Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.83 | 61.04 | 60.66 | 60.68 | 774,416 | +0.40(+0.67%) |
Sep 27, 2019 | 61.12 | 61.26 | 59.99 | 60.27 | 3,571,986 | -0.87(-1.42%) |
Sep 26, 2019 | 61.21 | 61.23 | 60.95 | 61.14 | 987,165 | -0.07(-0.12%) |
Sep 25, 2019 | 60.86 | 61.29 | 60.67 | 61.22 | 888,214 | -0.06(-0.10%) |
Sep 24, 2019 | 61.89 | 61.89 | 61.19 | 61.28 | 3,332,149 | -0.57(-0.92%) |
Sep 23, 2019 | 61.67 | 61.89 | 61.59 | 61.85 | 971,269 | +0.09(+0.15%) |
Sep 20, 2019 | 62.23 | 62.34 | 61.65 | 61.76 | 824,792 | -0.05(-0.07%) |
Sep 19, 2019 | 61.87 | 62.12 | 61.70 | 61.80 | 478,838 | -0.33(-0.53%) |
Sep 18, 2019 | 62.19 | 62.22 | 61.60 | 62.13 | 824,687 | -0.13(-0.21%) |
Sep 17, 2019 | 61.78 | 62.29 | 61.74 | 62.26 | 457,158 | -0.05(-0.09%) |
Sep 16, 2019 | 62.36 | 62.53 | 62.17 | 62.31 | 1,072,190 | -0.74(-1.18%) |
Sep 13, 2019 | 62.96 | 63.16 | 62.86 | 63.05 | 1,131,602 | +0.43(+0.69%) |
Sep 12, 2019 | 62.50 | 62.93 | 62.27 | 62.62 | 1,173,161 | +0.44(+0.71%) |
Sep 11, 2019 | 61.99 | 62.25 | 61.87 | 62.19 | 1,096,673 | +0.43(+0.70%) |
Sep 10, 2019 | 61.67 | 61.82 | 61.43 | 61.76 | 1,125,581 | +0.04(+0.06%) |
Sep 09, 2019 | 61.58 | 61.77 | 61.48 | 61.72 | 949,258 | +0.25(+0.40%) |
Sep 06, 2019 | 61.51 | 61.57 | 61.35 | 61.47 | 1,652,754 | +0.27(+0.43%) |
Sep 05, 2019 | 61.11 | 61.31 | 61.02 | 61.21 | 3,757,881 | +0.70(+1.15%) |
Sep 04, 2019 | 60.37 | 60.57 | 60.26 | 60.51 | 2,876,389 | +1.30(+2.19%) |
Sep 03, 2019 | 59.03 | 59.36 | 59.03 | 59.21 | 1,596,887 | -0.51(-0.86%) |
Aug 30, 2019 | 59.85 | 59.92 | 59.49 | 59.72 | 2,136,415 | +0.17(+0.29%) |
Aug 29, 2019 | 59.38 | 59.67 | 59.24 | 59.55 | 1,945,418 | +0.56(+0.95%) |
Aug 28, 2019 | 58.75 | 59.07 | 58.63 | 58.99 | 2,030,508 | +0.07(+0.12%) |
Aug 27, 2019 | 59.17 | 59.36 | 58.91 | 58.92 | 2,422,303 | +0.08(+0.14%) |
Aug 26, 2019 | 58.85 | 58.89 | 58.59 | 58.84 | 1,488,379 | +0.49(+0.85%) |
Aug 23, 2019 | 59.09 | 59.58 | 58.30 | 58.34 | 1,965,248 | -0.81(-1.38%) |
Aug 22, 2019 | 59.40 | 59.44 | 58.94 | 59.16 | 742,704 | -0.81(-1.36%) |
Aug 21, 2019 | 60.11 | 60.15 | 59.76 | 59.97 | 525,397 | +0.30(+0.51%) |
Aug 20, 2019 | 59.79 | 59.88 | 59.62 | 59.67 | 876,507 | +0.08(+0.14%) |
Aug 19, 2019 | 59.96 | 60.01 | 59.56 | 59.59 | 1,062,876 | +0.58(+0.98%) |
Aug 16, 2019 | 58.72 | 59.13 | 58.71 | 59.01 | 1,381,685 | +1.01(+1.74%) |
