.77 | 62.90 | 95,162 | -0.06(-0.10%) |
Sep 23, 2019 | 63.52 | 63.59 | 62.83 | 62.96 | 70,991 | -0.57(-0.89%) |
Sep 20, 2019 | 62.83 | 64.09 | 62.83 | 63.52 | 163,907 | +0.82(+1.30%) |
Sep 19, 2019 | 62.39 | 63.21 | 62.39 | 62.71 | 35,850 | +0.19(+0.30%) |
Sep 18, 2019 | 62.14 | 62.71 | 62.14 | 62.52 | 34,510 | +0.31(+0.51%) |
Sep 17, 2019 | 62.14 | 62.27 | 61.35 | 62.20 | 37,153 | +0.06(+0.10%) |
Sep 16, 2019 | 61.76 | 62.39 | 61.76 | 62.14 | 41,874 | +0.13(+0.20%) |
Sep 13, 2019 | 62.01 | 62.58 | 61.76 | 62.01 | 51,832 | +0.19(+0.31%) |
Sep 12, 2019 | 62.58 | 62.64 | 61.64 | 61.83 | 62,075 | -0.44(-0.71%) |
Sep 11, 2019 | 62.14 | 62.90 | 61.89 | 62.27 | 60,968 | +0.25(+0.41%) |
Sep 10, 2019 | 61.26 | 62.23 | 61.01 | 62.01 | 58,803 | +0.69(+1.13%) |
Sep 09, 2019 | 60.25 | 61.39 | 60.25 | 61.32 | 54,992 | +1.13(+1.88%) |
Sep 06, 2019 | 60.06 | 60.51 | 59.62 | 60.19 | 36,616 | +0.06(+0.10%) |
Sep 05, 2019 | 59.75 | 60.76 | 59.75 | 60.13 | 41,572 | +0.50(+0.84%) |
Sep 04, 2019 | 59.44 | 60.00 | 59.25 | 59.62 | 45,891 | +0.50(+0.85%) |
Sep 03, 2019 | 58.68 | 59.18 | 58.62 | 59.12 | 56,707 | +0.00(+0.00%) |
Aug 30, 2019 | 59.37 | 59.44 | 58.68 | 59.12 | 78,940 | -0.13(-0.21%) |
Aug 29, 2019 | 59.75 | 59.81 | 58.56 | 59.25 | 61,367 | -0.31(-0.53%) |
Aug 28, 2019 | 59.44 | 60.25 | 59.44 | 59.56 | 61,867 | -0.06(-0.11%) |
Aug 27, 2019 | 61.01 | 61.01 | 59.37 | 59.62 | 77,831 | -1.26(-2.07%) |
Aug 26, 2019 | 60.00 | 61.07 | 60.00 | 60.88 | 39,707 | +1.07(+1.79%) |
Aug 23, 2019 | 60.88 | 61.20 | 59.81 | 59.81 | 54,598 | -1.26(-2.06%) |
Aug 22, 2019 | 61.01 | 61.32 | 60.86 | 61.07 | 30,987 | +0.00(+0.00%) |
Aug 21, 2019 | 60.95 | 61.42 | 60.79 | 61.07 | 31,763 | +0.25(+0.41%) |
Aug 20, 2019 | 60.69 | 61.23 | 60.57 | 60.82 | 46,936 | -0.19(-0.31%) |
Aug 19, 2019 | 60.88 | 61.20 | 60.51 | 61.01 | 33,698 | +0.38(+0.62%) |
Aug 16, 2019 | 60.57 | 61.20 | 60.32 | 60.63 | 62,866 | +0.25(+0.42%) |
Aug 15, 2019 | 59.75 | 60.57 | 59.62 | 60.38 | 47,833 | +0.69(+1.16%) |
Aug 14, 2019 | 60.88 | 60.88 | 59.44 | 59.69 | 86,527 | -1.38(-2.27%) |
Aug 13, 2019 | 61.45 | 61.70 | 61.01 | 61.07 | 41,102 | -0.38(-0.61%) |
