Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.93 | 65.24 | 63.97 | 64.90 | 121,282 | -0.30(-0.46%) |
Oct 30, 2019 | 64.71 | 65.85 | 64.50 | 65.20 | 130,351 | +0.49(+0.76%) |
Oct 29, 2019 | 64.50 | 65.69 | 64.37 | 64.71 | 203,897 | +0.22(+0.34%) |
Oct 28, 2019 | 64.00 | 65.63 | 63.99 | 64.49 | 113,526 | +0.40(+0.62%) |
Oct 25, 2019 | 62.34 | 64.38 | 62.04 | 64.09 | 181,200 | +1.41(+2.25%) |
Oct 24, 2019 | 62.60 | 62.84 | 61.13 | 62.68 | 182,757 | +0.06(+0.10%) |
Oct 23, 2019 | 63.28 | 63.89 | 62.41 | 62.62 | 203,252 | -0.61(-0.96%) |
Oct 22, 2019 | 61.37 | 63.98 | 61.37 | 63.23 | 300,076 | +1.80(+2.93%) |
Oct 21, 2019 | 62.97 | 63.46 | 61.35 | 61.43 | 192,730 | -0.97(-1.55%) |
Oct 18, 2019 | 62.14 | 62.41 | 61.08 | 62.40 | 74,300 | -0.10(-0.16%) |
Oct 17, 2019 | 61.32 | 62.68 | 61.28 | 62.50 | 119,336 | +1.30(+2.12%) |
Oct 16, 2019 | 60.24 | 61.40 | 60.24 | 61.20 | 86,589 | +0.77(+1.27%) |
Oct 15, 2019 | 58.62 | 61.13 | 58.62 | 60.43 | 137,729 | +2.24(+3.85%) |
Oct 14, 2019 | 59.30 | 59.52 | 58.01 | 58.19 | 93,185 | -1.29(-2.17%) |
Oct 11, 2019 | 58.67 | 60.68 | 58.67 | 59.48 | 135,400 | +1.27(+2.18%) |
Oct 10, 2019 | 58.76 | 59.90 | 58.00 | 58.21 | 112,239 | -0.25(-0.43%) |
Oct 09, 2019 | 58.60 | 59.23 | 58.18 | 58.46 | 82,522 | +0.32(+0.55%) |
Oct 08, 2019 | 59.07 | 59.07 | 57.79 | 58.14 | 125,740 | -1.15(-1.94%) |
Oct 07, 2019 | 60.25 | 60.69 | 59.23 | 59.29 | 146,725 | -1.28(-2.11%) |
Oct 04, 2019 | 60.14 | 60.61 | 59.13 | 60.57 | 95,200 | +0.49(+0.82%) |
Oct 03, 2019 | 60.49 | 61.05 | 59.54 | 60.08 | 106,154 | -0.67(-1.10%) |
Oct 02, 2019 | 60.20 | 61.00 | 59.50 | 60.75 | 119,924 | +0.15(+0.25%) |
Oct 01, 2019 | 61.92 | 62.83 | 59.82 | 60.60 | 145,836 | -1.50(-2.42%) |
Sep 30, 2019 | 62.06 | 62.57 | 61.64 | 62.10 | 200,454 | +0.13(+0.21%) |
Sep 27, 2019 | 62.55 | 63.04 | 61.64 | 61.97 | 162,400 | -0.21(-0.34%) |
Sep 26, 2019 | 63.56 | 63.65 | 61.48 | 62.18 | 164,536 | -1.07(-1.69%) |
Sep 25, 2019 | 62.78 | 63.54 | 62.31 | 63.25 | 211,630 | +0.56(+0.89%) |
Sep 24, 2019 | 63.28 | 63.35 | 62.40 | 62.69 | 286,733 | -0.39(-0.62%) |
Sep 23, 2019 | 62.13 | 63.32 | 61.81 | 63.08 | 181,578 | +0.96(+1.55%) |
Sep 20, 2019 | 62.29 | 63.19 | 61.81 | 62.12 | 796,300 | +0.05(+0.08%) |
Sep 19, 2019 | 61.60 | 62.39 | 61.25 | 62.07 | 369,736 | +0.77(+1.26%) |
Sep 18, 2019 | 62.09 | 62.80 | 60.21 | 61.30 | 292,098 | -0.88(-1.42%) |
