Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 67.46 | 67.46 | 65.64 | 66.47 | 45,777 | -1.07(-1.58%) |
Oct 30, 2019 | 67.38 | 68.01 | 66.82 | 67.54 | 20,508 | -0.08(-0.12%) |
Oct 29, 2019 | 67.61 | 68.01 | 67.14 | 67.61 | 28,255 | -0.40(-0.58%) |
Oct 28, 2019 | 67.69 | 68.49 | 67.54 | 68.01 | 45,152 | +0.40(+0.59%) |
Oct 25, 2019 | 68.25 | 68.72 | 67.50 | 67.61 | 36,059 | -0.71(-1.04%) |
Oct 24, 2019 | 69.67 | 69.91 | 68.25 | 68.33 | 34,004 | -1.50(-2.15%) |
Oct 23, 2019 | 69.75 | 70.70 | 69.44 | 69.83 | 42,532 | +0.08(+0.11%) |
Oct 22, 2019 | 68.96 | 69.99 | 68.88 | 69.75 | 38,683 | +0.79(+1.15%) |
Oct 21, 2019 | 68.56 | 69.99 | 68.25 | 68.96 | 60,706 | +0.79(+1.16%) |
Oct 18, 2019 | 65.95 | 68.33 | 65.64 | 68.17 | 45,103 | +1.90(+2.87%) |
Oct 17, 2019 | 66.43 | 66.74 | 65.71 | 66.27 | 30,508 | +0.04(+0.06%) |
Oct 16, 2019 | 65.56 | 66.43 | 65.24 | 66.23 | 45,000 | +0.55(+0.84%) |
Oct 15, 2019 | 64.45 | 65.71 | 64.21 | 65.67 | 21,389 | +1.07(+1.65%) |
Oct 14, 2019 | 65.16 | 65.95 | 63.97 | 64.61 | 14,828 | -0.75(-1.15%) |
Oct 11, 2019 | 65.48 | 66.11 | 64.92 | 65.36 | 40,821 | +0.28(+0.43%) |
Oct 10, 2019 | 65.16 | 65.40 | 64.45 | 65.08 | 23,842 | -0.04(-0.06%) |
Oct 09, 2019 | 64.76 | 65.16 | 64.13 | 65.12 | 30,070 | +0.75(+1.17%) |
Oct 08, 2019 | 63.34 | 64.68 | 62.80 | 64.37 | 42,935 | +0.55(+0.87%) |
Oct 07, 2019 | 63.34 | 64.13 | 62.78 | 63.81 | 51,259 | +0.20(+0.31%) |
Oct 04, 2019 | 62.31 | 63.66 | 62.18 | 63.62 | 45,406 | +1.23(+1.97%) |
Oct 03, 2019 | 63.81 | 64.05 | 61.68 | 62.39 | 27,454 | -1.43(-2.23%) |
Oct 02, 2019 | 64.61 | 64.84 | 63.34 | 63.81 | 38,044 | -1.03(-1.59%) |
Oct 01, 2019 | 65.08 | 66.03 | 64.84 | 64.84 | 34,336 | -0.08(-0.12%) |
Sep 30, 2019 | 66.35 | 66.59 | 64.92 | 64.92 | 45,364 | -1.19(-1.80%) |
Sep 27, 2019 | 66.35 | 66.82 | 65.79 | 66.11 | 41,731 | -0.16(-0.24%) |
Sep 26, 2019 | 67.30 | 67.93 | 66.20 | 66.27 | 27,514 | -1.11(-1.65%) |
Sep 25, 2019 | 67.06 | 68.09 | 66.59 | 67.38 | 99,030 | +0.55(+0.83%) |
Sep 24, 2019 | 70.39 | 70.39 | 66.59 | 66.82 | 68,244 | -3.25(-4.63%) |
Sep 23, 2019 | 67.30 | 70.46 | 66.03 | 70.07 | 90,897 | +2.77(+4.12%) |
Sep 20, 2019 | 66.74 | 68.45 | 66.35 | 67.30 | 233,347 | +0.71(+1.07%) |
Sep 19, 2019 | 67.30 | 67.38 | 66.23 | 66.59 | 96,152 | -0.32(-0.47%) |
Sep 18, 2019 | 67.30 | 68.25 | 66.59 | 66.90 | 101,364 | +0.71(+1.08%) |
