Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.13 | 69.38 | 68.58 | 69.23 | 1,878,404 | +0.11(+0.15%) |
Oct 30, 2019 | 68.36 | 69.25 | 68.21 | 69.12 | 1,242,487 | +0.98(+1.44%) |
Oct 29, 2019 | 67.85 | 68.60 | 67.60 | 68.14 | 1,712,518 | +0.57(+0.84%) |
Oct 28, 2019 | 67.99 | 68.45 | 67.40 | 67.57 | 1,874,845 | -0.67(-0.98%) |
Oct 25, 2019 | 69.12 | 69.21 | 68.24 | 68.24 | 1,590,615 | -0.80(-1.16%) |
Oct 24, 2019 | 68.74 | 69.41 | 68.68 | 69.04 | 1,006,402 | +0.38(+0.56%) |
Oct 23, 2019 | 68.62 | 68.86 | 68.25 | 68.66 | 1,464,869 | +0.01(+0.01%) |
Oct 22, 2019 | 68.24 | 68.84 | 68.20 | 68.65 | 1,769,204 | +0.35(+0.51%) |
Oct 21, 2019 | 68.08 | 68.51 | 67.96 | 68.30 | 1,160,079 | +0.04(+0.05%) |
Oct 18, 2019 | 67.42 | 68.39 | 67.27 | 68.27 | 2,362,241 | +0.73(+1.08%) |
Oct 17, 2019 | 67.50 | 67.81 | 67.07 | 67.54 | 1,645,085 | +0.07(+0.11%) |
Oct 16, 2019 | 67.50 | 67.69 | 67.05 | 67.46 | 1,978,515 | -0.07(-0.11%) |
Oct 15, 2019 | 68.03 | 68.34 | 67.17 | 67.54 | 1,456,194 | -0.44(-0.64%) |
Oct 14, 2019 | 68.77 | 68.78 | 67.73 | 67.97 | 1,164,449 | -0.68(-0.99%) |
Oct 11, 2019 | 68.35 | 69.09 | 68.01 | 68.65 | 1,413,169 | +0.18(+0.26%) |
Oct 10, 2019 | 68.58 | 68.84 | 68.06 | 68.47 | 1,358,750 | -0.44(-0.63%) |
Oct 09, 2019 | 69.18 | 69.30 | 68.52 | 68.91 | 1,948,399 | -0.07(-0.10%) |
Oct 08, 2019 | 70.16 | 70.19 | 68.98 | 68.98 | 1,681,434 | -1.35(-1.93%) |
Oct 07, 2019 | 70.80 | 70.80 | 70.10 | 70.33 | 1,517,429 | -0.53(-0.74%) |
Oct 04, 2019 | 70.00 | 70.89 | 69.75 | 70.86 | 1,290,944 | +0.92(+1.31%) |
Oct 03, 2019 | 70.26 | 70.42 | 69.63 | 69.94 | 1,638,132 | -0.22(-0.32%) |
Oct 02, 2019 | 70.89 | 71.01 | 70.00 | 70.16 | 1,564,273 | -0.81(-1.14%) |
Oct 01, 2019 | 71.02 | 71.32 | 70.54 | 70.98 | 2,005,985 | -0.35(-0.49%) |
Sep 30, 2019 | 71.28 | 71.83 | 71.14 | 71.32 | 1,802,566 | +0.04(+0.06%) |
Sep 27, 2019 | 71.77 | 71.77 | 70.76 | 71.28 | 1,150,199 | -0.34(-0.47%) |
Sep 26, 2019 | 71.71 | 72.04 | 71.43 | 71.62 | 1,859,982 | +0.11(+0.15%) |
Sep 25, 2019 | 70.79 | 71.58 | 70.31 | 71.51 | 2,071,646 | +0.62(+0.88%) |
Sep 24, 2019 | 70.69 | 71.09 | 70.24 | 70.89 | 2,188,313 | +0.53(+0.75%) |
Sep 23, 2019 | 70.34 | 70.73 | 70.25 | 70.36 | 1,613,572 | -0.06(-0.09%) |
Sep 20, 2019 | 70.36 | 70.66 | 69.91 | 70.42 | 2,740,927 | +0.34(+0.48%) |
Sep 19, 2019 | 70.03 | 70.17 | 69.73 | 70.08 | 1,742,305 | +0.16(+0.23%) |
Sep 18, 2019 | 69.33 | 69.95 | 69.08 | 69.92 | 2,395,246 | +0.84(+1.21%) |
