Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.20 | 62.72 | 61.36 | 61.84 | 294,283 | +0.02(+0.03%) |
Oct 30, 2019 | 61.76 | 62.60 | 61.17 | 61.82 | 182,328 | +0.08(+0.13%) |
Oct 29, 2019 | 61.23 | 62.13 | 61.16 | 61.74 | 174,353 | +0.64(+1.05%) |
Oct 28, 2019 | 61.45 | 61.59 | 60.81 | 61.10 | 186,113 | -0.07(-0.11%) |
Oct 25, 2019 | 62.14 | 62.14 | 60.98 | 61.17 | 108,900 | -0.79(-1.28%) |
Oct 24, 2019 | 62.65 | 62.86 | 61.10 | 61.96 | 224,292 | -0.33(-0.53%) |
Oct 23, 2019 | 61.82 | 62.37 | 60.72 | 62.29 | 413,800 | +0.87(+1.42%) |
Oct 22, 2019 | 62.47 | 62.51 | 60.39 | 61.42 | 182,888 | -0.91(-1.46%) |
Oct 21, 2019 | 63.10 | 63.31 | 62.29 | 62.33 | 147,141 | -0.57(-0.91%) |
Oct 18, 2019 | 64.67 | 64.67 | 61.98 | 62.90 | 298,000 | -0.91(-1.43%) |
Oct 17, 2019 | 63.00 | 65.99 | 62.94 | 63.81 | 1,222,783 | +3.30(+5.45%) |
Oct 16, 2019 | 59.43 | 61.16 | 59.34 | 60.51 | 303,962 | +0.75(+1.26%) |
Oct 15, 2019 | 59.76 | 60.39 | 58.80 | 59.76 | 232,565 | -0.26(-0.43%) |
Oct 14, 2019 | 59.91 | 60.22 | 59.65 | 60.02 | 120,017 | +0.05(+0.08%) |
Oct 11, 2019 | 59.55 | 60.57 | 58.54 | 59.97 | 123,300 | +0.44(+0.74%) |
Oct 10, 2019 | 59.40 | 60.02 | 59.23 | 59.53 | 200,198 | -0.15(-0.25%) |
Oct 09, 2019 | 59.30 | 60.14 | 59.08 | 59.68 | 112,012 | +0.46(+0.78%) |
Oct 08, 2019 | 58.77 | 59.69 | 58.77 | 59.22 | 230,629 | +0.10(+0.17%) |
Oct 07, 2019 | 58.55 | 59.44 | 58.11 | 59.12 | 160,166 | +0.12(+0.20%) |
Oct 04, 2019 | 57.36 | 59.23 | 57.36 | 59.00 | 136,300 | +1.65(+2.88%) |
Oct 03, 2019 | 57.76 | 58.66 | 56.87 | 57.35 | 142,833 | -0.67(-1.15%) |
Oct 02, 2019 | 58.30 | 58.30 | 56.62 | 58.02 | 147,391 | -0.50(-0.85%) |
Oct 01, 2019 | 58.65 | 59.68 | 58.48 | 58.52 | 109,557 | -0.23(-0.39%) |
Sep 30, 2019 | 59.06 | 59.30 | 58.23 | 58.75 | 141,443 | -0.15(-0.25%) |
Sep 27, 2019 | 58.36 | 59.78 | 57.92 | 58.90 | 270,100 | +0.65(+1.12%) |
Sep 26, 2019 | 58.88 | 59.07 | 57.89 | 58.25 | 119,865 | -0.43(-0.73%) |
Sep 25, 2019 | 58.77 | 58.87 | 56.93 | 58.68 | 209,602 | -0.18(-0.31%) |
Sep 24, 2019 | 58.79 | 59.45 | 58.77 | 58.86 | 143,332 | +0.07(+0.12%) |
Sep 23, 2019 | 60.63 | 60.63 | 58.64 | 58.79 | 171,618 | -1.85(-3.05%) |
Sep 20, 2019 | 60.14 | 60.94 | 59.74 | 60.64 | 165,800 | +0.87(+1.46%) |
Sep 19, 2019 | 59.92 | 60.50 | 59.27 | 59.77 | 123,487 | -0.33(-0.55%) |
Sep 18, 2019 | 60.35 | 60.77 | 59.33 | 60.10 | 72,470 | -0.32(-0.53%) |
