Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.24 | 54.49 | 54.08 | 54.39 | 1,893,031 | +0.14(+0.26%) |
Sep 27, 2019 | 54.56 | 54.56 | 53.93 | 54.24 | 1,632,056 | -0.14(-0.26%) |
Sep 26, 2019 | 54.29 | 54.57 | 54.00 | 54.39 | 1,659,436 | +0.23(+0.43%) |
Sep 25, 2019 | 54.32 | 54.50 | 53.99 | 54.15 | 1,999,176 | -0.18(-0.33%) |
Sep 24, 2019 | 54.15 | 54.54 | 53.97 | 54.33 | 2,553,147 | +0.32(+0.60%) |
Sep 23, 2019 | 54.06 | 54.30 | 53.96 | 54.01 | 1,858,761 | -0.22(-0.41%) |
Sep 20, 2019 | 54.55 | 54.68 | 54.00 | 54.23 | 2,656,424 | -0.18(-0.33%) |
Sep 19, 2019 | 54.54 | 54.94 | 54.36 | 54.41 | 1,432,416 | -0.16(-0.30%) |
Sep 18, 2019 | 54.48 | 54.58 | 54.14 | 54.58 | 1,575,308 | +0.08(+0.15%) |
Sep 17, 2019 | 53.80 | 54.51 | 53.62 | 54.50 | 1,724,289 | +0.63(+1.17%) |
Sep 16, 2019 | 53.89 | 54.05 | 53.51 | 53.87 | 978,277 | -0.26(-0.48%) |
Sep 13, 2019 | 53.88 | 54.30 | 53.56 | 54.13 | 2,114,374 | +0.35(+0.65%) |
Sep 12, 2019 | 53.21 | 53.88 | 52.90 | 53.78 | 2,023,526 | +0.80(+1.51%) |
Sep 11, 2019 | 53.19 | 53.25 | 52.57 | 52.98 | 1,713,827 | -0.23(-0.44%) |
Sep 10, 2019 | 53.99 | 54.01 | 53.06 | 53.21 | 2,517,813 | -0.90(-1.66%) |
Sep 09, 2019 | 54.45 | 54.45 | 53.71 | 54.11 | 2,054,147 | -0.02(-0.03%) |
Sep 06, 2019 | 53.88 | 54.53 | 53.83 | 54.13 | 2,106,016 | +0.30(+0.55%) |
Sep 05, 2019 | 54.07 | 54.25 | 53.62 | 53.83 | 2,431,896 | +0.25(+0.47%) |
Sep 04, 2019 | 53.17 | 53.62 | 52.71 | 53.58 | 2,091,804 | +0.77(+1.46%) |
Sep 03, 2019 | 52.18 | 52.84 | 52.05 | 52.81 | 1,999,375 | +0.51(+0.98%) |
Aug 30, 2019 | 52.72 | 52.72 | 52.10 | 52.30 | 2,054,753 | -0.07(-0.14%) |
Aug 29, 2019 | 52.54 | 52.57 | 51.98 | 52.37 | 2,731,371 | +0.22(+0.43%) |
Aug 28, 2019 | 52.05 | 52.40 | 51.81 | 52.15 | 1,373,074 | -0.12(-0.24%) |
Aug 27, 2019 | 52.53 | 52.76 | 52.02 | 52.27 | 1,878,518 | -0.02(-0.03%) |
Aug 26, 2019 | 52.06 | 52.31 | 51.74 | 52.29 | 1,217,405 | +0.42(+0.81%) |
Aug 23, 2019 | 52.99 | 53.40 | 51.65 | 51.87 | 2,079,653 | -1.23(-2.32%) |
Aug 22, 2019 | 52.84 | 53.28 | 52.68 | 53.10 | 1,344,829 | +0.54(+1.02%) |
Aug 21, 2019 | 52.42 | 52.63 | 52.18 | 52.56 | 1,609,559 | +0.30(+0.58%) |
Aug 20, 2019 | 52.57 | 52.94 | 52.23 | 52.26 | 1,831,000 | -0.52(-0.98%) |
Aug 19, 2019 | 52.67 | 52.90 | 52.46 | 52.78 | 1,409,574 | +0.58(+1.11%) |
Aug 16, 2019 | 51.88 | 52.36 | 51.76 | 52.20 | 1,981,304 | +0.52(+1.00%) |
