Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 70.85 | 71.50 | 70.21 | 71.46 | 93,624 | +0.38(+0.53%) |
Oct 30, 2019 | 69.64 | 71.13 | 69.24 | 71.08 | 72,887 | +1.34(+1.92%) |
Oct 29, 2019 | 69.55 | 70.05 | 68.91 | 69.74 | 90,381 | +0.47(+0.68%) |
Oct 28, 2019 | 68.96 | 69.47 | 68.74 | 69.27 | 57,893 | +0.52(+0.75%) |
Oct 25, 2019 | 67.99 | 68.96 | 67.76 | 68.75 | 65,989 | +0.66(+0.98%) |
Oct 24, 2019 | 67.18 | 68.32 | 66.66 | 68.09 | 97,820 | +1.08(+1.61%) |
Oct 23, 2019 | 66.27 | 67.46 | 66.22 | 67.01 | 44,888 | +0.63(+0.95%) |
Oct 22, 2019 | 66.73 | 66.98 | 65.76 | 66.38 | 71,491 | -0.17(-0.25%) |
Oct 21, 2019 | 66.54 | 67.58 | 66.37 | 66.55 | 62,936 | +0.23(+0.35%) |
Oct 18, 2019 | 66.02 | 66.83 | 65.59 | 66.32 | 56,237 | -0.06(-0.08%) |
Oct 17, 2019 | 65.91 | 66.91 | 65.91 | 66.37 | 84,450 | +0.71(+1.08%) |
Oct 16, 2019 | 65.04 | 66.22 | 65.04 | 65.66 | 87,940 | +0.61(+0.94%) |
Oct 15, 2019 | 65.91 | 66.68 | 64.95 | 65.05 | 109,712 | -0.75(-1.14%) |
Oct 14, 2019 | 65.27 | 66.19 | 64.66 | 65.80 | 105,501 | +0.44(+0.68%) |
Oct 11, 2019 | 64.57 | 65.87 | 64.37 | 65.36 | 86,686 | +1.21(+1.88%) |
Oct 10, 2019 | 63.59 | 64.40 | 63.30 | 64.15 | 92,426 | +0.57(+0.90%) |
Oct 09, 2019 | 63.65 | 63.91 | 63.35 | 63.58 | 52,110 | +0.41(+0.64%) |
Oct 08, 2019 | 64.85 | 64.85 | 62.64 | 63.17 | 90,304 | -2.04(-3.13%) |
Oct 07, 2019 | 65.34 | 65.63 | 64.69 | 65.21 | 80,715 | -0.27(-0.41%) |
Oct 04, 2019 | 64.78 | 65.60 | 64.44 | 65.48 | 77,259 | +0.92(+1.43%) |
Oct 03, 2019 | 65.68 | 65.74 | 64.51 | 64.55 | 85,131 | -1.08(-1.65%) |
Oct 02, 2019 | 65.22 | 65.81 | 64.82 | 65.63 | 168,726 | +0.30(+0.47%) |
Oct 01, 2019 | 64.90 | 65.80 | 64.29 | 65.33 | 118,624 | +0.76(+1.17%) |
Sep 30, 2019 | 63.09 | 64.96 | 63.09 | 64.57 | 117,639 | +1.73(+2.75%) |
Sep 27, 2019 | 62.76 | 63.22 | 62.22 | 62.85 | 141,948 | +0.26(+0.42%) |
Sep 26, 2019 | 62.47 | 63.15 | 62.18 | 62.58 | 79,568 | +0.14(+0.22%) |
Sep 25, 2019 | 62.46 | 62.96 | 61.97 | 62.45 | 88,858 | +0.17(+0.28%) |
Sep 24, 2019 | 62.60 | 62.83 | 61.80 | 62.27 | 76,877 | -0.28(-0.46%) |
Sep 23, 2019 | 61.97 | 62.95 | 61.97 | 62.56 | 50,379 | +0.41(+0.67%) |
Sep 20, 2019 | 61.81 | 62.83 | 61.72 | 62.14 | 146,984 | +0.17(+0.28%) |
Sep 19, 2019 | 61.15 | 62.19 | 61.15 | 61.97 | 115,852 | +0.99(+1.63%) |
Sep 18, 2019 | 62.26 | 62.26 | 59.05 | 60.98 | 111,579 | -1.20(-1.94%) |
