Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 70.16 | 70.16 | 69.67 | 70.01 | 2,740,476 | -0.21(-0.30%) |
Oct 30, 2019 | 70.02 | 70.30 | 69.66 | 70.22 | 1,681,514 | +0.22(+0.31%) |
Oct 29, 2019 | 69.90 | 70.15 | 69.88 | 70.00 | 1,162,584 | -0.06(-0.09%) |
Oct 28, 2019 | 69.95 | 70.13 | 69.93 | 70.07 | 1,448,639 | +0.37(+0.54%) |
Oct 25, 2019 | 69.33 | 69.75 | 69.28 | 69.70 | 1,712,776 | +0.26(+0.38%) |
Oct 24, 2019 | 69.58 | 69.59 | 69.26 | 69.43 | 1,377,662 | +0.15(+0.21%) |
Oct 23, 2019 | 69.09 | 69.30 | 68.98 | 69.29 | 963,805 | +0.20(+0.29%) |
Oct 22, 2019 | 69.39 | 69.46 | 69.07 | 69.09 | 1,116,046 | -0.19(-0.28%) |
Oct 21, 2019 | 69.18 | 69.28 | 69.10 | 69.28 | 937,949 | +0.48(+0.70%) |
Oct 18, 2019 | 68.93 | 69.04 | 68.57 | 68.79 | 2,450,636 | -0.21(-0.30%) |
Oct 17, 2019 | 69.09 | 69.24 | 68.86 | 69.00 | 1,389,832 | +0.19(+0.28%) |
Oct 16, 2019 | 68.78 | 68.94 | 68.66 | 68.81 | 1,364,414 | -0.04(-0.05%) |
Oct 15, 2019 | 68.40 | 69.00 | 68.34 | 68.85 | 1,463,791 | +0.71(+1.04%) |
Oct 14, 2019 | 68.16 | 68.27 | 68.07 | 68.14 | 825,455 | -0.17(-0.25%) |
Oct 11, 2019 | 68.22 | 68.76 | 68.19 | 68.31 | 2,518,523 | +0.90(+1.34%) |
Oct 10, 2019 | 66.96 | 67.57 | 66.91 | 67.41 | 2,732,122 | +0.46(+0.69%) |
Oct 09, 2019 | 66.94 | 67.12 | 66.75 | 66.95 | 5,055,588 | +0.56(+0.84%) |
Oct 08, 2019 | 66.86 | 66.95 | 66.36 | 66.39 | 2,163,241 | -0.88(-1.31%) |
Oct 07, 2019 | 67.36 | 67.66 | 67.23 | 67.27 | 3,221,338 | -0.22(-0.32%) |
Oct 04, 2019 | 66.96 | 67.53 | 66.88 | 67.49 | 4,111,673 | +0.71(+1.06%) |
Oct 03, 2019 | 66.30 | 66.79 | 65.77 | 66.78 | 3,149,468 | +0.51(+0.77%) |
Oct 02, 2019 | 66.85 | 66.94 | 66.00 | 66.27 | 2,617,287 | -1.11(-1.65%) |
Oct 01, 2019 | 68.22 | 68.27 | 67.33 | 67.38 | 4,174,049 | -0.73(-1.07%) |
Sep 30, 2019 | 67.92 | 68.26 | 67.92 | 68.11 | 1,036,071 | +0.25(+0.36%) |
Sep 27, 2019 | 68.41 | 68.41 | 67.57 | 67.87 | 2,085,166 | -0.43(-0.63%) |
Sep 26, 2019 | 68.41 | 68.41 | 68.01 | 68.29 | 5,378,161 | +0.03(+0.04%) |
Sep 25, 2019 | 67.99 | 68.38 | 67.67 | 68.27 | 1,649,123 | +0.15(+0.21%) |
Sep 24, 2019 | 68.81 | 68.81 | 67.97 | 68.12 | 3,948,020 | -0.45(-0.66%) |
Sep 23, 2019 | 68.42 | 68.68 | 68.34 | 68.57 | 1,141,545 | -0.02(-0.03%) |
Sep 20, 2019 | 68.99 | 69.07 | 68.45 | 68.59 | 1,155,218 | -0.23(-0.33%) |
Sep 19, 2019 | 68.92 | 69.15 | 68.78 | 68.82 | 4,720,070 | +0.05(+0.07%) |
Sep 18, 2019 | 68.75 | 68.80 | 68.21 | 68.77 | 705,120 | -0.05(-0.08%) |
