Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.16 | 69.41 | 68.31 | 68.70 | 723,154 | -0.94(-1.35%) |
Oct 30, 2019 | 68.90 | 69.72 | 68.62 | 69.64 | 942,679 | +0.61(+0.89%) |
Oct 29, 2019 | 69.26 | 69.67 | 68.83 | 69.02 | 810,386 | -0.32(-0.46%) |
Oct 28, 2019 | 69.65 | 70.57 | 69.13 | 69.34 | 1,453,983 | -1.47(-2.08%) |
Oct 25, 2019 | 68.27 | 71.24 | 68.07 | 70.81 | 1,687,662 | +2.78(+4.09%) |
Oct 24, 2019 | 68.57 | 68.96 | 67.56 | 68.03 | 1,509,003 | -0.15(-0.22%) |
Oct 23, 2019 | 68.36 | 68.65 | 68.12 | 68.18 | 749,894 | -0.28(-0.40%) |
Oct 22, 2019 | 68.26 | 69.03 | 67.60 | 68.46 | 1,145,370 | +0.15(+0.22%) |
Oct 21, 2019 | 67.19 | 68.55 | 66.64 | 68.31 | 1,463,868 | +2.18(+3.29%) |
Oct 18, 2019 | 65.91 | 66.81 | 65.38 | 66.13 | 980,073 | -0.14(-0.21%) |
Oct 17, 2019 | 66.43 | 67.04 | 65.81 | 66.27 | 757,379 | +0.15(+0.22%) |
Oct 16, 2019 | 66.63 | 66.76 | 65.87 | 66.12 | 952,218 | -0.49(-0.74%) |
Oct 15, 2019 | 65.72 | 67.01 | 65.28 | 66.62 | 940,558 | +1.11(+1.69%) |
Oct 14, 2019 | 65.17 | 65.89 | 64.70 | 65.51 | 604,986 | +0.13(+0.20%) |
Oct 11, 2019 | 65.30 | 66.91 | 64.31 | 65.38 | 1,604,785 | +1.19(+1.85%) |
Oct 10, 2019 | 62.33 | 64.27 | 62.10 | 64.19 | 581,896 | +0.76(+1.20%) |
Oct 09, 2019 | 63.37 | 64.00 | 63.35 | 63.43 | 542,775 | +0.92(+1.47%) |
Oct 08, 2019 | 62.61 | 64.07 | 62.29 | 62.51 | 972,584 | -0.77(-1.22%) |
Oct 07, 2019 | 62.93 | 63.51 | 62.81 | 63.28 | 635,735 | +0.45(+0.71%) |
Oct 04, 2019 | 61.72 | 62.96 | 61.59 | 62.84 | 484,932 | +1.20(+1.94%) |
Oct 03, 2019 | 62.03 | 62.20 | 60.50 | 61.64 | 995,519 | -0.42(-0.67%) |
Oct 02, 2019 | 63.45 | 63.52 | 60.84 | 62.06 | 1,348,806 | -2.21(-3.43%) |
Oct 01, 2019 | 64.76 | 65.22 | 63.95 | 64.26 | 619,280 | +0.04(+0.06%) |
Sep 30, 2019 | 63.56 | 64.55 | 63.56 | 64.22 | 817,504 | +0.72(+1.14%) |
Sep 27, 2019 | 64.29 | 64.88 | 63.25 | 63.50 | 822,606 | -0.39(-0.60%) |
Sep 26, 2019 | 64.36 | 64.39 | 63.50 | 63.89 | 549,364 | -0.47(-0.74%) |
Sep 25, 2019 | 64.00 | 64.74 | 63.91 | 64.36 | 533,658 | +0.40(+0.62%) |
Sep 24, 2019 | 64.44 | 64.57 | 63.70 | 63.97 | 602,942 | +0.01(+0.02%) |
Sep 23, 2019 | 64.04 | 64.52 | 63.74 | 63.96 | 654,646 | -0.36(-0.55%) |
Sep 20, 2019 | 64.26 | 64.77 | 63.93 | 64.31 | 1,265,291 | +0.42(+0.65%) |
Sep 19, 2019 | 64.03 | 64.61 | 63.75 | 63.90 | 611,817 | -0.35(-0.54%) |
Sep 18, 2019 | 64.13 | 64.30 | 63.41 | 64.24 | 766,738 | +0.01(+0.02%) |