Sep 17, 2019 | 61.90 | 62.72 | 61.90 | 62.18 | 81,123 | +0.05(+0.07%) |
Sep 16, 2019 | 61.52 | 62.55 | 60.80 | 62.13 | 128,528 | +0.23(+0.37%) |
Sep 13, 2019 | 61.21 | 62.01 | 60.65 | 61.90 | 72,241 | +0.91(+1.49%) |
Sep 12, 2019 | 59.74 | 61.30 | 59.28 | 60.99 | 116,524 | +1.40(+2.34%) |
Sep 11, 2019 | 58.81 | 59.89 | 58.51 | 59.60 | 101,080 | +0.74(+1.25%) |
Sep 10, 2019 | 58.76 | 59.62 | 57.34 | 58.86 | 77,067 | -0.01(-0.02%) |
Sep 09, 2019 | 59.70 | 59.70 | 58.54 | 58.87 | 68,971 | -0.68(-1.14%) |
Sep 06, 2019 | 59.81 | 60.13 | 59.31 | 59.55 | 117,174 | -0.23(-0.38%) |
Sep 05, 2019 | 59.88 | 60.66 | 59.51 | 59.78 | 176,463 | +0.26(+0.43%) |
Sep 04, 2019 | 59.51 | 59.57 | 58.89 | 59.52 | 59,332 | +0.44(+0.75%) |
Sep 03, 2019 | 58.66 | 59.61 | 58.33 | 59.08 | 109,085 | -0.01(-0.02%) |
Aug 30, 2019 | 60.30 | 60.30 | 58.56 | 59.09 | 84,644 | -1.21(-2.01%) |
Aug 29, 2019 | 60.28 | 60.87 | 60.00 | 60.30 | 114,465 | +0.53(+0.89%) |
Aug 28, 2019 | 59.47 | 60.20 | 59.27 | 59.77 | 105,547 | +0.11(+0.18%) |
Aug 27, 2019 | 59.74 | 60.04 | 59.11 | 59.66 | 100,001 | +0.22(+0.37%) |
Aug 26, 2019 | 58.96 | 59.74 | 58.82 | 59.44 | 59,679 | +0.74(+1.27%) |
Aug 23, 2019 | 60.47 | 60.85 | 58.46 | 58.70 | 73,873 | -2.04(-3.36%) |
Aug 22, 2019 | 61.22 | 61.37 | 60.47 | 60.74 | 53,410 | -0.48(-0.78%) |
Aug 21, 2019 | 61.01 | 61.42 | 60.59 | 61.21 | 60,066 | +0.49(+0.80%) |
Aug 20, 2019 | 61.28 | 61.70 | 60.32 | 60.73 | 71,462 | -0.74(-1.20%) |
Aug 19, 2019 | 61.18 | 62.45 | 60.82 | 61.46 | 89,584 | +0.86(+1.43%) |
Aug 16, 2019 | 60.73 | 61.40 | 59.90 | 60.60 | 431,815 | +0.02(+0.03%) |
Aug 15, 2019 | 60.57 | 61.01 | 60.06 | 60.58 | 86,330 | +0.23(+0.38%) |
Aug 14, 2019 | 61.13 | 61.55 | 60.02 | 60.35 | 80,929 | -1.36(-2.20%) |
Aug 13, 2019 | 60.82 | 62.20 | 60.58 | 61.71 | 90,613 | +0.85(+1.40%) |
Aug 12, 2019 | 61.75 | 62.41 | 60.73 | 60.86 | 114,404 | -1.10(-1.78%) |
Aug 09, 2019 | 62.65 | 62.65 | 61.61 | 61.96 | 118,262 | -0.87(-1.39%) |
Aug 08, 2019 | 61.05 | 63.00 | 61.05 | 62.83 | 110,303 | +2.12(+3.50%) |
Aug 07, 2019 | 60.87 | 61.82 | 60.30 | 60.71 | 116,466 | -0.87(-1.42%) |
Aug 06, 2019 | 58.65 | 62.42 | 58.33 | 61.58 | 133,796 | +1.60(+2.67%) |
Aug 05, 2019 | 61.90 | 62.05 | 59.16 | 59.98 | 124,023 | -2.59(-4.14%) |
Aug 02, 2019 | 63.36 | 63.71 | 62.45 | 62.58 | 110,864 | -0.94(-1.48%) |