Sep 17, 2019 | 59.90 | 60.53 | 59.65 | 60.42 | 94,724 | +0.35(+0.58%) |
Sep 16, 2019 | 59.97 | 60.84 | 59.88 | 60.07 | 120,929 | -0.12(-0.20%) |
Sep 13, 2019 | 60.00 | 60.51 | 59.51 | 60.19 | 117,400 | +0.34(+0.57%) |
Sep 12, 2019 | 59.25 | 60.00 | 59.22 | 59.85 | 172,755 | +0.46(+0.77%) |
Sep 11, 2019 | 59.46 | 59.69 | 59.01 | 59.39 | 133,751 | +0.12(+0.20%) |
Sep 10, 2019 | 60.14 | 60.14 | 58.89 | 59.27 | 144,082 | -1.12(-1.85%) |
Sep 09, 2019 | 61.57 | 61.57 | 60.16 | 60.39 | 78,342 | -1.11(-1.80%) |
Sep 06, 2019 | 61.95 | 62.22 | 61.35 | 61.50 | 111,800 | -0.42(-0.68%) |
Sep 05, 2019 | 62.05 | 63.06 | 61.58 | 61.92 | 211,240 | +0.20(+0.32%) |
Sep 04, 2019 | 60.97 | 62.03 | 60.68 | 61.72 | 266,261 | +1.09(+1.80%) |
Sep 03, 2019 | 60.91 | 61.43 | 60.36 | 60.63 | 134,216 | -0.15(-0.25%) |
Aug 30, 2019 | 60.49 | 61.06 | 60.01 | 60.78 | 167,900 | +0.64(+1.06%) |
Aug 29, 2019 | 60.89 | 61.09 | 59.86 | 60.14 | 267,917 | -0.29(-0.48%) |
Aug 28, 2019 | 60.84 | 61.63 | 60.36 | 60.43 | 151,701 | -0.18(-0.30%) |
Aug 27, 2019 | 60.64 | 61.34 | 59.65 | 60.61 | 97,481 | -0.05(-0.08%) |
Aug 26, 2019 | 61.67 | 61.67 | 60.52 | 60.66 | 88,017 | -0.85(-1.38%) |
Aug 23, 2019 | 62.23 | 62.70 | 60.80 | 61.51 | 83,500 | -0.54(-0.87%) |
Aug 22, 2019 | 61.77 | 62.68 | 61.77 | 62.05 | 105,633 | +0.37(+0.60%) |
Aug 21, 2019 | 62.45 | 63.03 | 61.20 | 61.68 | 87,545 | -0.51(-0.82%) |
Aug 20, 2019 | 62.22 | 62.66 | 61.62 | 62.19 | 156,071 | -0.17(-0.27%) |
Aug 19, 2019 | 63.18 | 63.49 | 62.10 | 62.36 | 72,298 | -0.68(-1.08%) |
Aug 16, 2019 | 62.58 | 63.92 | 62.30 | 63.04 | 145,100 | +0.74(+1.19%) |
Aug 15, 2019 | 62.11 | 62.76 | 61.78 | 62.30 | 117,873 | +0.30(+0.48%) |
Aug 14, 2019 | 61.81 | 62.55 | 61.30 | 62.00 | 125,850 | -0.79(-1.26%) |
Aug 13, 2019 | 61.88 | 63.11 | 61.70 | 62.79 | 184,363 | +0.47(+0.75%) |
Aug 12, 2019 | 62.33 | 62.55 | 61.69 | 62.32 | 98,127 | -0.58(-0.92%) |
Aug 09, 2019 | 63.36 | 63.48 | 62.25 | 62.90 | 223,700 | -0.24(-0.38%) |
Aug 08, 2019 | 63.15 | 63.70 | 62.28 | 63.14 | 214,076 | -0.01(-0.02%) |
Aug 07, 2019 | 62.28 | 63.85 | 62.02 | 63.15 | 156,468 | +0.16(+0.25%) |
Aug 06, 2019 | 62.02 | 63.59 | 62.02 | 62.99 | 142,049 | +0.99(+1.60%) |
Aug 05, 2019 | 61.69 | 62.34 | 61.22 | 62.00 | 175,921 | -0.57(-0.91%) |
Aug 02, 2019 | 62.10 | 63.03 | 60.76 | 62.57 | 148,500 | +0.22(+0.35%) |