Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.25 | 60.88 | 59.96 | 60.79 | 2,242,867 | +1.04(+1.74%) |
Sep 27, 2019 | 61.00 | 61.51 | 59.46 | 59.75 | 2,552,505 | -1.01(-1.66%) |
Sep 26, 2019 | 61.06 | 61.66 | 60.57 | 60.75 | 2,404,877 | -0.44(-0.73%) |
Sep 25, 2019 | 61.93 | 62.23 | 61.03 | 61.20 | 2,109,773 | -0.70(-1.13%) |
Sep 24, 2019 | 62.26 | 62.66 | 61.78 | 61.90 | 2,480,210 | -0.10(-0.17%) |
Sep 23, 2019 | 61.98 | 62.69 | 61.97 | 62.00 | 1,565,951 | -0.03(-0.04%) |
Sep 20, 2019 | 63.23 | 63.75 | 61.90 | 62.03 | 2,127,575 | -1.12(-1.77%) |
Sep 19, 2019 | 62.69 | 63.41 | 62.35 | 63.15 | 1,767,454 | +0.49(+0.78%) |
Sep 18, 2019 | 63.38 | 63.39 | 61.94 | 62.66 | 1,893,985 | -0.53(-0.84%) |
Sep 17, 2019 | 61.68 | 63.20 | 61.68 | 63.19 | 2,758,982 | +2.11(+3.46%) |
Sep 16, 2019 | 61.59 | 61.85 | 60.98 | 61.08 | 2,640,026 | -0.54(-0.87%) |
Sep 13, 2019 | 62.36 | 62.57 | 61.56 | 61.62 | 1,454,850 | -0.60(-0.97%) |
Sep 12, 2019 | 61.32 | 62.43 | 61.32 | 62.22 | 2,655,572 | +0.98(+1.61%) |
Sep 11, 2019 | 60.93 | 61.89 | 60.61 | 61.24 | 2,148,609 | +0.31(+0.50%) |
Sep 10, 2019 | 63.07 | 63.21 | 60.91 | 60.93 | 4,380,520 | -2.61(-4.11%) |
Sep 09, 2019 | 64.66 | 64.66 | 63.47 | 63.54 | 5,830,456 | -0.57(-0.89%) |
Sep 06, 2019 | 64.03 | 64.40 | 63.68 | 64.11 | 7,591,594 | +0.43(+0.68%) |
Sep 05, 2019 | 63.87 | 63.99 | 62.59 | 63.68 | 4,982,550 | +0.06(+0.09%) |
Sep 04, 2019 | 64.04 | 64.12 | 63.11 | 63.62 | 11,013,572 | -1.37(-2.12%) |
Sep 03, 2019 | 66.73 | 67.35 | 64.98 | 65.00 | 6,422,594 | -1.58(-2.37%) |
Aug 30, 2019 | 67.30 | 67.43 | 66.24 | 66.57 | 1,958,497 | -0.03(-0.04%) |
Aug 29, 2019 | 66.18 | 66.84 | 66.06 | 66.60 | 2,164,591 | +0.79(+1.20%) |
Aug 28, 2019 | 65.51 | 66.00 | 65.22 | 65.81 | 1,625,469 | +0.29(+0.44%) |
Aug 27, 2019 | 65.92 | 66.40 | 65.39 | 65.52 | 2,698,845 | +0.20(+0.31%) |
Aug 26, 2019 | 64.59 | 65.44 | 64.45 | 65.32 | 3,141,109 | +1.33(+2.08%) |
Aug 23, 2019 | 63.99 | 64.98 | 63.11 | 63.99 | 3,559,469 | -0.03(-0.05%) |
Aug 22, 2019 | 63.96 | 64.78 | 63.96 | 64.02 | 2,346,002 | +0.18(+0.28%) |
Aug 21, 2019 | 64.47 | 64.71 | 63.64 | 63.84 | 2,082,306 | -0.20(-0.30%) |
Aug 20, 2019 | 63.54 | 64.49 | 63.26 | 64.04 | 1,525,179 | +0.48(+0.75%) |
Aug 19, 2019 | 63.65 | 63.98 | 63.08 | 63.56 | 2,249,272 | +0.32(+0.51%) |
Aug 16, 2019 | 62.84 | 63.31 | 62.14 | 63.24 | 2,360,802 | +0.80(+1.28%) |
