Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 66.71 | 67.00 | 64.91 | 65.35 | 1,693,330 | -1.59(-2.38%) |
Oct 30, 2019 | 66.16 | 66.99 | 65.52 | 66.94 | 1,233,015 | +0.97(+1.47%) |
Oct 29, 2019 | 65.97 | 66.57 | 65.80 | 65.97 | 1,405,812 | +0.09(+0.14%) |
Oct 28, 2019 | 65.18 | 66.00 | 65.18 | 65.88 | 950,364 | +0.78(+1.20%) |
Oct 25, 2019 | 64.81 | 65.39 | 64.46 | 65.10 | 878,200 | +0.01(+0.02%) |
Oct 24, 2019 | 63.72 | 65.27 | 63.62 | 65.09 | 1,462,847 | +1.62(+2.55%) |
Oct 23, 2019 | 62.42 | 64.37 | 62.41 | 63.47 | 1,885,193 | +0.53(+0.84%) |
Oct 22, 2019 | 69.79 | 70.50 | 62.75 | 62.94 | 3,848,318 | -3.81(-5.71%) |
Oct 21, 2019 | 66.34 | 66.87 | 65.80 | 66.75 | 1,880,253 | +1.15(+1.75%) |
Oct 18, 2019 | 65.67 | 66.59 | 64.88 | 65.60 | 1,879,900 | -0.40(-0.61%) |
Oct 17, 2019 | 67.27 | 67.77 | 65.91 | 66.00 | 1,333,818 | -0.81(-1.22%) |
Oct 16, 2019 | 66.19 | 67.37 | 66.14 | 66.81 | 1,102,916 | -0.81(-1.21%) |
Oct 15, 2019 | 66.77 | 67.70 | 66.48 | 67.63 | 1,496,535 | +1.12(+1.68%) |
Oct 14, 2019 | 66.01 | 66.87 | 65.98 | 66.51 | 1,147,388 | +0.61(+0.93%) |
Oct 11, 2019 | 66.36 | 67.00 | 65.69 | 65.90 | 1,537,700 | +0.36(+0.55%) |
Oct 10, 2019 | 64.68 | 65.70 | 64.60 | 65.54 | 1,280,110 | +0.69(+1.06%) |
Oct 09, 2019 | 64.41 | 65.26 | 64.08 | 64.85 | 916,873 | +1.21(+1.90%) |
Oct 08, 2019 | 64.68 | 65.09 | 63.20 | 63.64 | 1,777,883 | -1.96(-2.99%) |
Oct 07, 2019 | 65.74 | 66.32 | 65.45 | 65.60 | 1,159,625 | -0.31(-0.47%) |
Oct 04, 2019 | 65.41 | 65.93 | 64.93 | 65.91 | 2,989,100 | +0.81(+1.24%) |
Oct 03, 2019 | 64.02 | 65.22 | 63.22 | 65.10 | 1,689,751 | +1.08(+1.69%) |
Oct 02, 2019 | 64.70 | 64.81 | 63.14 | 64.02 | 1,857,290 | -1.27(-1.95%) |
Oct 01, 2019 | 66.35 | 66.99 | 65.25 | 65.29 | 1,227,173 | -0.79(-1.20%) |
Sep 30, 2019 | 65.21 | 66.46 | 65.07 | 66.08 | 1,604,781 | +0.88(+1.35%) |
Sep 27, 2019 | 66.74 | 66.85 | 64.38 | 65.20 | 1,613,700 | -1.38(-2.07%) |
Sep 26, 2019 | 66.22 | 66.83 | 65.84 | 66.58 | 1,033,880 | +0.45(+0.68%) |
Sep 25, 2019 | 65.19 | 66.43 | 64.21 | 66.13 | 1,839,764 | +0.95(+1.46%) |
Sep 24, 2019 | 66.64 | 66.78 | 64.83 | 65.18 | 1,964,353 | -0.79(-1.20%) |
Sep 23, 2019 | 65.49 | 66.51 | 65.26 | 65.97 | 1,080,861 | -0.04(-0.06%) |
Sep 20, 2019 | 67.32 | 68.20 | 66.01 | 66.01 | 2,855,000 | -0.91(-1.36%) |
Sep 19, 2019 | 67.56 | 68.24 | 66.86 | 66.92 | 2,026,957 | -0.87(-1.28%) |
Sep 18, 2019 | 67.06 | 67.88 | 66.50 | 67.79 | 1,908,686 | +0.44(+0.65%) |
