Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.37 | 60.41 | 59.77 | 60.04 | 72,526 | -0.12(-0.20%) |
Sep 27, 2019 | 61.04 | 61.04 | 59.94 | 60.16 | 85,377 | -0.91(-1.48%) |
Sep 26, 2019 | 62.19 | 62.66 | 60.68 | 61.07 | 90,299 | -1.15(-1.85%) |
Sep 25, 2019 | 62.17 | 62.70 | 62.14 | 62.22 | 58,272 | -0.03(-0.05%) |
Sep 24, 2019 | 62.61 | 63.44 | 62.21 | 62.25 | 191,560 | -0.16(-0.26%) |
Sep 23, 2019 | 63.26 | 64.28 | 62.38 | 62.41 | 137,862 | -1.31(-2.06%) |
Sep 20, 2019 | 64.19 | 65.19 | 63.65 | 63.72 | 253,802 | -0.54(-0.84%) |
Sep 19, 2019 | 64.67 | 65.91 | 64.26 | 64.26 | 260,346 | -0.57(-0.87%) |
Sep 18, 2019 | 64.96 | 65.84 | 64.63 | 64.83 | 222,548 | -0.46(-0.71%) |
Sep 17, 2019 | 64.53 | 65.80 | 64.16 | 65.29 | 97,118 | +0.70(+1.08%) |
Sep 16, 2019 | 64.54 | 65.40 | 64.54 | 64.59 | 56,654 | -0.34(-0.52%) |
Sep 13, 2019 | 64.82 | 66.05 | 64.19 | 64.93 | 107,834 | +0.59(+0.91%) |
Sep 12, 2019 | 63.93 | 65.71 | 63.35 | 64.35 | 107,272 | +0.52(+0.81%) |
Sep 11, 2019 | 64.36 | 64.70 | 63.47 | 63.83 | 137,381 | -0.17(-0.27%) |
Sep 10, 2019 | 63.96 | 65.18 | 63.48 | 64.00 | 85,118 | +0.26(+0.41%) |
Sep 09, 2019 | 62.77 | 64.66 | 62.37 | 63.73 | 98,140 | +1.33(+2.13%) |
Sep 06, 2019 | 62.24 | 63.11 | 62.24 | 62.40 | 53,387 | -0.25(-0.39%) |
Sep 05, 2019 | 62.69 | 63.64 | 62.25 | 62.65 | 83,786 | +0.72(+1.16%) |
Sep 04, 2019 | 62.83 | 63.26 | 61.37 | 61.93 | 61,011 | -0.36(-0.58%) |
Sep 03, 2019 | 62.83 | 63.23 | 61.77 | 62.29 | 89,122 | -1.01(-1.60%) |
Aug 30, 2019 | 63.73 | 63.77 | 63.01 | 63.30 | 63,768 | -0.06(-0.09%) |
Aug 29, 2019 | 62.79 | 64.01 | 62.65 | 63.35 | 61,697 | +1.15(+1.85%) |
Aug 28, 2019 | 61.65 | 62.40 | 61.20 | 62.20 | 61,938 | +0.43(+0.70%) |
Aug 27, 2019 | 62.79 | 63.40 | 61.58 | 61.77 | 68,318 | -0.92(-1.47%) |
Aug 26, 2019 | 62.63 | 62.82 | 62.16 | 62.69 | 44,441 | +0.64(+1.03%) |
Aug 23, 2019 | 63.04 | 64.10 | 61.85 | 62.05 | 75,201 | -1.25(-1.98%) |
Aug 22, 2019 | 62.55 | 64.26 | 62.41 | 63.30 | 91,363 | +0.93(+1.49%) |
Aug 21, 2019 | 62.88 | 62.96 | 61.99 | 62.37 | 41,030 | -0.01(-0.02%) |
Aug 20, 2019 | 63.23 | 63.41 | 62.37 | 62.38 | 33,812 | -0.82(-1.30%) |
Aug 19, 2019 | 63.08 | 63.96 | 62.33 | 63.20 | 59,599 | +0.30(+0.48%) |
Aug 16, 2019 | 61.84 | 63.06 | 61.60 | 62.90 | 52,152 | +1.46(+2.38%) |
