Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.87 | 69.93 | 69.44 | 69.78 | 4,151,717 | -0.17(-0.24%) |
Oct 30, 2019 | 69.72 | 70.03 | 69.44 | 69.95 | 2,591,407 | +0.17(+0.24%) |
Oct 29, 2019 | 69.67 | 69.92 | 69.60 | 69.78 | 1,458,834 | -0.08(-0.12%) |
Oct 28, 2019 | 69.71 | 69.91 | 69.70 | 69.87 | 1,240,611 | +0.41(+0.60%) |
Oct 25, 2019 | 69.10 | 69.56 | 69.09 | 69.45 | 1,376,864 | +0.19(+0.28%) |
Oct 24, 2019 | 69.36 | 69.40 | 69.06 | 69.26 | 1,406,324 | +0.16(+0.23%) |
Oct 23, 2019 | 68.85 | 69.10 | 68.79 | 69.10 | 2,316,014 | +0.25(+0.36%) |
Oct 22, 2019 | 69.14 | 69.26 | 68.85 | 68.85 | 1,827,940 | -0.22(-0.32%) |
Oct 21, 2019 | 69.00 | 69.08 | 68.89 | 69.08 | 934,410 | +0.50(+0.73%) |
Oct 18, 2019 | 68.73 | 68.84 | 68.37 | 68.58 | 1,639,294 | -0.23(-0.33%) |
Oct 17, 2019 | 68.96 | 69.04 | 68.68 | 68.81 | 2,121,791 | +0.17(+0.24%) |
Oct 16, 2019 | 68.53 | 68.74 | 68.45 | 68.64 | 3,239,056 | +0.02(+0.03%) |
Oct 15, 2019 | 68.20 | 68.80 | 68.18 | 68.62 | 3,091,615 | +0.68(+1.00%) |
Oct 14, 2019 | 67.92 | 68.10 | 67.89 | 67.94 | 1,304,965 | -0.18(-0.27%) |
Oct 11, 2019 | 68.04 | 68.57 | 68.02 | 68.13 | 4,906,484 | +0.91(+1.36%) |
Oct 10, 2019 | 66.72 | 67.35 | 66.70 | 67.22 | 3,216,574 | +0.53(+0.79%) |
Oct 09, 2019 | 66.66 | 66.91 | 66.50 | 66.69 | 1,668,234 | +0.57(+0.86%) |
Oct 08, 2019 | 66.63 | 66.73 | 66.12 | 66.12 | 2,809,928 | -0.88(-1.32%) |
Oct 07, 2019 | 67.09 | 67.42 | 66.98 | 67.00 | 2,463,082 | -0.27(-0.40%) |
Oct 04, 2019 | 66.66 | 67.30 | 66.64 | 67.27 | 3,184,779 | +0.70(+1.05%) |
Oct 03, 2019 | 66.03 | 66.57 | 65.50 | 66.57 | 8,534,507 | +0.55(+0.84%) |
Oct 02, 2019 | 66.64 | 66.65 | 65.74 | 66.02 | 2,733,987 | -1.12(-1.67%) |
Oct 01, 2019 | 67.99 | 68.03 | 67.11 | 67.14 | 2,495,771 | -0.78(-1.15%) |
Sep 30, 2019 | 67.76 | 68.03 | 67.73 | 67.92 | 1,615,470 | +0.32(+0.48%) |
Sep 27, 2019 | 68.13 | 68.14 | 67.33 | 67.60 | 2,164,807 | -0.38(-0.56%) |
Sep 26, 2019 | 68.17 | 68.17 | 67.74 | 67.98 | 6,606,118 | -0.07(-0.11%) |
Sep 25, 2019 | 67.66 | 68.14 | 67.38 | 68.05 | 7,241,478 | +0.18(+0.27%) |
Sep 24, 2019 | 68.50 | 68.56 | 67.67 | 67.87 | 4,408,849 | -0.41(-0.59%) |
Sep 23, 2019 | 68.16 | 68.43 | 68.10 | 68.27 | 1,008,158 | -0.09(-0.13%) |
Sep 20, 2019 | 68.74 | 68.84 | 68.22 | 68.37 | 1,764,701 | -0.26(-0.38%) |
Sep 19, 2019 | 68.74 | 68.93 | 68.55 | 68.62 | 1,204,496 | +0.07(+0.11%) |
Sep 18, 2019 | 68.50 | 68.61 | 68.02 | 68.55 | 1,141,202 | -0.04(-0.05%) |
