Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.99 | 65.06 | 63.90 | 64.79 | 1,452,826 | -0.14(-0.22%) |
Oct 30, 2019 | 64.59 | 64.95 | 64.01 | 64.93 | 1,364,136 | +0.14(+0.22%) |
Oct 29, 2019 | 64.72 | 65.21 | 64.51 | 64.79 | 1,279,154 | +0.16(+0.25%) |
Oct 28, 2019 | 64.62 | 65.23 | 64.50 | 64.63 | 1,305,642 | +0.15(+0.23%) |
Oct 25, 2019 | 64.30 | 65.00 | 64.10 | 64.48 | 1,333,589 | +0.28(+0.43%) |
Oct 24, 2019 | 64.43 | 64.52 | 62.89 | 64.20 | 1,976,480 | -0.19(-0.30%) |
Oct 23, 2019 | 64.22 | 64.64 | 64.03 | 64.39 | 1,670,683 | +0.21(+0.33%) |
Oct 22, 2019 | 63.27 | 64.43 | 63.07 | 64.18 | 2,391,164 | +0.91(+1.45%) |
Oct 21, 2019 | 63.41 | 63.62 | 63.09 | 63.27 | 1,523,173 | +0.00(+0.00%) |
Oct 18, 2019 | 63.43 | 63.60 | 62.87 | 63.27 | 2,237,304 | -0.55(-0.85%) |
Oct 17, 2019 | 63.85 | 64.06 | 63.08 | 63.81 | 1,479,542 | +0.43(+0.68%) |
Oct 16, 2019 | 63.31 | 63.75 | 62.36 | 63.38 | 2,650,479 | -0.15(-0.24%) |
Oct 15, 2019 | 62.69 | 63.89 | 62.18 | 63.54 | 3,667,949 | +0.45(+0.72%) |
Oct 14, 2019 | 62.76 | 63.73 | 62.68 | 63.08 | 3,700,204 | +0.43(+0.68%) |
Oct 11, 2019 | 61.71 | 63.21 | 61.50 | 62.65 | 2,637,155 | +1.24(+2.02%) |
Oct 10, 2019 | 62.70 | 63.73 | 60.88 | 61.41 | 4,483,527 | -1.37(-2.18%) |
Oct 09, 2019 | 63.12 | 63.67 | 62.73 | 62.78 | 2,325,641 | -0.14(-0.23%) |
Oct 08, 2019 | 64.18 | 64.20 | 62.86 | 62.92 | 2,266,598 | -1.70(-2.64%) |
Oct 07, 2019 | 64.70 | 65.47 | 64.58 | 64.63 | 1,747,990 | -0.02(-0.03%) |
Oct 04, 2019 | 64.41 | 65.20 | 64.33 | 64.64 | 1,661,119 | +0.87(+1.37%) |
Oct 03, 2019 | 64.69 | 64.79 | 63.51 | 63.77 | 2,555,277 | -1.00(-1.54%) |
Oct 02, 2019 | 64.99 | 65.15 | 64.02 | 64.77 | 2,248,169 | -0.81(-1.23%) |
Oct 01, 2019 | 66.10 | 66.76 | 65.53 | 65.58 | 1,541,040 | -0.14(-0.22%) |
Sep 30, 2019 | 65.37 | 66.39 | 65.37 | 65.72 | 1,563,133 | +0.44(+0.67%) |
Sep 27, 2019 | 64.73 | 65.32 | 64.61 | 65.28 | 1,532,442 | +0.76(+1.17%) |
Sep 26, 2019 | 65.84 | 66.21 | 64.36 | 64.53 | 1,922,291 | -1.38(-2.09%) |
Sep 25, 2019 | 66.04 | 66.48 | 65.66 | 65.90 | 1,624,396 | -0.15(-0.23%) |
Sep 24, 2019 | 65.55 | 66.49 | 65.25 | 66.05 | 2,470,897 | +0.81(+1.25%) |
Sep 23, 2019 | 65.28 | 65.53 | 65.07 | 65.24 | 1,861,442 | -0.12(-0.18%) |
Sep 20, 2019 | 65.99 | 66.01 | 65.02 | 65.36 | 2,918,099 | -0.53(-0.80%) |
Sep 19, 2019 | 66.32 | 66.32 | 65.63 | 65.89 | 1,438,873 | -0.08(-0.13%) |
Sep 18, 2019 | 65.90 | 66.23 | 65.40 | 65.97 | 2,031,396 | +0.05(+0.08%) |
