Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.58 | 64.59 | 63.29 | 63.59 | 245,800 | -1.37(-2.11%) |
Oct 30, 2019 | 64.93 | 65.10 | 64.50 | 64.96 | 235,946 | -0.02(-0.03%) |
Oct 29, 2019 | 64.53 | 65.16 | 64.52 | 64.98 | 188,714 | +0.19(+0.29%) |
Oct 28, 2019 | 64.09 | 65.20 | 64.05 | 64.79 | 228,591 | +0.98(+1.54%) |
Oct 25, 2019 | 62.81 | 63.95 | 62.54 | 63.81 | 253,400 | +0.74(+1.17%) |
Oct 24, 2019 | 60.70 | 66.00 | 60.16 | 63.07 | 784,293 | +3.36(+5.63%) |
Oct 23, 2019 | 60.85 | 61.05 | 59.52 | 59.71 | 317,976 | -1.05(-1.73%) |
Oct 22, 2019 | 61.44 | 61.44 | 60.48 | 60.76 | 265,811 | -0.75(-1.22%) |
Oct 21, 2019 | 62.03 | 62.73 | 61.18 | 61.51 | 212,144 | +0.31(+0.51%) |
Oct 18, 2019 | 60.87 | 61.99 | 60.86 | 61.20 | 350,500 | -0.07(-0.11%) |
Oct 17, 2019 | 60.50 | 61.35 | 60.21 | 61.27 | 222,638 | +1.30(+2.17%) |
Oct 16, 2019 | 59.98 | 60.47 | 59.78 | 59.97 | 273,681 | -0.21(-0.35%) |
Oct 15, 2019 | 59.10 | 60.60 | 59.10 | 60.18 | 293,201 | +1.23(+2.09%) |
Oct 14, 2019 | 58.77 | 59.43 | 58.33 | 58.95 | 143,078 | -0.26(-0.44%) |
Oct 11, 2019 | 59.21 | 60.48 | 58.94 | 59.21 | 265,400 | +1.22(+2.10%) |
Oct 10, 2019 | 58.20 | 58.68 | 57.85 | 57.99 | 122,648 | +0.06(+0.10%) |
Oct 09, 2019 | 58.34 | 58.34 | 57.38 | 57.93 | 106,731 | +0.52(+0.91%) |
Oct 08, 2019 | 58.15 | 58.48 | 57.28 | 57.41 | 224,515 | -1.49(-2.53%) |
Oct 07, 2019 | 58.98 | 59.58 | 58.40 | 58.90 | 167,974 | -0.38(-0.64%) |
Oct 04, 2019 | 58.46 | 59.37 | 58.13 | 59.28 | 209,900 | +0.80(+1.37%) |
Oct 03, 2019 | 58.30 | 58.62 | 56.98 | 58.48 | 258,098 | -0.20(-0.34%) |
Oct 02, 2019 | 59.56 | 59.71 | 58.51 | 58.68 | 268,941 | -1.47(-2.44%) |
Oct 01, 2019 | 63.52 | 63.69 | 60.03 | 60.15 | 258,786 | -2.71(-4.31%) |
Sep 30, 2019 | 61.83 | 63.30 | 61.65 | 62.86 | 308,207 | +1.42(+2.31%) |
Sep 27, 2019 | 64.05 | 64.15 | 61.38 | 61.44 | 214,500 | -2.21(-3.47%) |
Sep 26, 2019 | 63.29 | 64.14 | 63.29 | 63.65 | 241,912 | +0.15(+0.24%) |
Sep 25, 2019 | 61.92 | 63.74 | 61.35 | 63.50 | 262,555 | +1.70(+2.75%) |
Sep 24, 2019 | 62.36 | 63.00 | 60.97 | 61.80 | 397,318 | -0.40(-0.64%) |
Sep 23, 2019 | 63.15 | 63.46 | 61.95 | 62.20 | 280,162 | -1.34(-2.11%) |
Sep 20, 2019 | 64.30 | 64.72 | 63.44 | 63.54 | 536,100 | -0.63(-0.98%) |
Sep 19, 2019 | 65.63 | 65.95 | 64.12 | 64.17 | 263,208 | -1.26(-1.93%) |
Sep 18, 2019 | 65.30 | 65.70 | 64.85 | 65.43 | 227,638 | -0.05(-0.08%) |
