Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.80 | 62.32 | 61.61 | 62.28 | 2,686,285 | +0.29(+0.46%) |
Oct 30, 2019 | 62.29 | 62.29 | 61.29 | 61.99 | 3,111,394 | -0.37(-0.59%) |
Oct 29, 2019 | 61.25 | 62.46 | 61.25 | 62.36 | 3,172,253 | +0.87(+1.41%) |
Oct 28, 2019 | 61.99 | 62.21 | 61.37 | 61.49 | 2,477,008 | -0.43(-0.69%) |
Oct 25, 2019 | 62.24 | 62.33 | 61.71 | 61.92 | 2,230,667 | -0.26(-0.42%) |
Oct 24, 2019 | 61.32 | 62.62 | 61.18 | 62.18 | 4,716,420 | +1.06(+1.74%) |
Oct 23, 2019 | 61.49 | 61.88 | 60.71 | 61.12 | 4,347,798 | -0.33(-0.54%) |
Oct 22, 2019 | 62.36 | 62.65 | 61.02 | 61.45 | 4,906,061 | -1.10(-1.76%) |
Oct 21, 2019 | 62.97 | 63.03 | 62.25 | 62.55 | 5,533,885 | -0.18(-0.28%) |
Oct 18, 2019 | 63.74 | 64.01 | 62.71 | 62.72 | 4,333,633 | -1.13(-1.78%) |
Oct 17, 2019 | 65.71 | 65.98 | 63.65 | 63.86 | 6,798,904 | -1.25(-1.92%) |
Oct 16, 2019 | 63.46 | 65.65 | 61.99 | 65.11 | 8,316,654 | -1.88(-2.80%) |
Oct 15, 2019 | 67.79 | 67.88 | 66.76 | 66.99 | 4,320,804 | -0.66(-0.98%) |
Oct 14, 2019 | 67.18 | 67.85 | 67.01 | 67.65 | 1,539,991 | +0.44(+0.65%) |
Oct 11, 2019 | 67.32 | 67.99 | 67.16 | 67.21 | 4,057,976 | +0.41(+0.62%) |
Oct 10, 2019 | 66.94 | 67.66 | 66.74 | 66.80 | 3,297,002 | -0.22(-0.33%) |
Oct 09, 2019 | 67.01 | 67.17 | 66.64 | 67.02 | 2,382,445 | +0.55(+0.82%) |
Oct 08, 2019 | 67.28 | 67.47 | 66.45 | 66.48 | 3,352,262 | -1.22(-1.80%) |
Oct 07, 2019 | 68.57 | 68.61 | 67.61 | 67.69 | 2,388,358 | -1.02(-1.48%) |
Oct 04, 2019 | 67.45 | 68.84 | 67.41 | 68.71 | 2,192,726 | +1.44(+2.14%) |
Oct 03, 2019 | 66.98 | 67.41 | 66.59 | 67.27 | 2,739,708 | +0.36(+0.53%) |
Oct 02, 2019 | 67.44 | 67.75 | 66.52 | 66.91 | 4,110,347 | -0.84(-1.24%) |
Oct 01, 2019 | 69.23 | 69.45 | 67.60 | 67.75 | 3,280,105 | -1.18(-1.71%) |
Sep 30, 2019 | 68.80 | 69.37 | 68.47 | 68.93 | 3,241,802 | +0.13(+0.19%) |
Sep 27, 2019 | 68.97 | 69.12 | 68.19 | 68.80 | 5,204,106 | +0.06(+0.09%) |
Sep 26, 2019 | 68.66 | 68.92 | 68.33 | 68.73 | 5,043,871 | +0.11(+0.16%) |
Sep 25, 2019 | 68.45 | 68.81 | 67.56 | 68.63 | 3,295,093 | +0.31(+0.46%) |
Sep 24, 2019 | 68.42 | 68.99 | 67.77 | 68.32 | 4,973,232 | +0.16(+0.24%) |
Sep 23, 2019 | 67.47 | 68.37 | 67.46 | 68.16 | 3,578,324 | +0.33(+0.49%) |
Sep 20, 2019 | 67.74 | 68.36 | 67.13 | 67.82 | 6,016,824 | +0.21(+0.30%) |
Sep 19, 2019 | 67.02 | 67.99 | 66.85 | 67.62 | 3,926,880 | +0.54(+0.80%) |
Sep 18, 2019 | 66.22 | 67.11 | 65.59 | 67.08 | 4,073,032 | +1.04(+1.57%) |