Sep 17, 2019 | 65.65 | 66.04 | 64.91 | 65.92 | 1,915,907 | +0.18(+0.28%) |
Sep 16, 2019 | 66.24 | 66.39 | 65.68 | 65.74 | 1,571,854 | -0.97(-1.45%) |
Sep 13, 2019 | 67.40 | 68.20 | 65.90 | 66.70 | 4,234,953 | -0.57(-0.84%) |
Sep 12, 2019 | 68.27 | 68.30 | 66.78 | 67.27 | 1,903,063 | -0.98(-1.44%) |
Sep 11, 2019 | 68.48 | 68.78 | 67.20 | 68.25 | 2,411,213 | -0.06(-0.09%) |
Sep 10, 2019 | 65.37 | 68.31 | 65.05 | 68.31 | 3,475,550 | +2.99(+4.58%) |
Sep 09, 2019 | 64.91 | 65.43 | 64.55 | 65.32 | 1,351,418 | +0.77(+1.20%) |
Sep 06, 2019 | 65.11 | 65.60 | 64.52 | 64.55 | 1,848,685 | -0.33(-0.51%) |
Sep 05, 2019 | 64.23 | 65.22 | 64.19 | 64.88 | 1,562,695 | +1.09(+1.71%) |
Sep 04, 2019 | 63.31 | 63.94 | 63.25 | 63.79 | 1,505,359 | +1.11(+1.77%) |
Sep 03, 2019 | 62.82 | 63.26 | 62.42 | 62.68 | 1,844,327 | -0.63(-1.00%) |
Aug 30, 2019 | 63.33 | 63.54 | 63.07 | 63.31 | 2,302,657 | +0.42(+0.66%) |
Aug 29, 2019 | 63.48 | 63.59 | 62.83 | 62.90 | 1,698,427 | -0.03(-0.05%) |
Aug 28, 2019 | 62.53 | 63.06 | 62.12 | 62.93 | 1,192,826 | +0.17(+0.27%) |
Aug 27, 2019 | 63.83 | 63.86 | 62.47 | 62.77 | 1,810,519 | -0.58(-0.92%) |
Aug 26, 2019 | 63.29 | 63.64 | 63.08 | 63.35 | 1,412,908 | +0.61(+0.97%) |
Aug 23, 2019 | 64.18 | 64.53 | 62.51 | 62.74 | 1,660,561 | -1.66(-2.57%) |
Aug 22, 2019 | 64.55 | 64.94 | 64.12 | 64.40 | 1,181,014 | +0.06(+0.09%) |
Aug 21, 2019 | 64.90 | 64.93 | 64.21 | 64.34 | 1,282,849 | -0.13(-0.21%) |
Aug 20, 2019 | 64.77 | 64.99 | 63.88 | 64.47 | 1,635,328 | -0.51(-0.78%) |
Aug 19, 2019 | 65.10 | 65.53 | 64.67 | 64.98 | 2,234,236 | +0.80(+1.25%) |
Aug 16, 2019 | 63.41 | 64.48 | 63.25 | 64.18 | 1,798,230 | +1.17(+1.85%) |
Aug 15, 2019 | 63.40 | 63.71 | 62.86 | 63.01 | 1,548,379 | -0.23(-0.37%) |
Aug 14, 2019 | 64.54 | 64.77 | 63.11 | 63.25 | 1,682,092 | -2.19(-3.35%) |
Aug 13, 2019 | 64.61 | 66.13 | 64.43 | 65.44 | 1,349,883 | +0.62(+0.96%) |
Aug 12, 2019 | 65.13 | 65.52 | 64.48 | 64.81 | 1,081,237 | -0.57(-0.88%) |
Aug 09, 2019 | 65.65 | 65.98 | 65.10 | 65.39 | 1,476,281 | -0.22(-0.33%) |
Aug 08, 2019 | 64.57 | 65.80 | 64.42 | 65.60 | 2,269,443 | +1.72(+2.70%) |
Aug 07, 2019 | 63.59 | 63.98 | 62.80 | 63.88 | 2,114,624 | -0.28(-0.44%) |
Aug 06, 2019 | 64.17 | 64.61 | 63.54 | 64.16 | 1,956,112 | +0.24(+0.38%) |
Aug 05, 2019 | 64.63 | 64.91 | 63.37 | 63.92 | 1,790,824 | -1.48(-2.27%) |
Aug 02, 2019 | 65.57 | 65.72 | 64.98 | 65.40 | 1,780,451 | -0.57(-0.86%) |