Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.98 | 60.45 | 59.74 | 60.27 | 369,377 | +0.34(+0.56%) |
Sep 27, 2019 | 60.61 | 60.67 | 59.73 | 59.93 | 306,804 | -0.43(-0.72%) |
Sep 26, 2019 | 59.99 | 60.46 | 59.52 | 60.37 | 778,849 | +0.38(+0.64%) |
Sep 25, 2019 | 59.88 | 60.07 | 59.16 | 59.98 | 503,410 | +0.12(+0.20%) |
Sep 24, 2019 | 60.05 | 60.50 | 59.72 | 59.87 | 572,950 | +0.12(+0.20%) |
Sep 23, 2019 | 59.49 | 59.95 | 59.24 | 59.75 | 408,638 | +0.04(+0.06%) |
Sep 20, 2019 | 60.76 | 60.77 | 59.42 | 59.71 | 889,563 | -0.84(-1.39%) |
Sep 19, 2019 | 60.33 | 60.80 | 60.33 | 60.56 | 599,988 | +0.22(+0.36%) |
Sep 18, 2019 | 60.60 | 60.81 | 59.97 | 60.34 | 419,522 | -0.25(-0.42%) |
Sep 17, 2019 | 60.16 | 60.67 | 59.96 | 60.59 | 414,075 | +0.44(+0.72%) |
Sep 16, 2019 | 59.77 | 60.39 | 59.48 | 60.16 | 453,223 | +0.05(+0.09%) |
Sep 13, 2019 | 60.08 | 60.74 | 60.05 | 60.10 | 649,629 | +0.03(+0.05%) |
Sep 12, 2019 | 60.18 | 60.20 | 59.66 | 60.07 | 527,756 | -0.05(-0.09%) |
Sep 11, 2019 | 59.74 | 60.20 | 59.47 | 60.13 | 843,417 | +0.23(+0.38%) |
Sep 10, 2019 | 60.11 | 60.25 | 59.65 | 59.90 | 756,264 | -0.35(-0.57%) |
Sep 09, 2019 | 59.81 | 60.37 | 59.43 | 60.25 | 1,122,754 | +0.65(+1.10%) |
Sep 06, 2019 | 59.54 | 59.88 | 59.34 | 59.59 | 604,682 | +0.02(+0.03%) |
Sep 05, 2019 | 59.28 | 59.83 | 59.05 | 59.58 | 743,639 | +0.65(+1.11%) |
Sep 04, 2019 | 59.06 | 59.25 | 58.77 | 58.92 | 584,999 | +0.28(+0.48%) |
Sep 03, 2019 | 58.51 | 58.82 | 58.24 | 58.64 | 645,954 | -0.13(-0.22%) |
Aug 30, 2019 | 58.79 | 59.00 | 58.54 | 58.77 | 491,215 | +0.30(+0.51%) |
Aug 29, 2019 | 58.42 | 58.76 | 58.13 | 58.47 | 534,102 | +0.55(+0.96%) |
Aug 28, 2019 | 58.07 | 58.58 | 57.82 | 57.91 | 624,503 | -0.35(-0.61%) |
Aug 27, 2019 | 58.34 | 58.53 | 57.96 | 58.27 | 588,986 | +0.27(+0.47%) |
Aug 26, 2019 | 58.30 | 58.39 | 57.90 | 58.00 | 609,343 | +0.14(+0.24%) |
Aug 23, 2019 | 58.30 | 58.76 | 57.73 | 57.86 | 619,444 | -0.56(-0.96%) |
Aug 22, 2019 | 58.92 | 59.00 | 58.22 | 58.42 | 452,839 | -0.50(-0.85%) |
Aug 21, 2019 | 58.74 | 59.30 | 58.37 | 58.92 | 771,613 | +0.64(+1.11%) |
Aug 20, 2019 | 58.10 | 58.79 | 58.05 | 58.28 | 816,068 | -0.03(-0.05%) |
Aug 19, 2019 | 58.41 | 58.63 | 58.25 | 58.30 | 318,199 | +0.30(+0.52%) |
Aug 16, 2019 | 57.86 | 58.32 | 57.39 | 58.01 | 863,014 | +0.48(+0.84%) |
