Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.76 | 60.97 | 60.58 | 60.60 | 775,357 | +0.40(+0.67%) |
Sep 27, 2019 | 61.04 | 61.19 | 59.92 | 60.20 | 3,576,327 | -0.87(-1.42%) |
Sep 26, 2019 | 61.13 | 61.16 | 60.88 | 61.07 | 988,365 | -0.07(-0.12%) |
Sep 25, 2019 | 60.79 | 61.21 | 60.59 | 61.14 | 889,294 | -0.06(-0.10%) |
Sep 24, 2019 | 61.82 | 61.82 | 61.12 | 61.21 | 3,336,199 | -0.57(-0.92%) |
Sep 23, 2019 | 61.60 | 61.82 | 61.52 | 61.77 | 972,450 | +0.09(+0.15%) |
Sep 20, 2019 | 62.16 | 62.27 | 61.57 | 61.68 | 825,794 | -0.05(-0.07%) |
Sep 19, 2019 | 61.80 | 62.05 | 61.62 | 61.73 | 479,420 | -0.33(-0.53%) |
Sep 18, 2019 | 62.12 | 62.15 | 61.53 | 62.06 | 825,689 | -0.13(-0.21%) |
Sep 17, 2019 | 61.71 | 62.22 | 61.66 | 62.18 | 457,714 | -0.05(-0.09%) |
Sep 16, 2019 | 62.28 | 62.45 | 62.09 | 62.24 | 1,073,493 | -0.74(-1.18%) |
Sep 13, 2019 | 62.89 | 63.08 | 62.79 | 62.98 | 1,132,978 | +0.43(+0.69%) |
Sep 12, 2019 | 62.42 | 62.85 | 62.20 | 62.55 | 1,174,587 | +0.44(+0.71%) |
Sep 11, 2019 | 61.92 | 62.17 | 61.80 | 62.11 | 1,098,006 | +0.43(+0.70%) |
Sep 10, 2019 | 61.60 | 61.74 | 61.35 | 61.68 | 1,126,949 | +0.04(+0.06%) |
Sep 09, 2019 | 61.51 | 61.69 | 61.41 | 61.64 | 950,412 | +0.25(+0.40%) |
Sep 06, 2019 | 61.43 | 61.50 | 61.28 | 61.40 | 1,654,763 | +0.27(+0.43%) |
Sep 05, 2019 | 61.03 | 61.23 | 60.95 | 61.13 | 3,762,449 | +0.69(+1.15%) |
Sep 04, 2019 | 60.30 | 60.50 | 60.18 | 60.44 | 2,879,885 | +1.30(+2.19%) |
Sep 03, 2019 | 58.96 | 59.29 | 58.96 | 59.14 | 1,598,828 | -0.51(-0.86%) |
Aug 30, 2019 | 59.78 | 59.85 | 59.41 | 59.65 | 2,139,011 | +0.17(+0.29%) |
Aug 29, 2019 | 59.30 | 59.60 | 59.17 | 59.48 | 1,947,783 | +0.56(+0.95%) |
Aug 28, 2019 | 58.68 | 59.00 | 58.56 | 58.92 | 2,032,976 | +0.07(+0.12%) |
Aug 27, 2019 | 59.09 | 59.29 | 58.84 | 58.85 | 2,425,247 | +0.08(+0.14%) |
Aug 26, 2019 | 58.77 | 58.82 | 58.52 | 58.77 | 1,490,188 | +0.49(+0.85%) |
Aug 23, 2019 | 59.02 | 59.51 | 58.23 | 58.27 | 1,967,636 | -0.81(-1.38%) |
Aug 22, 2019 | 59.33 | 59.37 | 58.87 | 59.09 | 743,607 | -0.81(-1.36%) |
Aug 21, 2019 | 60.04 | 60.07 | 59.69 | 59.90 | 526,036 | +0.30(+0.51%) |
Aug 20, 2019 | 59.72 | 59.81 | 59.55 | 59.60 | 877,572 | +0.08(+0.14%) |
Aug 19, 2019 | 59.89 | 59.94 | 59.49 | 59.51 | 1,064,168 | +0.58(+0.98%) |
Aug 16, 2019 | 58.65 | 59.06 | 58.64 | 58.94 | 1,383,364 | +1.01(+1.73%) |