Sep 17, 2019 | 66.20 | 66.20 | 64.83 | 65.48 | 172,490 | -1.13(-1.70%) |
Sep 16, 2019 | 65.91 | 67.07 | 65.78 | 66.61 | 313,003 | +0.05(+0.08%) |
Sep 13, 2019 | 66.47 | 67.11 | 65.90 | 66.56 | 296,600 | +0.61(+0.92%) |
Sep 12, 2019 | 65.94 | 66.31 | 64.95 | 65.95 | 287,164 | +0.29(+0.44%) |
Sep 11, 2019 | 64.78 | 65.70 | 63.72 | 65.66 | 343,494 | +1.26(+1.96%) |
Sep 10, 2019 | 64.82 | 65.10 | 63.36 | 64.40 | 367,716 | -0.60(-0.92%) |
Sep 09, 2019 | 64.09 | 65.33 | 63.64 | 65.00 | 357,086 | +1.33(+2.09%) |
Sep 06, 2019 | 64.62 | 64.72 | 63.53 | 63.67 | 200,700 | -0.95(-1.47%) |
Sep 05, 2019 | 63.77 | 65.13 | 63.50 | 64.62 | 282,644 | +1.79(+2.85%) |
Sep 04, 2019 | 61.38 | 62.98 | 61.12 | 62.83 | 267,199 | +2.26(+3.73%) |
Sep 03, 2019 | 61.72 | 61.93 | 60.31 | 60.57 | 207,858 | -1.90(-3.04%) |
Aug 30, 2019 | 62.51 | 62.87 | 62.10 | 62.47 | 155,600 | +0.36(+0.58%) |
Aug 29, 2019 | 61.36 | 62.41 | 61.30 | 62.11 | 170,567 | +1.52(+2.51%) |
Aug 28, 2019 | 59.84 | 61.23 | 59.63 | 60.59 | 188,257 | +0.43(+0.71%) |
Aug 27, 2019 | 61.36 | 61.50 | 60.12 | 60.16 | 200,393 | -0.63(-1.04%) |
Aug 26, 2019 | 61.34 | 61.34 | 60.38 | 60.79 | 188,322 | +0.35(+0.58%) |
Aug 23, 2019 | 62.09 | 62.57 | 60.10 | 60.44 | 277,500 | -2.14(-3.42%) |
Aug 22, 2019 | 63.44 | 63.54 | 62.15 | 62.58 | 172,227 | -0.60(-0.95%) |
Aug 21, 2019 | 63.00 | 63.68 | 62.58 | 63.18 | 203,059 | +0.95(+1.53%) |
Aug 20, 2019 | 62.28 | 62.64 | 61.91 | 62.23 | 161,189 | -0.11(-0.18%) |
Aug 19, 2019 | 62.50 | 62.73 | 61.98 | 62.34 | 164,092 | +0.97(+1.58%) |
Aug 16, 2019 | 59.71 | 61.50 | 59.71 | 61.37 | 302,800 | +1.98(+3.33%) |
Aug 15, 2019 | 59.71 | 59.89 | 58.84 | 59.39 | 224,822 | +0.15(+0.25%) |
Aug 14, 2019 | 60.57 | 60.67 | 58.98 | 59.24 | 340,812 | -2.50(-4.05%) |
Aug 13, 2019 | 60.13 | 62.87 | 60.13 | 61.74 | 216,143 | +1.25(+2.07%) |
Aug 12, 2019 | 60.06 | 60.76 | 59.50 | 60.49 | 173,830 | -0.02(-0.03%) |
Aug 09, 2019 | 61.86 | 61.86 | 60.00 | 60.51 | 305,900 | -1.66(-2.67%) |
Aug 08, 2019 | 60.29 | 62.26 | 60.29 | 62.17 | 352,239 | +2.55(+4.28%) |
Aug 07, 2019 | 59.24 | 60.29 | 58.47 | 59.62 | 265,373 | -0.63(-1.05%) |
Aug 06, 2019 | 59.50 | 60.41 | 59.06 | 60.25 | 264,832 | +1.04(+1.76%) |
Aug 05, 2019 | 59.07 | 59.71 | 58.57 | 59.21 | 352,341 | -1.25(-2.07%) |
Aug 02, 2019 | 60.57 | 60.57 | 59.26 | 60.46 | 209,700 | -0.57(-0.93%) |