Sep 17, 2019 | 69.59 | 69.98 | 68.81 | 69.09 | 2,139,729 | +0.33(+0.48%) |
Sep 16, 2019 | 68.25 | 68.91 | 68.00 | 68.76 | 1,704,203 | +0.51(+0.74%) |
Sep 13, 2019 | 67.98 | 69.05 | 67.62 | 68.25 | 2,680,207 | +0.09(+0.13%) |
Sep 12, 2019 | 67.16 | 68.58 | 67.13 | 68.16 | 3,288,133 | +1.54(+2.31%) |
Sep 11, 2019 | 65.97 | 66.71 | 65.33 | 66.62 | 2,807,730 | +0.50(+0.75%) |
Sep 10, 2019 | 66.62 | 66.62 | 65.31 | 66.12 | 2,296,174 | -0.44(-0.66%) |
Sep 09, 2019 | 67.25 | 67.29 | 66.31 | 66.56 | 2,410,924 | -0.89(-1.33%) |
Sep 06, 2019 | 68.42 | 68.57 | 67.00 | 67.45 | 2,218,341 | -0.84(-1.23%) |
Sep 05, 2019 | 69.21 | 69.42 | 68.19 | 68.30 | 1,580,921 | -1.20(-1.72%) |
Sep 04, 2019 | 69.62 | 69.84 | 69.03 | 69.49 | 1,249,334 | +0.00(+0.00%) |
Sep 03, 2019 | 68.37 | 69.51 | 68.14 | 69.49 | 2,688,545 | +1.19(+1.74%) |
Aug 30, 2019 | 68.61 | 68.63 | 68.07 | 68.30 | 2,215,291 | +0.00(+0.00%) |
Aug 29, 2019 | 67.47 | 68.38 | 67.17 | 68.30 | 2,405,024 | +1.24(+1.85%) |
Aug 28, 2019 | 67.08 | 67.39 | 66.68 | 67.06 | 2,460,317 | +0.00(+0.00%) |
Aug 27, 2019 | 67.30 | 67.69 | 67.04 | 67.06 | 1,772,216 | -0.09(-0.13%) |
Aug 26, 2019 | 66.70 | 67.18 | 66.60 | 67.15 | 1,613,250 | +0.46(+0.69%) |
Aug 23, 2019 | 68.22 | 68.44 | 66.45 | 66.69 | 1,924,896 | -1.32(-1.94%) |
Aug 22, 2019 | 68.05 | 68.23 | 67.57 | 68.01 | 1,310,682 | -0.09(-0.13%) |
Aug 21, 2019 | 67.84 | 68.14 | 67.64 | 68.10 | 1,372,380 | +0.23(+0.34%) |
Aug 20, 2019 | 68.35 | 68.35 | 67.67 | 67.87 | 1,941,609 | -0.27(-0.40%) |
Aug 19, 2019 | 67.86 | 68.45 | 67.35 | 68.15 | 2,081,607 | +0.29(+0.43%) |
Aug 16, 2019 | 67.17 | 68.03 | 67.08 | 67.85 | 2,609,487 | +0.73(+1.09%) |
Aug 15, 2019 | 66.33 | 67.40 | 66.33 | 67.12 | 3,547,327 | +0.50(+0.74%) |
Aug 14, 2019 | 67.94 | 67.97 | 66.52 | 66.62 | 1,726,369 | -1.12(-1.65%) |
Aug 13, 2019 | 67.80 | 68.16 | 67.43 | 67.74 | 3,185,266 | -0.12(-0.17%) |
Aug 12, 2019 | 68.15 | 68.18 | 67.53 | 67.85 | 2,218,829 | -0.04(-0.07%) |
Aug 09, 2019 | 67.66 | 68.08 | 66.92 | 67.90 | 3,148,259 | +0.33(+0.48%) |
Aug 08, 2019 | 66.48 | 67.73 | 65.88 | 67.57 | 2,913,341 | +0.97(+1.46%) |
Aug 07, 2019 | 66.50 | 66.97 | 65.53 | 66.60 | 3,353,947 | +0.19(+0.29%) |
Aug 06, 2019 | 66.45 | 66.71 | 65.22 | 66.40 | 5,950,984 | -0.04(-0.07%) |
Aug 05, 2019 | 67.36 | 67.91 | 66.07 | 66.45 | 2,437,166 | -0.61(-0.91%) |
Aug 02, 2019 | 67.89 | 68.53 | 66.77 | 67.06 | 2,440,062 | -0.80(-1.17%) |