Aug 15, 2019 | 58.02 | 58.16 | 57.71 | 57.93 | 1,181,109 | +0.60(+1.05%) |
Aug 14, 2019 | 57.78 | 57.94 | 57.33 | 57.33 | 1,718,964 | -1.59(-2.70%) |
Aug 13, 2019 | 57.68 | 59.25 | 57.62 | 58.92 | 1,406,566 | +0.90(+1.56%) |
Aug 12, 2019 | 58.14 | 58.28 | 57.96 | 58.02 | 1,760,579 | -0.73(-1.24%) |
Aug 09, 2019 | 58.93 | 59.00 | 58.47 | 58.75 | 1,903,398 | -0.63(-1.06%) |
Aug 08, 2019 | 59.11 | 59.45 | 58.93 | 59.38 | 2,069,151 | +0.76(+1.29%) |
Aug 07, 2019 | 57.88 | 58.71 | 57.67 | 58.62 | 1,514,349 | +0.21(+0.36%) |
Aug 06, 2019 | 58.67 | 58.75 | 58.09 | 58.41 | 2,684,209 | +0.79(+1.36%) |
Aug 05, 2019 | 58.40 | 58.43 | 57.29 | 57.62 | 4,711,379 | -2.37(-3.95%) |
Aug 02, 2019 | 60.36 | 60.52 | 59.90 | 59.99 | 1,785,537 | -0.74(-1.22%) |
Aug 01, 2019 | 61.99 | 62.48 | 60.50 | 60.73 | 2,688,733 | -1.28(-2.06%) |
Jul 31, 2019 | 62.63 | 62.63 | 61.38 | 62.01 | 2,419,191 | -0.74(-1.18%) |
Jul 30, 2019 | 62.74 | 62.79 | 62.54 | 62.75 | 436,934 | -0.41(-0.65%) |
Jul 29, 2019 | 63.19 | 63.25 | 62.99 | 63.16 | 606,751 | -0.35(-0.55%) |
Jul 26, 2019 | 63.71 | 63.71 | 63.45 | 63.51 | 962,807 | -0.04(-0.06%) |
Jul 25, 2019 | 63.88 | 63.94 | 63.42 | 63.54 | 903,739 | -0.47(-0.73%) |
Jul 24, 2019 | 63.80 | 64.01 | 63.78 | 64.01 | 1,169,392 | +0.10(+0.16%) |
Jul 23, 2019 | 63.75 | 63.91 | 63.65 | 63.91 | 1,063,808 | +0.19(+0.30%) |
Jul 22, 2019 | 63.74 | 63.82 | 63.62 | 63.72 | 1,042,988 | +0.05(+0.09%) |
Jul 19, 2019 | 64.04 | 64.10 | 63.65 | 63.66 | 627,827 | -0.18(-0.29%) |
Jul 18, 2019 | 63.49 | 63.85 | 63.38 | 63.85 | 422,567 | +0.34(+0.53%) |
Jul 17, 2019 | 63.64 | 63.78 | 63.44 | 63.51 | 769,393 | -0.16(-0.24%) |
Jul 16, 2019 | 63.82 | 64.00 | 63.66 | 63.66 | 421,353 | -0.14(-0.21%) |
Jul 15, 2019 | 63.71 | 63.80 | 63.61 | 63.80 | 499,200 | +0.40(+0.63%) |
Jul 12, 2019 | 63.39 | 63.47 | 63.24 | 63.40 | 752,692 | +0.08(+0.13%) |
Jul 11, 2019 | 63.52 | 63.54 | 63.17 | 63.32 | 2,282,570 | -0.01(-0.01%) |
Jul 10, 2019 | 63.50 | 63.66 | 63.24 | 63.33 | 2,342,998 | +0.37(+0.60%) |
Jul 09, 2019 | 62.64 | 63.02 | 62.63 | 62.95 | 1,948,317 | -0.22(-0.35%) |
Jul 08, 2019 | 63.17 | 63.27 | 63.01 | 63.17 | 3,404,590 | -0.69(-1.07%) |
Jul 05, 2019 | 63.83 | 63.86 | 63.54 | 63.86 | 4,105,226 | -0.52(-0.81%) |
Jul 03, 2019 | 64.33 | 64.38 | 64.18 | 64.38 | 261,330 | -0.29(-0.45%) |
Jul 02, 2019 | 64.71 | 64.79 | 64.46 | 64.67 | 788,516 | +0.03(+0.04%) |