Sep 17, 2019 | 65.61 | 66.22 | 65.33 | 66.05 | 4,211,428 | +0.55(+0.84%) |
Sep 16, 2019 | 64.85 | 65.88 | 64.52 | 65.50 | 4,223,907 | +0.64(+0.99%) |
Sep 13, 2019 | 65.59 | 65.95 | 63.50 | 64.85 | 14,851,040 | -3.84(-5.59%) |
Sep 12, 2019 | 68.49 | 69.14 | 68.01 | 68.69 | 2,495,554 | +0.62(+0.92%) |
Sep 11, 2019 | 67.89 | 68.23 | 67.47 | 68.07 | 2,239,068 | +0.13(+0.20%) |
Sep 10, 2019 | 68.48 | 68.49 | 67.28 | 67.93 | 3,213,485 | -0.54(-0.79%) |
Sep 09, 2019 | 69.58 | 69.58 | 68.44 | 68.48 | 1,948,023 | -0.58(-0.84%) |
Sep 06, 2019 | 68.47 | 69.48 | 68.30 | 69.06 | 2,812,012 | +0.77(+1.12%) |
Sep 05, 2019 | 68.81 | 69.24 | 68.11 | 68.29 | 4,069,332 | +0.24(+0.35%) |
Sep 04, 2019 | 67.80 | 68.19 | 67.56 | 68.05 | 1,615,655 | +0.57(+0.85%) |
Sep 03, 2019 | 67.02 | 68.00 | 66.84 | 67.48 | 2,268,636 | -0.16(-0.24%) |
Aug 30, 2019 | 68.24 | 68.53 | 67.14 | 67.64 | 2,126,043 | +0.01(+0.01%) |
Aug 29, 2019 | 67.17 | 67.89 | 66.79 | 67.63 | 3,742,108 | +0.83(+1.24%) |
Aug 28, 2019 | 66.65 | 67.14 | 66.28 | 66.80 | 1,816,685 | -0.09(-0.13%) |
Aug 27, 2019 | 68.03 | 68.23 | 66.89 | 66.89 | 2,594,467 | -0.74(-1.10%) |
Aug 26, 2019 | 67.49 | 67.73 | 66.64 | 67.63 | 2,067,517 | +0.57(+0.85%) |
Aug 23, 2019 | 68.67 | 69.57 | 66.63 | 67.06 | 2,520,747 | -1.71(-2.49%) |
Aug 22, 2019 | 69.21 | 69.73 | 68.45 | 68.77 | 2,609,677 | -0.21(-0.30%) |
Aug 21, 2019 | 69.12 | 69.30 | 68.73 | 68.98 | 1,707,813 | +0.51(+0.74%) |
Aug 20, 2019 | 69.38 | 69.38 | 68.40 | 68.47 | 3,165,566 | -1.05(-1.51%) |
Aug 19, 2019 | 70.25 | 70.25 | 69.48 | 69.52 | 1,780,474 | +0.37(+0.54%) |
Aug 16, 2019 | 69.28 | 69.66 | 68.83 | 69.15 | 2,122,681 | +0.40(+0.58%) |
Aug 15, 2019 | 67.66 | 68.95 | 67.05 | 68.74 | 3,314,314 | +1.30(+1.93%) |
Aug 14, 2019 | 69.60 | 70.80 | 67.00 | 67.44 | 6,343,134 | -3.46(-4.88%) |
Aug 13, 2019 | 70.12 | 71.40 | 69.97 | 70.90 | 3,581,244 | +0.39(+0.56%) |
Aug 12, 2019 | 71.65 | 72.11 | 70.06 | 70.51 | 2,208,657 | -1.41(-1.96%) |
Aug 09, 2019 | 71.24 | 72.38 | 71.05 | 71.92 | 2,954,451 | +0.69(+0.96%) |
Aug 08, 2019 | 70.37 | 71.43 | 69.81 | 71.23 | 2,959,734 | +1.21(+1.73%) |
Aug 07, 2019 | 70.24 | 70.68 | 68.90 | 70.02 | 2,653,926 | -0.96(-1.36%) |
Aug 06, 2019 | 69.15 | 71.00 | 68.85 | 70.98 | 2,581,991 | +1.97(+2.86%) |
Aug 05, 2019 | 70.29 | 70.73 | 68.73 | 69.01 | 2,981,549 | -2.16(-3.03%) |
Aug 02, 2019 | 71.50 | 72.01 | 70.90 | 71.17 | 1,847,778 | -0.32(-0.45%) |