Sep 17, 2019 | 63.57 | 64.80 | 63.49 | 64.23 | 664,805 | +0.26(+0.40%) |
Sep 16, 2019 | 63.32 | 65.14 | 62.97 | 63.98 | 1,309,050 | -1.20(-1.84%) |
Sep 13, 2019 | 65.58 | 65.82 | 65.12 | 65.17 | 594,694 | +0.19(+0.29%) |
Sep 12, 2019 | 65.09 | 65.77 | 64.61 | 64.98 | 675,433 | -0.15(-0.23%) |
Sep 11, 2019 | 64.29 | 65.20 | 63.64 | 65.13 | 794,884 | +0.83(+1.29%) |
Sep 10, 2019 | 64.32 | 64.79 | 63.83 | 64.30 | 730,908 | +0.22(+0.34%) |
Sep 09, 2019 | 62.41 | 64.36 | 61.99 | 64.08 | 961,393 | +1.66(+2.66%) |
Sep 06, 2019 | 63.10 | 63.50 | 62.23 | 62.42 | 1,044,959 | -0.30(-0.47%) |
Sep 05, 2019 | 61.52 | 63.24 | 61.40 | 62.72 | 1,299,476 | +1.60(+2.62%) |
Sep 04, 2019 | 59.99 | 61.21 | 59.42 | 61.12 | 1,078,455 | +1.33(+2.22%) |
Sep 03, 2019 | 58.80 | 59.87 | 58.80 | 59.79 | 1,122,507 | +0.70(+1.19%) |
Aug 30, 2019 | 59.49 | 59.70 | 58.74 | 59.09 | 851,007 | -0.24(-0.40%) |
Aug 29, 2019 | 58.70 | 59.53 | 58.43 | 59.33 | 796,744 | +1.21(+2.08%) |
Aug 28, 2019 | 57.18 | 58.41 | 57.10 | 58.12 | 736,176 | +0.72(+1.26%) |
Aug 27, 2019 | 58.16 | 58.26 | 56.52 | 57.40 | 1,471,022 | -0.37(-0.63%) |
Aug 26, 2019 | 57.82 | 58.23 | 57.12 | 57.76 | 1,056,121 | +0.45(+0.78%) |
Aug 23, 2019 | 58.93 | 59.27 | 56.96 | 57.32 | 1,193,431 | -1.78(-3.01%) |
Aug 22, 2019 | 59.25 | 59.38 | 58.37 | 59.10 | 939,284 | -0.08(-0.13%) |
Aug 21, 2019 | 59.75 | 60.00 | 59.04 | 59.18 | 1,049,983 | -0.30(-0.50%) |
Aug 20, 2019 | 59.67 | 59.70 | 58.88 | 59.47 | 748,351 | -0.47(-0.79%) |
Aug 19, 2019 | 60.04 | 60.86 | 59.83 | 59.95 | 913,031 | +0.57(+0.97%) |
Aug 16, 2019 | 58.34 | 59.52 | 58.23 | 59.37 | 968,608 | +1.32(+2.27%) |
Aug 15, 2019 | 58.37 | 58.56 | 57.86 | 58.06 | 1,243,388 | -0.21(-0.35%) |
Aug 14, 2019 | 59.61 | 59.99 | 57.38 | 58.26 | 1,440,126 | -1.91(-3.17%) |
Aug 13, 2019 | 60.81 | 61.77 | 60.11 | 60.17 | 1,181,264 | -0.92(-1.51%) |
Aug 12, 2019 | 62.39 | 62.39 | 60.36 | 61.10 | 1,008,671 | -1.79(-2.85%) |
Aug 09, 2019 | 63.11 | 63.73 | 62.86 | 62.89 | 758,987 | -0.59(-0.93%) |
Aug 08, 2019 | 62.43 | 63.61 | 62.40 | 63.48 | 781,777 | +1.40(+2.25%) |
Aug 07, 2019 | 61.11 | 62.34 | 60.56 | 62.08 | 762,179 | +0.63(+1.02%) |
Aug 06, 2019 | 60.96 | 61.64 | 60.83 | 61.45 | 810,560 | +0.93(+1.54%) |
Aug 05, 2019 | 61.52 | 61.63 | 59.52 | 60.52 | 1,228,445 | -1.72(-2.77%) |
Aug 02, 2019 | 61.97 | 62.73 | 61.42 | 62.24 | 1,038,042 | +0.13(+0.21%) |