Aug 15, 2019 | 58.09 | 58.23 | 57.78 | 58.00 | 1,179,675 | +0.60(+1.05%) |
Aug 14, 2019 | 57.85 | 58.01 | 57.40 | 57.40 | 1,716,877 | -1.59(-2.70%) |
Aug 13, 2019 | 57.75 | 59.32 | 57.69 | 58.99 | 1,404,858 | +0.91(+1.56%) |
Aug 12, 2019 | 58.21 | 58.35 | 58.03 | 58.09 | 1,758,442 | -0.73(-1.24%) |
Aug 09, 2019 | 59.00 | 59.07 | 58.54 | 58.82 | 1,901,088 | -0.63(-1.06%) |
Aug 08, 2019 | 59.18 | 59.52 | 59.00 | 59.45 | 2,066,640 | +0.76(+1.29%) |
Aug 07, 2019 | 57.95 | 58.78 | 57.74 | 58.69 | 1,512,511 | +0.21(+0.36%) |
Aug 06, 2019 | 58.75 | 58.82 | 58.16 | 58.48 | 2,680,950 | +0.79(+1.36%) |
Aug 05, 2019 | 58.47 | 58.50 | 57.36 | 57.69 | 4,705,660 | -2.37(-3.95%) |
Aug 02, 2019 | 60.44 | 60.59 | 59.97 | 60.06 | 1,783,370 | -0.74(-1.22%) |
Aug 01, 2019 | 62.07 | 62.56 | 60.58 | 60.80 | 2,685,469 | -1.28(-2.06%) |
Jul 31, 2019 | 62.71 | 62.71 | 61.45 | 62.08 | 2,416,254 | -0.74(-1.18%) |
Jul 30, 2019 | 62.82 | 62.86 | 62.62 | 62.83 | 436,404 | -0.41(-0.65%) |
Jul 29, 2019 | 63.27 | 63.33 | 63.06 | 63.24 | 606,014 | -0.35(-0.55%) |
Jul 26, 2019 | 63.79 | 63.79 | 63.53 | 63.59 | 961,638 | -0.04(-0.06%) |
Jul 25, 2019 | 63.96 | 64.02 | 63.49 | 63.62 | 902,642 | -0.47(-0.73%) |
Jul 24, 2019 | 63.88 | 64.09 | 63.86 | 64.09 | 1,167,972 | +0.10(+0.16%) |
Jul 23, 2019 | 63.83 | 63.99 | 63.73 | 63.99 | 1,062,517 | +0.19(+0.30%) |
Jul 22, 2019 | 63.81 | 63.90 | 63.70 | 63.80 | 1,041,722 | +0.05(+0.09%) |
Jul 19, 2019 | 64.12 | 64.18 | 63.73 | 63.74 | 627,065 | -0.18(-0.29%) |
Jul 18, 2019 | 63.57 | 63.92 | 63.46 | 63.92 | 422,054 | +0.34(+0.53%) |
Jul 17, 2019 | 63.71 | 63.86 | 63.51 | 63.59 | 768,459 | -0.16(-0.24%) |
Jul 16, 2019 | 63.90 | 64.08 | 63.74 | 63.74 | 420,841 | -0.14(-0.21%) |
Jul 15, 2019 | 63.79 | 63.88 | 63.69 | 63.88 | 498,594 | +0.40(+0.63%) |
Jul 12, 2019 | 63.47 | 63.55 | 63.32 | 63.48 | 751,778 | +0.08(+0.13%) |
Jul 11, 2019 | 63.59 | 63.61 | 63.25 | 63.39 | 2,279,799 | -0.01(-0.01%) |
Jul 10, 2019 | 63.58 | 63.74 | 63.32 | 63.40 | 2,340,154 | +0.38(+0.60%) |
Jul 09, 2019 | 62.72 | 63.10 | 62.71 | 63.03 | 1,945,952 | -0.22(-0.35%) |
Jul 08, 2019 | 63.25 | 63.35 | 63.09 | 63.25 | 3,400,458 | -0.69(-1.07%) |
Jul 05, 2019 | 63.91 | 63.94 | 63.61 | 63.93 | 4,100,242 | -0.52(-0.81%) |
Jul 03, 2019 | 64.41 | 64.45 | 64.26 | 64.45 | 261,012 | -0.29(-0.45%) |
Jul 02, 2019 | 64.78 | 64.87 | 64.54 | 64.75 | 787,559 | +0.03(+0.04%) |