Aug 12, 2019 | 62.27 | 62.71 | 61.26 | 61.45 | 65,071 | -0.82(-1.31%) |
Aug 09, 2019 | 63.65 | 63.65 | 62.08 | 62.27 | 53,676 | -1.70(-2.65%) |
Aug 08, 2019 | 62.77 | 64.12 | 62.64 | 63.96 | 53,112 | +1.26(+2.01%) |
Aug 07, 2019 | 62.20 | 62.80 | 61.70 | 62.71 | 50,170 | -0.25(-0.40%) |
Aug 06, 2019 | 62.33 | 63.08 | 62.20 | 62.96 | 43,464 | +0.63(+1.01%) |
Aug 05, 2019 | 63.34 | 63.34 | 61.75 | 62.33 | 84,060 | -1.38(-2.17%) |
Aug 02, 2019 | 63.84 | 63.90 | 63.21 | 63.71 | 39,700 | -0.19(-0.30%) |
Aug 01, 2019 | 63.96 | 64.50 | 63.81 | 63.90 | 45,104 | +0.00(+0.00%) |
Jul 31, 2019 | 64.78 | 64.88 | 63.90 | 63.90 | 59,822 | -0.75(-1.17%) |
Jul 30, 2019 | 64.28 | 64.94 | 63.84 | 64.66 | 40,256 | +0.31(+0.49%) |
Jul 29, 2019 | 64.22 | 64.56 | 63.97 | 64.34 | 60,521 | +0.38(+0.59%) |
Jul 26, 2019 | 63.90 | 64.22 | 63.71 | 63.96 | 50,830 | +0.31(+0.49%) |
Jul 25, 2019 | 64.15 | 64.22 | 63.40 | 63.65 | 53,133 | -0.50(-0.78%) |
Jul 24, 2019 | 63.78 | 64.15 | 63.15 | 64.15 | 55,288 | +0.38(+0.59%) |
Jul 23, 2019 | 63.27 | 63.90 | 63.08 | 63.78 | 40,362 | +0.57(+0.90%) |
Jul 22, 2019 | 63.21 | 63.40 | 62.90 | 63.21 | 44,504 | +0.19(+0.30%) |
Jul 19, 2019 | 63.08 | 63.27 | 62.96 | 63.02 | 42,419 | -0.13(-0.20%) |
Jul 18, 2019 | 63.40 | 63.40 | 62.77 | 63.15 | 45,821 | -0.31(-0.50%) |
Jul 17, 2019 | 63.02 | 63.52 | 62.83 | 63.46 | 70,336 | +0.25(+0.40%) |
Jul 16, 2019 | 63.78 | 63.78 | 63.02 | 63.21 | 31,902 | -0.57(-0.89%) |
Jul 15, 2019 | 63.34 | 63.96 | 63.34 | 63.78 | 46,988 | +0.44(+0.70%) |
Jul 12, 2019 | 62.83 | 63.40 | 62.77 | 63.34 | 49,383 | +0.63(+1.00%) |
Jul 11, 2019 | 62.52 | 62.71 | 62.33 | 62.71 | 32,548 | +0.19(+0.30%) |
Jul 10, 2019 | 62.71 | 62.90 | 62.35 | 62.52 | 36,120 | -0.06(-0.10%) |
Jul 09, 2019 | 62.14 | 62.61 | 61.76 | 62.58 | 54,769 | +0.44(+0.71%) |
Jul 08, 2019 | 62.71 | 62.83 | 62.01 | 62.14 | 36,312 | -0.50(-0.80%) |
Jul 05, 2019 | 61.83 | 62.71 | 61.83 | 62.64 | 47,634 | +0.50(+0.81%) |
Jul 03, 2019 | 61.83 | 62.33 | 61.51 | 62.14 | 21,782 | +0.50(+0.82%) |
Jul 02, 2019 | 62.20 | 62.49 | 61.01 | 61.64 | 108,212 | -0.69(-1.11%) |