Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 60.98 | 61.22 | 60.03 | 60.75 | 1,027,706 | -0.85(-1.39%) |
Oct 30, 2019 | 62.13 | 62.16 | 61.08 | 61.61 | 533,268 | -0.81(-1.30%) |
Oct 29, 2019 | 61.91 | 63.06 | 61.56 | 62.41 | 693,945 | +0.34(+0.54%) |
Oct 28, 2019 | 63.06 | 63.11 | 61.94 | 62.08 | 589,860 | -0.72(-1.14%) |
Oct 25, 2019 | 61.33 | 63.46 | 60.87 | 62.80 | 1,173,743 | +1.16(+1.89%) |
Oct 24, 2019 | 62.73 | 63.08 | 61.49 | 61.63 | 1,124,717 | -1.39(-2.21%) |
Oct 23, 2019 | 64.35 | 64.68 | 63.02 | 63.02 | 966,845 | -1.32(-2.05%) |
Oct 22, 2019 | 63.69 | 64.70 | 63.48 | 64.34 | 1,018,641 | +0.67(+1.05%) |
Oct 21, 2019 | 63.15 | 64.67 | 63.15 | 63.67 | 757,148 | +1.11(+1.78%) |
Oct 18, 2019 | 63.04 | 63.25 | 61.93 | 62.56 | 1,546,312 | -0.93(-1.47%) |
Oct 17, 2019 | 63.75 | 64.30 | 63.24 | 63.49 | 1,194,174 | +0.40(+0.63%) |
Oct 16, 2019 | 63.15 | 64.25 | 62.94 | 63.10 | 1,089,330 | -0.06(-0.10%) |
Oct 15, 2019 | 61.64 | 63.21 | 61.36 | 63.16 | 904,419 | +1.70(+2.76%) |
Oct 14, 2019 | 62.02 | 62.08 | 60.65 | 61.46 | 1,556,579 | -0.51(-0.83%) |
Oct 11, 2019 | 60.18 | 62.62 | 60.18 | 61.98 | 1,416,899 | +2.57(+4.33%) |
Oct 10, 2019 | 59.08 | 59.84 | 58.81 | 59.40 | 1,137,169 | +0.66(+1.12%) |
Oct 09, 2019 | 58.28 | 58.94 | 57.85 | 58.74 | 755,228 | +0.96(+1.66%) |
Oct 08, 2019 | 57.81 | 58.79 | 57.59 | 57.78 | 1,114,572 | -0.76(-1.30%) |
Oct 07, 2019 | 59.17 | 59.67 | 58.27 | 58.54 | 1,320,070 | -0.67(-1.13%) |
Oct 04, 2019 | 58.90 | 59.34 | 58.00 | 59.21 | 599,904 | +0.54(+0.92%) |
Oct 03, 2019 | 58.81 | 59.43 | 57.60 | 58.67 | 1,060,738 | -0.14(-0.23%) |
Oct 02, 2019 | 60.68 | 60.77 | 58.30 | 58.81 | 1,621,003 | -2.45(-4.00%) |
Oct 01, 2019 | 61.81 | 62.55 | 60.92 | 61.25 | 632,660 | -0.15(-0.25%) |
Sep 30, 2019 | 61.43 | 62.14 | 61.26 | 61.41 | 919,933 | +0.05(+0.07%) |
Sep 27, 2019 | 60.89 | 61.64 | 60.78 | 61.36 | 819,762 | +0.87(+1.43%) |
Sep 26, 2019 | 60.87 | 60.92 | 59.96 | 60.49 | 614,735 | -0.42(-0.68%) |
Sep 25, 2019 | 60.77 | 61.39 | 59.86 | 60.91 | 872,508 | +0.23(+0.37%) |
Sep 24, 2019 | 61.02 | 61.39 | 59.89 | 60.68 | 704,954 | -0.11(-0.18%) |
Sep 23, 2019 | 58.99 | 61.08 | 58.69 | 60.79 | 1,032,442 | +1.98(+3.36%) |
Sep 20, 2019 | 59.09 | 59.89 | 58.75 | 58.81 | 1,863,478 | +0.04(+0.06%) |
Sep 19, 2019 | 59.03 | 59.40 | 58.46 | 58.78 | 1,048,652 | -0.19(-0.32%) |
Sep 18, 2019 | 60.59 | 60.59 | 58.30 | 58.97 | 1,070,216 | -1.73(-2.84%) |