Aug 15, 2019 | 62.72 | 63.52 | 62.33 | 62.44 | 1,833,282 | -0.25(-0.39%) |
Aug 14, 2019 | 63.09 | 63.54 | 62.59 | 62.69 | 1,825,778 | -0.93(-1.45%) |
Aug 13, 2019 | 63.60 | 64.11 | 63.14 | 63.61 | 1,893,637 | +0.25(+0.39%) |
Aug 12, 2019 | 63.19 | 63.73 | 62.77 | 63.37 | 2,734,588 | +0.31(+0.48%) |
Aug 09, 2019 | 62.37 | 63.66 | 61.61 | 63.06 | 13,661,522 | -1.92(-2.95%) |
Aug 08, 2019 | 66.23 | 66.23 | 64.37 | 64.98 | 3,872,884 | -1.22(-1.85%) |
Aug 07, 2019 | 63.71 | 66.41 | 63.63 | 66.20 | 2,536,700 | +2.19(+3.42%) |
Aug 06, 2019 | 64.96 | 65.36 | 63.86 | 64.01 | 2,174,731 | -0.68(-1.05%) |
Aug 05, 2019 | 65.51 | 65.51 | 64.18 | 64.69 | 2,728,926 | -0.84(-1.28%) |
Aug 02, 2019 | 62.60 | 66.02 | 62.43 | 65.53 | 6,626,957 | +3.77(+6.10%) |
Aug 01, 2019 | 62.64 | 63.04 | 61.53 | 61.76 | 3,370,317 | -0.78(-1.25%) |
Jul 31, 2019 | 62.36 | 62.92 | 61.97 | 62.54 | 2,190,816 | +0.20(+0.31%) |
Jul 30, 2019 | 63.37 | 63.45 | 62.12 | 62.35 | 1,971,045 | -1.20(-1.88%) |
Jul 29, 2019 | 63.28 | 63.69 | 62.92 | 63.54 | 2,007,645 | -0.30(-0.47%) |
Jul 26, 2019 | 63.44 | 64.19 | 63.28 | 63.84 | 2,115,224 | +0.94(+1.50%) |
Jul 25, 2019 | 63.54 | 63.56 | 62.69 | 62.90 | 1,277,011 | -0.24(-0.38%) |
Jul 24, 2019 | 62.75 | 63.27 | 62.70 | 63.14 | 1,719,581 | +0.31(+0.49%) |
Jul 23, 2019 | 62.30 | 62.88 | 62.02 | 62.83 | 1,200,050 | +0.78(+1.26%) |
Jul 22, 2019 | 62.05 | 62.46 | 61.74 | 62.05 | 1,089,068 | +0.08(+0.14%) |
Jul 19, 2019 | 62.05 | 62.19 | 61.80 | 61.97 | 1,276,558 | -0.07(-0.11%) |
Jul 18, 2019 | 61.75 | 62.07 | 61.40 | 62.03 | 1,436,523 | +0.32(+0.52%) |
Jul 17, 2019 | 61.44 | 62.25 | 61.36 | 61.71 | 1,899,319 | +0.61(+1.00%) |
Jul 16, 2019 | 61.13 | 61.41 | 60.71 | 61.10 | 1,540,210 | -0.16(-0.26%) |
Jul 15, 2019 | 61.86 | 62.02 | 61.13 | 61.26 | 1,538,876 | -0.36(-0.59%) |
Jul 12, 2019 | 60.96 | 61.99 | 60.81 | 61.63 | 1,711,151 | +1.02(+1.68%) |
Jul 11, 2019 | 60.57 | 61.07 | 59.94 | 60.61 | 1,590,228 | +0.24(+0.39%) |
Jul 10, 2019 | 60.00 | 60.54 | 59.84 | 60.37 | 1,585,000 | +0.59(+0.98%) |
Jul 09, 2019 | 59.29 | 59.84 | 58.77 | 59.78 | 1,181,781 | +0.47(+0.79%) |
Jul 08, 2019 | 59.44 | 59.48 | 59.08 | 59.32 | 1,198,991 | -0.31(-0.51%) |
Jul 05, 2019 | 59.92 | 60.25 | 59.31 | 59.62 | 1,576,696 | -0.24(-0.40%) |
Jul 03, 2019 | 58.85 | 59.89 | 58.85 | 59.86 | 1,119,006 | +0.85(+1.44%) |
Jul 02, 2019 | 59.36 | 59.36 | 58.24 | 59.01 | 1,643,270 | +0.29(+0.49%) |