Sep 17, 2019 | 63.26 | 63.83 | 61.65 | 62.18 | 229,721 | -1.04(-1.65%) |
Sep 16, 2019 | 63.43 | 64.02 | 62.92 | 63.22 | 295,578 | -0.23(-0.36%) |
Sep 13, 2019 | 65.06 | 65.75 | 63.33 | 63.45 | 215,100 | -1.23(-1.90%) |
Sep 12, 2019 | 66.00 | 66.00 | 63.40 | 64.68 | 267,254 | -0.92(-1.40%) |
Sep 11, 2019 | 64.06 | 65.64 | 63.04 | 65.60 | 267,145 | +1.66(+2.60%) |
Sep 10, 2019 | 61.47 | 64.37 | 60.47 | 63.94 | 293,849 | +2.34(+3.80%) |
Sep 09, 2019 | 61.93 | 62.06 | 60.79 | 61.60 | 177,512 | -0.19(-0.31%) |
Sep 06, 2019 | 61.97 | 62.45 | 61.48 | 61.79 | 115,400 | +0.19(+0.31%) |
Sep 05, 2019 | 61.10 | 61.99 | 60.36 | 61.60 | 189,713 | +1.09(+1.80%) |
Sep 04, 2019 | 61.50 | 61.62 | 60.11 | 60.51 | 208,557 | -0.45(-0.74%) |
Sep 03, 2019 | 63.15 | 63.15 | 60.69 | 60.96 | 145,955 | -2.05(-3.25%) |
Aug 30, 2019 | 63.10 | 63.39 | 62.11 | 63.01 | 96,100 | +0.41(+0.65%) |
Aug 29, 2019 | 62.09 | 63.15 | 62.09 | 62.60 | 85,924 | +1.05(+1.71%) |
Aug 28, 2019 | 61.29 | 62.54 | 61.02 | 61.55 | 136,996 | +0.20(+0.33%) |
Aug 27, 2019 | 64.76 | 65.10 | 61.29 | 61.35 | 147,019 | -3.01(-4.68%) |
Aug 26, 2019 | 65.27 | 65.27 | 63.84 | 64.36 | 133,606 | -0.27(-0.42%) |
Aug 23, 2019 | 66.19 | 66.80 | 64.42 | 64.63 | 130,600 | -1.61(-2.43%) |
Aug 22, 2019 | 67.81 | 68.16 | 66.21 | 66.24 | 108,075 | -1.61(-2.37%) |
Aug 21, 2019 | 68.03 | 68.18 | 66.98 | 67.85 | 87,834 | +0.51(+0.76%) |
Aug 20, 2019 | 68.38 | 69.58 | 66.90 | 67.34 | 126,900 | -0.88(-1.29%) |
Aug 19, 2019 | 70.54 | 70.90 | 68.18 | 68.22 | 159,600 | -1.36(-1.95%) |
Aug 16, 2019 | 68.96 | 70.02 | 68.53 | 69.58 | 176,800 | +1.20(+1.75%) |
Aug 15, 2019 | 68.50 | 68.65 | 67.61 | 68.38 | 130,231 | -0.01(-0.01%) |
Aug 14, 2019 | 68.43 | 68.50 | 67.07 | 68.39 | 195,747 | -0.60(-0.87%) |
Aug 13, 2019 | 68.09 | 69.80 | 66.24 | 68.99 | 132,970 | +0.71(+1.04%) |
Aug 12, 2019 | 68.74 | 69.15 | 67.89 | 68.28 | 108,012 | -0.70(-1.01%) |
Aug 09, 2019 | 69.60 | 69.79 | 68.57 | 68.98 | 160,000 | -0.54(-0.78%) |
Aug 08, 2019 | 68.63 | 69.89 | 67.87 | 69.52 | 246,555 | +1.30(+1.91%) |
Aug 07, 2019 | 66.62 | 68.28 | 65.37 | 68.22 | 186,315 | +1.16(+1.73%) |
Aug 06, 2019 | 65.45 | 67.21 | 65.11 | 67.06 | 244,604 | +2.10(+3.23%) |
Aug 05, 2019 | 66.29 | 66.94 | 64.17 | 64.96 | 235,808 | -2.42(-3.59%) |
Aug 02, 2019 | 68.82 | 69.34 | 67.18 | 67.38 | 213,700 | -2.26(-3.25%) |