Sep 17, 2019 | 60.62 | 60.78 | 59.97 | 60.69 | 792,957 | -0.16(-0.27%) |
Sep 16, 2019 | 61.03 | 61.59 | 60.61 | 60.86 | 569,909 | -0.56(-0.91%) |
Sep 13, 2019 | 60.71 | 61.52 | 60.22 | 61.42 | 696,770 | +0.66(+1.09%) |
Sep 12, 2019 | 61.96 | 62.20 | 60.73 | 60.76 | 1,211,978 | -1.10(-1.78%) |
Sep 11, 2019 | 62.42 | 62.83 | 61.40 | 61.86 | 1,096,972 | -0.70(-1.11%) |
Sep 10, 2019 | 60.37 | 62.90 | 60.20 | 62.55 | 1,686,938 | +2.18(+3.61%) |
Sep 09, 2019 | 59.03 | 60.47 | 58.98 | 60.38 | 1,063,227 | +1.43(+2.42%) |
Sep 06, 2019 | 58.53 | 59.68 | 58.23 | 58.95 | 1,048,808 | +0.39(+0.66%) |
Sep 05, 2019 | 57.57 | 59.07 | 57.19 | 58.56 | 1,327,963 | +1.69(+2.97%) |
Sep 04, 2019 | 57.07 | 57.38 | 56.35 | 56.87 | 1,153,400 | +0.23(+0.40%) |
Sep 03, 2019 | 58.83 | 59.84 | 55.85 | 56.65 | 2,157,740 | -2.79(-4.70%) |
Aug 30, 2019 | 58.25 | 59.74 | 57.59 | 59.44 | 2,166,032 | +1.48(+2.56%) |
Aug 29, 2019 | 60.06 | 60.96 | 56.29 | 57.96 | 5,304,072 | -4.17(-6.72%) |
Aug 28, 2019 | 61.71 | 62.77 | 61.11 | 62.13 | 2,172,972 | +0.34(+0.56%) |
Aug 27, 2019 | 61.40 | 62.02 | 61.15 | 61.79 | 1,565,412 | +0.89(+1.45%) |
Aug 26, 2019 | 61.41 | 61.54 | 59.95 | 60.90 | 1,707,150 | +0.10(+0.16%) |
Aug 23, 2019 | 61.05 | 61.69 | 60.38 | 60.80 | 3,368,055 | -0.91(-1.48%) |
Aug 22, 2019 | 59.38 | 61.82 | 59.38 | 61.71 | 1,644,164 | +2.58(+4.37%) |
Aug 21, 2019 | 59.42 | 60.01 | 58.54 | 59.13 | 1,360,850 | +0.69(+1.17%) |
Aug 20, 2019 | 58.21 | 58.90 | 57.85 | 58.44 | 1,060,568 | -0.36(-0.61%) |
Aug 19, 2019 | 58.29 | 59.01 | 58.12 | 58.81 | 1,637,286 | +1.63(+2.84%) |
Aug 16, 2019 | 56.98 | 57.83 | 56.82 | 57.18 | 1,167,151 | +0.37(+0.65%) |
Aug 15, 2019 | 56.47 | 57.01 | 55.71 | 56.81 | 1,588,997 | +0.63(+1.13%) |
Aug 14, 2019 | 58.56 | 58.56 | 55.86 | 56.18 | 1,914,889 | -3.53(-5.92%) |
Aug 13, 2019 | 59.05 | 60.49 | 58.13 | 59.71 | 1,988,537 | +0.79(+1.35%) |
Aug 12, 2019 | 57.69 | 58.96 | 57.62 | 58.91 | 740,489 | +0.97(+1.67%) |
Aug 09, 2019 | 59.34 | 60.10 | 57.36 | 57.95 | 856,626 | -1.41(-2.37%) |
Aug 08, 2019 | 59.10 | 59.60 | 58.86 | 59.36 | 1,208,152 | +0.79(+1.34%) |
Aug 07, 2019 | 57.87 | 58.85 | 57.35 | 58.57 | 935,248 | -0.10(-0.17%) |
Aug 06, 2019 | 58.01 | 58.81 | 57.23 | 58.67 | 1,275,995 | +1.01(+1.75%) |
Aug 05, 2019 | 56.78 | 57.82 | 55.45 | 57.66 | 1,819,298 | -0.19(-0.33%) |
Aug 02, 2019 | 57.52 | 58.34 | 57.08 | 57.85 | 910,207 | -0.10(-0.17%) |