Sep 17, 2019 | 66.04 | 67.47 | 65.58 | 67.35 | 2,303,107 | +1.62(+2.46%) |
Sep 16, 2019 | 64.96 | 65.80 | 64.26 | 65.73 | 1,673,953 | +0.19(+0.29%) |
Sep 13, 2019 | 66.09 | 67.04 | 65.37 | 65.54 | 1,588,200 | -0.61(-0.92%) |
Sep 12, 2019 | 65.81 | 67.59 | 65.81 | 66.15 | 1,803,604 | +0.68(+1.04%) |
Sep 11, 2019 | 65.83 | 66.38 | 65.25 | 65.47 | 1,860,329 | -0.30(-0.46%) |
Sep 10, 2019 | 67.85 | 68.30 | 65.04 | 65.77 | 2,319,101 | -2.64(-3.86%) |
Sep 09, 2019 | 70.45 | 70.45 | 67.79 | 68.41 | 1,681,109 | -1.59(-2.27%) |
Sep 06, 2019 | 70.60 | 70.94 | 69.89 | 70.00 | 1,559,800 | -0.61(-0.86%) |
Sep 05, 2019 | 69.44 | 70.90 | 68.85 | 70.61 | 1,600,088 | +2.11(+3.08%) |
Sep 04, 2019 | 69.09 | 69.49 | 68.21 | 68.50 | 1,671,353 | +0.36(+0.53%) |
Sep 03, 2019 | 67.82 | 68.51 | 67.51 | 68.14 | 2,136,016 | -0.34(-0.50%) |
Aug 30, 2019 | 69.51 | 69.57 | 68.21 | 68.48 | 1,666,000 | -0.54(-0.78%) |
Aug 29, 2019 | 67.76 | 69.38 | 67.67 | 69.02 | 2,104,999 | +2.20(+3.29%) |
Aug 28, 2019 | 66.43 | 67.29 | 66.03 | 66.82 | 1,751,580 | -0.29(-0.43%) |
Aug 27, 2019 | 68.25 | 68.33 | 66.82 | 67.11 | 2,491,615 | -0.68(-1.00%) |
Aug 26, 2019 | 67.77 | 68.04 | 67.27 | 67.79 | 2,715,938 | +0.98(+1.47%) |
Aug 23, 2019 | 69.33 | 69.61 | 66.55 | 66.81 | 2,234,900 | -3.00(-4.30%) |
Aug 22, 2019 | 70.18 | 71.11 | 69.10 | 69.81 | 1,915,669 | +0.12(+0.17%) |
Aug 21, 2019 | 69.48 | 70.40 | 68.91 | 69.69 | 1,599,760 | +0.90(+1.31%) |
Aug 20, 2019 | 69.37 | 69.66 | 68.50 | 68.79 | 1,586,645 | -0.81(-1.16%) |
Aug 19, 2019 | 70.59 | 70.70 | 69.06 | 69.60 | 1,146,011 | +0.28(+0.40%) |
Aug 16, 2019 | 69.05 | 69.49 | 68.50 | 69.32 | 1,454,800 | +1.18(+1.73%) |
Aug 15, 2019 | 67.92 | 68.42 | 67.30 | 68.14 | 1,662,691 | +0.41(+0.61%) |
Aug 14, 2019 | 69.42 | 69.87 | 67.29 | 67.73 | 1,883,309 | -3.24(-4.57%) |
Aug 13, 2019 | 68.60 | 71.13 | 68.41 | 70.97 | 2,284,787 | +2.25(+3.27%) |
Aug 12, 2019 | 69.95 | 70.03 | 68.39 | 68.72 | 1,484,540 | -1.52(-2.16%) |
Aug 09, 2019 | 70.83 | 71.29 | 69.04 | 70.24 | 1,200,200 | -1.15(-1.61%) |
Aug 08, 2019 | 69.51 | 71.67 | 69.50 | 71.39 | 1,979,980 | +2.46(+3.57%) |
Aug 07, 2019 | 68.25 | 69.20 | 67.77 | 68.93 | 2,122,728 | -0.22(-0.32%) |
Aug 06, 2019 | 68.15 | 69.40 | 68.05 | 69.15 | 2,132,725 | +1.65(+2.44%) |
Aug 05, 2019 | 69.50 | 69.60 | 66.98 | 67.50 | 2,771,278 | -3.77(-5.29%) |
Aug 02, 2019 | 72.32 | 72.99 | 70.66 | 71.27 | 1,802,300 | -1.77(-2.42%) |