Sep 17, 2019 | 68.33 | 68.64 | 68.27 | 68.59 | 1,144,435 | +0.11(+0.16%) |
Sep 16, 2019 | 68.44 | 68.57 | 68.36 | 68.48 | 1,759,311 | -0.29(-0.42%) |
Sep 13, 2019 | 68.90 | 69.00 | 68.70 | 68.76 | 2,355,902 | +0.07(+0.11%) |
Sep 12, 2019 | 68.58 | 68.85 | 68.38 | 68.69 | 1,880,961 | +0.29(+0.43%) |
Sep 11, 2019 | 68.02 | 68.39 | 67.93 | 68.39 | 1,556,431 | +0.53(+0.77%) |
Sep 10, 2019 | 67.69 | 67.90 | 67.48 | 67.87 | 2,719,732 | +0.01(+0.01%) |
Sep 09, 2019 | 68.03 | 68.03 | 67.68 | 67.86 | 3,556,438 | +0.08(+0.12%) |
Sep 06, 2019 | 67.84 | 67.93 | 67.70 | 67.78 | 1,446,896 | +0.09(+0.14%) |
Sep 05, 2019 | 67.54 | 67.88 | 67.54 | 67.68 | 1,559,526 | +0.73(+1.09%) |
Sep 04, 2019 | 66.75 | 66.96 | 66.62 | 66.96 | 1,184,224 | +0.88(+1.34%) |
Sep 03, 2019 | 65.99 | 66.19 | 65.80 | 66.07 | 2,767,420 | -0.36(-0.54%) |
Aug 30, 2019 | 66.75 | 66.75 | 66.19 | 66.43 | 3,375,006 | +0.13(+0.19%) |
Aug 29, 2019 | 66.20 | 66.43 | 65.96 | 66.30 | 4,302,687 | +0.74(+1.12%) |
Aug 28, 2019 | 65.14 | 65.65 | 65.00 | 65.57 | 11,571,202 | +0.27(+0.41%) |
Aug 27, 2019 | 65.80 | 65.92 | 65.21 | 65.30 | 3,229,182 | -0.17(-0.27%) |
Aug 26, 2019 | 65.45 | 65.52 | 65.10 | 65.47 | 3,248,810 | +0.60(+0.92%) |
Aug 23, 2019 | 65.94 | 66.40 | 64.70 | 64.88 | 4,301,710 | -1.38(-2.09%) |
Aug 22, 2019 | 66.44 | 66.56 | 65.91 | 66.26 | 2,085,894 | -0.10(-0.15%) |
Aug 21, 2019 | 66.42 | 66.52 | 66.25 | 66.36 | 1,205,066 | +0.54(+0.83%) |
Aug 20, 2019 | 66.11 | 66.23 | 65.82 | 65.82 | 1,727,446 | -0.35(-0.53%) |
Aug 19, 2019 | 66.28 | 66.36 | 66.10 | 66.17 | 1,920,936 | +0.55(+0.84%) |
Aug 16, 2019 | 65.10 | 65.69 | 65.10 | 65.61 | 2,424,849 | +0.88(+1.37%) |
Aug 15, 2019 | 64.77 | 64.90 | 64.30 | 64.73 | 3,830,622 | +0.12(+0.19%) |
Aug 14, 2019 | 65.36 | 65.46 | 64.51 | 64.61 | 4,502,356 | -1.90(-2.85%) |
Aug 13, 2019 | 65.45 | 66.75 | 65.37 | 66.51 | 3,036,411 | +0.96(+1.46%) |
Aug 12, 2019 | 65.95 | 66.07 | 65.42 | 65.55 | 2,986,738 | -0.75(-1.13%) |
Aug 09, 2019 | 66.56 | 66.67 | 66.01 | 66.29 | 3,041,023 | -0.45(-0.68%) |
Aug 08, 2019 | 66.08 | 66.82 | 65.99 | 66.75 | 4,406,790 | +0.97(+1.47%) |
Aug 07, 2019 | 64.97 | 65.88 | 64.61 | 65.78 | 4,777,047 | +0.23(+0.35%) |
Aug 06, 2019 | 65.35 | 65.60 | 64.93 | 65.55 | 15,142,344 | +0.74(+1.14%) |
Aug 05, 2019 | 65.69 | 65.69 | 64.39 | 64.81 | 6,586,401 | -1.97(-2.95%) |
Aug 02, 2019 | 67.11 | 67.13 | 66.44 | 66.78 | 3,925,599 | -0.60(-0.89%) |