Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.41 | 63.00 | 62.20 | 62.49 | 497,654 | +0.03(+0.05%) |
Oct 30, 2019 | 61.32 | 62.55 | 61.07 | 62.46 | 418,410 | +1.34(+2.19%) |
Oct 29, 2019 | 61.75 | 61.88 | 61.12 | 61.12 | 303,711 | -0.76(-1.23%) |
Oct 28, 2019 | 61.58 | 62.16 | 61.38 | 61.88 | 334,626 | +0.69(+1.13%) |
Oct 25, 2019 | 60.95 | 61.52 | 60.16 | 61.19 | 213,300 | +0.54(+0.89%) |
Oct 24, 2019 | 60.21 | 60.86 | 59.96 | 60.65 | 273,952 | +0.96(+1.61%) |
Oct 23, 2019 | 60.18 | 60.98 | 59.46 | 59.69 | 319,595 | -0.48(-0.80%) |
Oct 22, 2019 | 60.39 | 60.80 | 59.74 | 60.17 | 374,821 | -0.31(-0.51%) |
Oct 21, 2019 | 60.77 | 61.62 | 60.48 | 60.48 | 303,007 | +0.16(+0.27%) |
Oct 18, 2019 | 60.74 | 61.42 | 60.03 | 60.32 | 292,300 | -0.72(-1.18%) |
Oct 17, 2019 | 60.54 | 61.15 | 60.39 | 61.04 | 255,173 | +0.69(+1.14%) |
Oct 16, 2019 | 60.29 | 60.94 | 59.82 | 60.35 | 417,936 | -0.34(-0.56%) |
Oct 15, 2019 | 59.24 | 60.76 | 59.24 | 60.69 | 217,014 | +1.40(+2.36%) |
Oct 14, 2019 | 60.08 | 60.24 | 59.16 | 59.29 | 276,960 | -1.04(-1.72%) |
Oct 11, 2019 | 59.65 | 60.71 | 59.28 | 60.33 | 626,500 | +1.43(+2.43%) |
Oct 10, 2019 | 58.01 | 59.07 | 57.67 | 58.90 | 465,680 | +1.06(+1.83%) |
Oct 09, 2019 | 57.50 | 58.28 | 56.97 | 57.84 | 341,297 | +0.84(+1.47%) |
Oct 08, 2019 | 56.37 | 57.76 | 56.24 | 57.00 | 590,410 | +0.15(+0.26%) |
Oct 07, 2019 | 56.17 | 57.06 | 55.53 | 56.85 | 484,831 | +0.69(+1.23%) |
Oct 04, 2019 | 51.00 | 56.33 | 51.00 | 56.16 | 715,900 | +1.59(+2.91%) |
Oct 03, 2019 | 54.78 | 55.21 | 53.47 | 54.57 | 565,825 | -0.57(-1.03%) |
Oct 02, 2019 | 55.26 | 56.18 | 54.72 | 55.14 | 606,736 | -0.68(-1.22%) |
Oct 01, 2019 | 58.27 | 58.30 | 55.66 | 55.82 | 528,806 | -0.88(-1.55%) |
Sep 30, 2019 | 57.02 | 57.32 | 56.22 | 56.70 | 498,587 | -0.27(-0.47%) |
Sep 27, 2019 | 57.65 | 57.87 | 56.26 | 56.97 | 737,600 | -0.63(-1.09%) |
Sep 26, 2019 | 58.47 | 58.74 | 57.21 | 57.60 | 232,319 | -0.83(-1.42%) |
Sep 25, 2019 | 57.76 | 58.53 | 56.92 | 58.43 | 502,567 | +0.66(+1.14%) |
Sep 24, 2019 | 59.26 | 59.58 | 57.58 | 57.77 | 570,061 | -1.41(-2.38%) |
Sep 23, 2019 | 59.60 | 59.79 | 58.99 | 59.18 | 475,947 | -0.92(-1.53%) |
Sep 20, 2019 | 60.33 | 61.32 | 60.02 | 60.10 | 574,000 | -0.22(-0.36%) |
Sep 19, 2019 | 60.71 | 60.93 | 59.84 | 60.32 | 366,884 | -0.38(-0.63%) |
Sep 18, 2019 | 60.32 | 60.76 | 59.46 | 60.70 | 508,118 | +0.42(+0.70%) |