Aug 15, 2019 | 61.45 | 61.90 | 60.70 | 61.44 | 73,230 | +0.24(+0.38%) |
Aug 14, 2019 | 61.89 | 62.49 | 60.88 | 61.20 | 74,123 | -1.69(-2.68%) |
Aug 13, 2019 | 62.75 | 63.51 | 61.98 | 62.89 | 87,059 | +0.21(+0.33%) |
Aug 12, 2019 | 63.13 | 63.86 | 62.06 | 62.68 | 59,958 | -0.79(-1.25%) |
Aug 09, 2019 | 60.72 | 64.50 | 59.62 | 63.47 | 258,107 | +3.61(+6.02%) |
Aug 08, 2019 | 59.19 | 60.72 | 59.00 | 59.87 | 87,257 | +1.00(+1.70%) |
Aug 07, 2019 | 57.80 | 59.35 | 57.22 | 58.87 | 68,598 | +0.60(+1.03%) |
Aug 06, 2019 | 57.81 | 58.67 | 57.51 | 58.27 | 52,651 | +0.45(+0.78%) |
Aug 05, 2019 | 58.53 | 58.93 | 57.23 | 57.82 | 79,006 | -1.37(-2.32%) |
Aug 02, 2019 | 59.67 | 59.92 | 58.75 | 59.19 | 80,087 | -0.69(-1.15%) |
Aug 01, 2019 | 58.93 | 60.29 | 58.70 | 59.88 | 75,625 | +0.98(+1.66%) |
Jul 31, 2019 | 59.12 | 59.77 | 58.90 | 58.90 | 81,450 | -0.20(-0.33%) |
Jul 30, 2019 | 58.13 | 59.12 | 57.89 | 59.10 | 40,447 | +0.61(+1.05%) |
Jul 29, 2019 | 58.74 | 59.21 | 58.28 | 58.48 | 49,225 | -0.37(-0.62%) |
Jul 26, 2019 | 58.91 | 59.31 | 58.51 | 58.85 | 63,517 | +0.14(+0.24%) |
Jul 25, 2019 | 58.12 | 58.97 | 57.86 | 58.71 | 86,819 | +0.59(+1.02%) |
Jul 24, 2019 | 57.04 | 58.35 | 57.04 | 58.12 | 80,121 | +0.85(+1.48%) |
Jul 23, 2019 | 56.67 | 57.35 | 56.33 | 57.27 | 41,092 | +0.68(+1.20%) |
Jul 22, 2019 | 56.87 | 57.26 | 56.38 | 56.59 | 64,307 | -0.13(-0.23%) |
Jul 19, 2019 | 56.73 | 57.42 | 56.56 | 56.72 | 62,455 | -0.13(-0.23%) |
Jul 18, 2019 | 55.70 | 56.95 | 55.55 | 56.86 | 51,246 | +1.15(+2.06%) |
Jul 17, 2019 | 55.42 | 56.27 | 54.85 | 55.71 | 63,926 | +0.12(+0.22%) |
Jul 16, 2019 | 55.02 | 55.72 | 54.79 | 55.58 | 38,378 | +0.51(+0.92%) |
Jul 15, 2019 | 56.06 | 56.26 | 54.50 | 55.08 | 40,616 | -0.80(-1.43%) |
Jul 12, 2019 | 55.43 | 56.19 | 55.09 | 55.88 | 69,465 | +0.49(+0.88%) |
Jul 11, 2019 | 55.61 | 55.90 | 54.99 | 55.39 | 45,167 | -0.16(-0.29%) |
Jul 10, 2019 | 56.18 | 56.60 | 55.30 | 55.55 | 45,423 | -0.52(-0.92%) |
Jul 09, 2019 | 56.30 | 56.49 | 55.56 | 56.06 | 52,688 | -0.51(-0.90%) |
Jul 08, 2019 | 57.21 | 57.62 | 56.56 | 56.57 | 56,674 | -0.81(-1.41%) |
Jul 05, 2019 | 56.34 | 57.52 | 56.32 | 57.38 | 47,160 | +0.88(+1.55%) |
Jul 03, 2019 | 56.02 | 56.72 | 55.64 | 56.51 | 36,751 | +0.68(+1.21%) |
Jul 02, 2019 | 55.74 | 55.83 | 55.32 | 55.83 | 64,594 | +0.23(+0.41%) |