Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 65.98 | 66.25 | 64.84 | 65.26 | 2,114,970 | -0.95(-1.44%) |
Oct 30, 2019 | 65.70 | 66.35 | 65.42 | 66.22 | 2,323,615 | +0.72(+1.10%) |
Oct 29, 2019 | 64.84 | 65.86 | 64.84 | 65.50 | 2,590,597 | +0.35(+0.54%) |
Oct 28, 2019 | 64.72 | 65.49 | 64.58 | 65.15 | 2,721,548 | +0.55(+0.86%) |
Oct 25, 2019 | 65.63 | 66.60 | 63.79 | 64.59 | 3,073,947 | -1.02(-1.56%) |
Oct 24, 2019 | 65.94 | 66.24 | 65.35 | 65.61 | 2,540,694 | -0.09(-0.13%) |
Oct 23, 2019 | 65.57 | 65.81 | 64.92 | 65.70 | 2,254,143 | +0.10(+0.15%) |
Oct 22, 2019 | 66.06 | 66.49 | 65.52 | 65.60 | 1,643,137 | -0.67(-1.01%) |
Oct 21, 2019 | 66.04 | 66.51 | 65.86 | 66.27 | 1,536,073 | +0.39(+0.59%) |
Oct 18, 2019 | 66.42 | 66.60 | 65.84 | 65.89 | 1,665,273 | -0.34(-0.51%) |
Oct 17, 2019 | 66.33 | 66.43 | 65.56 | 66.23 | 1,777,049 | -0.05(-0.07%) |
Oct 16, 2019 | 66.12 | 66.55 | 65.85 | 66.27 | 1,852,279 | +0.07(+0.10%) |
Oct 15, 2019 | 66.10 | 66.48 | 65.82 | 66.21 | 1,306,628 | +0.34(+0.52%) |
Oct 14, 2019 | 65.66 | 66.10 | 65.19 | 65.87 | 1,601,084 | +0.16(+0.24%) |
Oct 11, 2019 | 65.41 | 66.39 | 65.17 | 65.71 | 2,100,309 | +0.72(+1.11%) |
Oct 10, 2019 | 63.65 | 65.15 | 63.63 | 64.99 | 2,962,209 | +1.10(+1.72%) |
Oct 09, 2019 | 63.57 | 64.11 | 63.30 | 63.89 | 1,466,543 | +0.59(+0.94%) |
Oct 08, 2019 | 63.87 | 64.41 | 63.22 | 63.30 | 2,488,449 | -1.18(-1.82%) |
Oct 07, 2019 | 64.76 | 64.96 | 64.04 | 64.48 | 1,302,704 | -0.50(-0.76%) |
Oct 04, 2019 | 64.49 | 65.10 | 64.32 | 64.97 | 1,137,367 | +0.66(+1.03%) |
Oct 03, 2019 | 64.52 | 65.02 | 63.71 | 64.31 | 1,909,812 | -0.39(-0.60%) |
Oct 02, 2019 | 65.30 | 65.33 | 63.90 | 64.70 | 2,165,720 | -0.89(-1.36%) |
Oct 01, 2019 | 66.48 | 67.13 | 65.31 | 65.59 | 2,003,001 | -0.69(-1.04%) |
Sep 30, 2019 | 66.48 | 66.93 | 66.14 | 66.28 | 3,298,143 | -0.19(-0.29%) |
Sep 27, 2019 | 66.62 | 67.12 | 65.89 | 66.48 | 1,803,600 | +0.01(+0.01%) |
Sep 26, 2019 | 66.57 | 67.06 | 65.62 | 66.47 | 1,405,311 | +0.13(+0.19%) |
Sep 25, 2019 | 66.07 | 66.60 | 65.87 | 66.34 | 1,298,731 | -0.10(-0.15%) |
Sep 24, 2019 | 66.85 | 67.09 | 65.94 | 66.44 | 1,733,716 | -0.07(-0.10%) |
Sep 23, 2019 | 66.15 | 66.69 | 65.66 | 66.51 | 1,246,937 | +0.14(+0.20%) |
Sep 20, 2019 | 65.41 | 66.56 | 65.37 | 66.37 | 4,106,392 | +0.74(+1.12%) |
Sep 19, 2019 | 65.63 | 66.44 | 65.44 | 65.63 | 1,249,437 | +0.11(+0.16%) |
Sep 18, 2019 | 66.13 | 66.41 | 64.89 | 65.53 | 1,328,787 | -0.55(-0.84%) |