Sep 17, 2019 | 59.00 | 60.35 | 59.00 | 60.28 | 244,879 | +1.10(+1.86%) |
Sep 16, 2019 | 58.44 | 59.76 | 58.21 | 59.18 | 628,422 | +0.44(+0.75%) |
Sep 13, 2019 | 57.25 | 59.00 | 57.20 | 58.74 | 404,300 | +1.90(+3.34%) |
Sep 12, 2019 | 57.86 | 58.27 | 56.70 | 56.84 | 641,929 | -1.16(-2.00%) |
Sep 11, 2019 | 58.12 | 58.34 | 57.39 | 58.00 | 483,507 | -0.11(-0.19%) |
Sep 10, 2019 | 58.25 | 58.59 | 57.54 | 58.11 | 247,541 | -0.34(-0.58%) |
Sep 09, 2019 | 58.57 | 59.39 | 58.02 | 58.45 | 259,070 | -0.03(-0.05%) |
Sep 06, 2019 | 58.32 | 59.15 | 57.78 | 58.48 | 247,900 | +0.38(+0.65%) |
Sep 05, 2019 | 57.03 | 58.54 | 56.53 | 58.10 | 384,904 | +1.71(+3.03%) |
Sep 04, 2019 | 56.80 | 57.21 | 56.09 | 56.39 | 267,764 | +0.19(+0.34%) |
Sep 03, 2019 | 57.00 | 57.77 | 55.97 | 56.20 | 337,706 | -1.01(-1.77%) |
Aug 30, 2019 | 57.40 | 57.66 | 56.74 | 57.21 | 245,400 | +0.08(+0.14%) |
Aug 29, 2019 | 56.54 | 57.92 | 56.45 | 57.13 | 342,582 | +1.27(+2.27%) |
Aug 28, 2019 | 55.29 | 55.98 | 54.95 | 55.86 | 240,426 | +0.39(+0.70%) |
Aug 27, 2019 | 56.65 | 57.04 | 55.19 | 55.47 | 369,210 | -0.89(-1.58%) |
Aug 26, 2019 | 57.29 | 57.40 | 55.96 | 56.36 | 362,126 | -0.39(-0.69%) |
Aug 23, 2019 | 57.42 | 58.08 | 56.54 | 56.75 | 498,200 | -0.95(-1.65%) |
Aug 22, 2019 | 58.08 | 58.09 | 57.31 | 57.70 | 285,106 | +0.01(+0.02%) |
Aug 21, 2019 | 57.36 | 58.05 | 57.07 | 57.69 | 384,562 | +0.87(+1.53%) |
Aug 20, 2019 | 56.88 | 57.29 | 56.62 | 56.82 | 460,253 | -0.15(-0.26%) |
Aug 19, 2019 | 57.00 | 57.69 | 56.37 | 56.97 | 397,474 | +0.91(+1.62%) |
Aug 16, 2019 | 55.94 | 56.42 | 55.64 | 56.06 | 324,300 | +0.46(+0.83%) |
Aug 15, 2019 | 55.55 | 55.95 | 54.98 | 55.60 | 412,883 | +0.18(+0.32%) |
Aug 14, 2019 | 56.79 | 56.88 | 54.54 | 55.42 | 596,069 | -2.41(-4.17%) |
Aug 13, 2019 | 57.56 | 58.49 | 56.92 | 57.83 | 322,957 | +0.08(+0.14%) |
Aug 12, 2019 | 58.04 | 59.22 | 56.70 | 57.75 | 488,498 | -0.67(-1.15%) |
Aug 09, 2019 | 61.46 | 61.46 | 58.36 | 58.42 | 810,300 | -2.76(-4.51%) |
Aug 08, 2019 | 62.52 | 63.32 | 58.32 | 61.18 | 1,836,951 | -3.64(-5.62%) |
Aug 07, 2019 | 64.68 | 65.92 | 64.24 | 64.82 | 464,587 | -0.67(-1.02%) |
Aug 06, 2019 | 66.18 | 67.02 | 65.16 | 65.49 | 273,755 | -0.14(-0.21%) |
Aug 05, 2019 | 67.33 | 67.33 | 64.90 | 65.63 | 472,132 | -2.48(-3.64%) |
Aug 02, 2019 | 69.82 | 69.82 | 68.00 | 68.11 | 193,000 | -1.97(-2.81%) |