Sep 17, 2019 | 68.54 | 68.84 | 68.46 | 68.82 | 719,718 | +0.14(+0.20%) |
Sep 16, 2019 | 68.63 | 68.80 | 68.57 | 68.69 | 2,266,370 | -0.25(-0.37%) |
Sep 13, 2019 | 69.02 | 69.19 | 68.88 | 68.94 | 1,111,798 | +0.14(+0.20%) |
Sep 12, 2019 | 68.74 | 69.00 | 68.53 | 68.81 | 1,355,463 | +0.31(+0.45%) |
Sep 11, 2019 | 68.24 | 68.52 | 68.07 | 68.50 | 990,007 | +0.48(+0.71%) |
Sep 10, 2019 | 67.87 | 68.02 | 67.57 | 68.02 | 1,375,574 | +0.03(+0.04%) |
Sep 09, 2019 | 68.14 | 68.14 | 67.78 | 67.99 | 1,083,497 | +0.05(+0.08%) |
Sep 06, 2019 | 67.92 | 68.06 | 67.84 | 67.94 | 1,108,814 | +0.12(+0.17%) |
Sep 05, 2019 | 67.62 | 68.02 | 67.62 | 67.82 | 1,147,619 | +0.76(+1.13%) |
Sep 04, 2019 | 66.86 | 67.08 | 66.75 | 67.06 | 786,861 | +0.81(+1.23%) |
Sep 03, 2019 | 66.13 | 66.31 | 65.91 | 66.25 | 2,255,240 | -0.35(-0.53%) |
Aug 30, 2019 | 66.83 | 66.86 | 66.32 | 66.60 | 1,438,829 | +0.12(+0.18%) |
Aug 29, 2019 | 66.35 | 66.58 | 66.10 | 66.48 | 1,133,506 | +0.73(+1.12%) |
Aug 28, 2019 | 65.30 | 65.79 | 65.10 | 65.75 | 2,772,645 | +0.33(+0.51%) |
Aug 27, 2019 | 65.96 | 66.03 | 65.29 | 65.41 | 2,455,253 | -0.21(-0.32%) |
Aug 26, 2019 | 65.56 | 65.68 | 65.26 | 65.62 | 1,486,455 | +0.63(+0.97%) |
Aug 23, 2019 | 66.09 | 66.53 | 64.82 | 64.99 | 2,393,630 | -1.37(-2.06%) |
Aug 22, 2019 | 66.59 | 66.66 | 66.02 | 66.35 | 1,368,870 | -0.14(-0.20%) |
Aug 21, 2019 | 66.53 | 66.62 | 66.34 | 66.49 | 887,751 | +0.55(+0.84%) |
Aug 20, 2019 | 66.23 | 66.31 | 65.91 | 65.94 | 1,567,225 | -0.36(-0.55%) |
Aug 19, 2019 | 66.45 | 66.46 | 66.24 | 66.30 | 1,762,993 | +0.56(+0.85%) |
Aug 16, 2019 | 65.30 | 65.81 | 65.25 | 65.74 | 618,156 | +0.90(+1.38%) |
Aug 15, 2019 | 64.91 | 65.02 | 64.43 | 64.84 | 2,557,885 | +0.24(+0.36%) |
Aug 14, 2019 | 65.41 | 65.55 | 64.57 | 64.61 | 2,619,504 | -1.95(-2.92%) |
Aug 13, 2019 | 65.61 | 66.86 | 65.49 | 66.55 | 1,145,346 | +0.83(+1.27%) |
Aug 12, 2019 | 66.07 | 66.15 | 65.52 | 65.72 | 1,503,433 | -0.70(-1.05%) |
Aug 09, 2019 | 66.72 | 66.80 | 66.13 | 66.42 | 2,382,582 | -0.52(-0.77%) |
Aug 08, 2019 | 66.25 | 66.95 | 66.11 | 66.93 | 1,690,749 | +1.02(+1.55%) |
Aug 07, 2019 | 65.22 | 66.02 | 64.76 | 65.91 | 3,126,766 | +0.19(+0.29%) |
Aug 06, 2019 | 65.48 | 65.74 | 65.08 | 65.72 | 5,943,412 | +0.72(+1.11%) |
Aug 05, 2019 | 65.86 | 65.86 | 64.54 | 65.00 | 4,384,889 | -1.86(-2.79%) |
Aug 02, 2019 | 67.25 | 67.25 | 66.53 | 66.86 | 4,526,298 | -0.62(-0.93%) |