Sep 17, 2019 | 65.67 | 66.26 | 65.62 | 66.08 | 1,221,622 | +0.37(+0.56%) |
Sep 16, 2019 | 65.41 | 66.06 | 65.22 | 65.71 | 1,034,901 | -0.09(-0.13%) |
Sep 13, 2019 | 66.19 | 66.67 | 65.60 | 65.80 | 1,314,008 | -0.16(-0.24%) |
Sep 12, 2019 | 66.48 | 67.11 | 65.91 | 65.95 | 1,702,811 | -0.31(-0.47%) |
Sep 11, 2019 | 65.16 | 66.32 | 64.66 | 66.27 | 1,476,579 | +0.95(+1.46%) |
Sep 10, 2019 | 64.23 | 65.32 | 63.87 | 65.31 | 2,318,591 | +0.82(+1.28%) |
Sep 09, 2019 | 65.55 | 65.70 | 64.05 | 64.49 | 2,948,166 | -0.83(-1.28%) |
Sep 06, 2019 | 65.86 | 65.90 | 65.19 | 65.32 | 1,914,969 | -0.48(-0.72%) |
Sep 05, 2019 | 65.87 | 66.15 | 65.34 | 65.80 | 1,513,091 | +0.55(+0.85%) |
Sep 04, 2019 | 65.90 | 66.20 | 64.69 | 65.25 | 1,446,718 | -0.11(-0.16%) |
Sep 03, 2019 | 66.24 | 66.68 | 64.82 | 65.35 | 2,346,568 | -1.47(-2.21%) |
Aug 30, 2019 | 67.45 | 67.75 | 66.36 | 66.83 | 2,026,437 | -0.09(-0.13%) |
Aug 29, 2019 | 66.99 | 67.30 | 66.57 | 66.91 | 1,177,921 | +0.41(+0.61%) |
Aug 28, 2019 | 65.86 | 66.99 | 65.84 | 66.51 | 1,350,513 | +0.38(+0.57%) |
Aug 27, 2019 | 66.78 | 67.21 | 65.91 | 66.13 | 2,134,170 | -0.32(-0.48%) |
Aug 26, 2019 | 66.18 | 66.78 | 65.93 | 66.45 | 1,892,543 | +0.57(+0.87%) |
Aug 23, 2019 | 69.10 | 69.32 | 65.53 | 65.88 | 3,896,138 | -3.64(-5.23%) |
Aug 22, 2019 | 70.64 | 70.66 | 69.21 | 69.51 | 1,403,507 | -0.10(-0.14%) |
Aug 21, 2019 | 69.80 | 69.89 | 69.45 | 69.61 | 1,372,536 | +0.39(+0.56%) |
Aug 20, 2019 | 69.73 | 69.80 | 69.15 | 69.22 | 1,738,234 | -0.44(-0.63%) |
Aug 19, 2019 | 69.13 | 70.04 | 68.78 | 69.66 | 1,942,453 | +1.14(+1.67%) |
Aug 16, 2019 | 67.83 | 68.83 | 67.43 | 68.52 | 2,041,080 | +1.36(+2.02%) |
Aug 15, 2019 | 67.35 | 67.85 | 67.13 | 67.16 | 2,368,003 | -0.16(-0.24%) |
Aug 14, 2019 | 68.06 | 68.33 | 67.22 | 67.32 | 2,340,803 | -1.42(-2.06%) |
Aug 13, 2019 | 68.20 | 69.57 | 67.90 | 68.74 | 1,768,110 | +0.62(+0.91%) |
Aug 12, 2019 | 69.08 | 69.32 | 67.97 | 68.12 | 1,830,417 | -1.13(-1.64%) |
Aug 09, 2019 | 69.32 | 69.62 | 68.74 | 69.25 | 1,562,724 | -0.08(-0.11%) |
Aug 08, 2019 | 68.10 | 69.47 | 67.96 | 69.33 | 2,003,756 | +1.36(+2.00%) |
Aug 07, 2019 | 67.77 | 68.22 | 67.01 | 67.97 | 2,477,504 | -0.40(-0.58%) |
Aug 06, 2019 | 67.70 | 68.51 | 67.26 | 68.37 | 1,881,447 | +0.80(+1.19%) |
Aug 05, 2019 | 68.08 | 68.77 | 67.37 | 67.56 | 2,871,347 | -1.26(-1.83%) |
Aug 02, 2019 | 69.81 | 69.82 | 68.46 | 68.83 | 2,276,081 | -0.93(-1.33%) |