Aug 15, 2019 | 57.39 | 57.73 | 56.85 | 57.52 | 460,976 | +0.34(+0.59%) |
Aug 14, 2019 | 57.50 | 57.85 | 56.97 | 57.19 | 721,665 | -0.94(-1.62%) |
Aug 13, 2019 | 57.85 | 58.55 | 57.63 | 58.13 | 1,280,897 | +0.35(+0.61%) |
Aug 12, 2019 | 58.16 | 58.30 | 57.56 | 57.78 | 587,915 | -0.57(-0.98%) |
Aug 09, 2019 | 58.07 | 58.69 | 57.42 | 58.35 | 744,699 | +0.16(+0.28%) |
Aug 08, 2019 | 56.94 | 59.33 | 56.94 | 58.19 | 1,075,627 | +1.83(+3.25%) |
Aug 07, 2019 | 55.41 | 56.51 | 55.25 | 56.35 | 801,065 | +0.54(+0.98%) |
Aug 06, 2019 | 55.47 | 56.36 | 55.20 | 55.81 | 829,999 | +0.44(+0.79%) |
Aug 05, 2019 | 56.20 | 56.34 | 55.06 | 55.37 | 680,122 | -1.35(-2.38%) |
Aug 02, 2019 | 57.20 | 58.36 | 56.23 | 56.73 | 661,306 | -0.75(-1.31%) |
Aug 01, 2019 | 58.18 | 58.89 | 57.31 | 57.48 | 770,164 | -0.61(-1.05%) |
Jul 31, 2019 | 58.32 | 58.57 | 57.79 | 58.09 | 656,181 | -0.15(-0.26%) |
Jul 30, 2019 | 58.10 | 58.47 | 56.75 | 58.24 | 679,419 | -0.28(-0.48%) |
Jul 29, 2019 | 58.59 | 58.79 | 58.40 | 58.52 | 310,317 | +0.04(+0.06%) |
Jul 26, 2019 | 58.40 | 58.66 | 58.29 | 58.49 | 344,258 | +0.29(+0.50%) |
Jul 25, 2019 | 58.05 | 58.40 | 57.73 | 58.20 | 329,860 | +0.10(+0.17%) |
Jul 24, 2019 | 57.65 | 58.13 | 57.51 | 58.10 | 421,063 | +0.26(+0.46%) |
Jul 23, 2019 | 57.48 | 57.90 | 57.13 | 57.83 | 747,949 | +0.51(+0.89%) |
Jul 22, 2019 | 57.68 | 57.90 | 57.29 | 57.32 | 630,544 | -0.34(-0.60%) |
Jul 19, 2019 | 58.08 | 58.26 | 57.66 | 57.67 | 521,510 | -0.29(-0.50%) |
Jul 18, 2019 | 57.35 | 58.05 | 57.15 | 57.96 | 760,480 | +0.58(+1.01%) |
Jul 17, 2019 | 57.44 | 57.93 | 57.21 | 57.38 | 642,952 | -0.04(-0.06%) |
Jul 16, 2019 | 57.63 | 57.70 | 57.10 | 57.42 | 787,179 | -0.34(-0.58%) |
Jul 15, 2019 | 57.71 | 57.89 | 57.47 | 57.75 | 586,888 | +0.18(+0.32%) |
Jul 12, 2019 | 57.20 | 57.66 | 57.04 | 57.57 | 564,804 | +0.58(+1.02%) |
Jul 11, 2019 | 57.21 | 57.44 | 56.79 | 56.99 | 548,347 | -0.09(-0.16%) |
Jul 10, 2019 | 57.20 | 57.51 | 56.86 | 57.08 | 1,058,708 | -0.02(-0.03%) |
Jul 09, 2019 | 56.78 | 57.13 | 56.65 | 57.10 | 550,314 | +0.28(+0.50%) |
Jul 08, 2019 | 56.65 | 57.31 | 56.52 | 56.82 | 863,077 | -0.23(-0.40%) |
Jul 05, 2019 | 56.68 | 57.05 | 56.23 | 57.04 | 569,981 | +0.13(+0.22%) |
Jul 03, 2019 | 56.67 | 57.12 | 56.54 | 56.92 | 458,056 | +0.47(+0.84%) |
Jul 02, 2019 | 56.24 | 56.50 | 55.93 | 56.44 | 834,380 | +0.27(+0.48%) |