Aug 15, 2019 | 51.25 | 51.82 | 51.05 | 51.68 | 1,636,823 | +0.57(+1.12%) |
Aug 14, 2019 | 51.95 | 52.35 | 50.92 | 51.11 | 2,249,334 | -1.47(-2.80%) |
Aug 13, 2019 | 51.70 | 52.82 | 51.67 | 52.58 | 1,724,468 | +0.84(+1.62%) |
Aug 12, 2019 | 52.09 | 52.39 | 51.65 | 51.74 | 1,643,338 | -0.57(-1.09%) |
Aug 09, 2019 | 52.45 | 52.71 | 52.14 | 52.31 | 1,570,661 | -0.09(-0.17%) |
Aug 08, 2019 | 52.13 | 52.59 | 51.93 | 52.40 | 2,361,070 | +0.62(+1.19%) |
Aug 07, 2019 | 50.92 | 52.12 | 50.45 | 51.79 | 2,181,662 | +0.35(+0.68%) |
Aug 06, 2019 | 50.44 | 51.48 | 50.16 | 51.44 | 2,242,557 | +0.95(+1.87%) |
Aug 05, 2019 | 51.06 | 51.38 | 50.03 | 50.49 | 3,308,454 | -0.82(-1.60%) |
Aug 02, 2019 | 51.60 | 52.23 | 50.51 | 51.31 | 3,879,943 | +0.52(+1.02%) |
Aug 01, 2019 | 51.42 | 51.72 | 50.19 | 50.80 | 3,386,083 | -0.65(-1.27%) |
Jul 31, 2019 | 51.56 | 51.84 | 51.06 | 51.45 | 2,480,336 | -0.12(-0.24%) |
Jul 30, 2019 | 51.29 | 51.62 | 51.10 | 51.57 | 1,670,194 | +0.02(+0.03%) |
Jul 29, 2019 | 51.85 | 51.99 | 51.31 | 51.56 | 2,147,224 | -0.35(-0.67%) |
Jul 26, 2019 | 51.45 | 51.90 | 51.31 | 51.90 | 1,701,493 | +0.46(+0.88%) |
Jul 25, 2019 | 51.40 | 51.60 | 51.14 | 51.45 | 1,813,851 | +0.09(+0.17%) |
Jul 24, 2019 | 50.76 | 51.39 | 50.66 | 51.36 | 1,820,701 | +0.56(+1.11%) |
Jul 23, 2019 | 50.90 | 51.10 | 50.40 | 50.80 | 1,937,908 | -0.12(-0.25%) |
Jul 22, 2019 | 50.97 | 51.32 | 50.86 | 50.92 | 1,341,734 | -0.06(-0.12%) |
Jul 19, 2019 | 51.98 | 51.98 | 50.98 | 50.98 | 2,197,827 | -0.71(-1.36%) |
Jul 18, 2019 | 51.52 | 51.88 | 51.47 | 51.69 | 1,936,017 | +0.21(+0.42%) |
Jul 17, 2019 | 51.73 | 51.85 | 51.31 | 51.48 | 2,017,294 | -0.35(-0.67%) |
Jul 16, 2019 | 51.67 | 51.95 | 51.58 | 51.82 | 2,568,166 | +0.29(+0.57%) |
Jul 15, 2019 | 51.49 | 51.58 | 51.29 | 51.53 | 1,640,733 | +0.21(+0.40%) |
Jul 12, 2019 | 50.95 | 51.37 | 50.80 | 51.32 | 2,235,352 | +0.56(+1.11%) |
Jul 11, 2019 | 51.13 | 51.19 | 50.42 | 50.76 | 1,772,922 | -0.28(-0.54%) |
Jul 10, 2019 | 50.98 | 51.23 | 50.61 | 51.04 | 1,898,786 | +0.08(+0.16%) |
Jul 09, 2019 | 50.98 | 51.06 | 50.65 | 50.96 | 2,166,648 | -0.03(-0.05%) |
Jul 08, 2019 | 50.65 | 51.07 | 50.60 | 50.98 | 2,072,542 | +0.14(+0.28%) |
Jul 05, 2019 | 51.04 | 51.05 | 50.57 | 50.84 | 1,323,670 | -0.19(-0.37%) |
Jul 03, 2019 | 50.39 | 51.09 | 50.32 | 51.03 | 1,187,125 | +0.79(+1.56%) |
Jul 02, 2019 | 49.99 | 50.32 | 49.79 | 50.24 | 2,077,055 | +0.35(+0.70%) |