Sep 17, 2019 | 64.13 | 67.30 | 64.05 | 66.19 | 121,847 | +2.06(+3.21%) |
Sep 16, 2019 | 64.45 | 64.92 | 63.31 | 64.13 | 77,174 | -0.32(-0.49%) |
Sep 13, 2019 | 64.92 | 65.79 | 64.21 | 64.45 | 47,717 | -0.24(-0.37%) |
Sep 12, 2019 | 65.40 | 65.40 | 64.37 | 64.68 | 32,868 | -0.63(-0.97%) |
Sep 11, 2019 | 64.68 | 65.48 | 64.29 | 65.32 | 42,635 | +1.03(+1.60%) |
Sep 10, 2019 | 64.45 | 65.87 | 63.89 | 64.29 | 109,437 | -0.08(-0.12%) |
Sep 09, 2019 | 65.24 | 65.87 | 64.29 | 64.37 | 31,926 | -0.47(-0.73%) |
Sep 06, 2019 | 65.24 | 65.56 | 64.37 | 64.84 | 28,494 | -0.16(-0.24%) |
Sep 05, 2019 | 66.90 | 67.30 | 64.80 | 65.00 | 56,177 | -1.35(-2.03%) |
Sep 04, 2019 | 66.51 | 67.61 | 65.79 | 66.35 | 50,435 | +0.32(+0.48%) |
Sep 03, 2019 | 64.76 | 66.51 | 64.05 | 66.03 | 82,457 | +1.11(+1.71%) |
Aug 30, 2019 | 64.76 | 65.16 | 63.18 | 64.92 | 60,158 | +0.79(+1.23%) |
Aug 29, 2019 | 63.50 | 64.84 | 63.02 | 64.13 | 61,224 | +1.19(+1.89%) |
Aug 28, 2019 | 61.36 | 63.02 | 60.73 | 62.94 | 182,331 | +1.27(+2.05%) |
Aug 27, 2019 | 62.86 | 63.18 | 61.44 | 61.68 | 57,903 | -0.87(-1.39%) |
Aug 26, 2019 | 59.38 | 62.63 | 58.96 | 62.55 | 98,001 | +3.88(+6.61%) |
Aug 23, 2019 | 57.24 | 59.38 | 56.29 | 58.67 | 135,310 | +1.50(+2.63%) |
Aug 22, 2019 | 56.45 | 57.40 | 56.21 | 57.16 | 38,529 | +0.95(+1.69%) |
Aug 21, 2019 | 55.82 | 56.21 | 54.95 | 56.21 | 30,732 | +1.03(+1.87%) |
Aug 20, 2019 | 55.34 | 56.13 | 54.79 | 55.18 | 17,428 | -0.24(-0.43%) |
Aug 19, 2019 | 53.68 | 55.82 | 53.60 | 55.42 | 38,973 | +2.45(+4.63%) |
Aug 16, 2019 | 52.57 | 53.92 | 52.57 | 52.97 | 47,023 | +0.63(+1.21%) |
Aug 15, 2019 | 52.02 | 52.41 | 51.30 | 52.33 | 33,508 | +0.32(+0.61%) |
Aug 14, 2019 | 52.57 | 52.57 | 50.99 | 52.02 | 32,288 | -1.03(-1.94%) |
Aug 13, 2019 | 54.59 | 54.90 | 52.74 | 53.05 | 41,600 | -1.47(-2.69%) |
Aug 12, 2019 | 55.05 | 55.36 | 54.13 | 54.51 | 26,600 | -0.77(-1.40%) |
Aug 09, 2019 | 55.21 | 55.67 | 54.05 | 55.29 | 24,917 | +0.15(+0.28%) |
Aug 08, 2019 | 55.67 | 56.44 | 55.09 | 55.13 | 36,541 | -0.31(-0.56%) |
Aug 07, 2019 | 53.51 | 55.86 | 52.81 | 55.44 | 34,457 | +1.70(+3.16%) |
Aug 06, 2019 | 53.05 | 55.29 | 52.51 | 53.74 | 40,183 | +0.31(+0.58%) |
Aug 05, 2019 | 54.51 | 54.51 | 52.27 | 53.43 | 45,475 | -2.16(-3.89%) |
Aug 02, 2019 | 54.05 | 55.86 | 53.82 | 55.59 | 24,554 | +1.24(+2.27%) |