Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 63.35 | 63.35 | 62.81 | 63.28 | 6,291 | -0.20(-0.31%) |
Oct 30, 2019 | 63.09 | 63.61 | 62.92 | 63.48 | 3,275 | +0.17(+0.27%) |
Oct 29, 2019 | 62.85 | 63.33 | 62.83 | 63.31 | 14,381 | +0.22(+0.35%) |
Oct 28, 2019 | 63.47 | 63.47 | 63.09 | 63.09 | 2,819 | -0.02(-0.03%) |
Oct 25, 2019 | 63.37 | 63.37 | 62.92 | 63.11 | 4,713 | -0.40(-0.63%) |
Oct 24, 2019 | 63.62 | 63.62 | 63.27 | 63.50 | 3,632 | -0.02(-0.03%) |
Oct 23, 2019 | 63.53 | 63.53 | 63.28 | 63.52 | 2,079 | +0.23(+0.36%) |
Oct 22, 2019 | 63.95 | 63.95 | 63.22 | 63.29 | 12,475 | -1.17(-1.81%) |
Oct 21, 2019 | 64.38 | 64.52 | 64.38 | 64.46 | 859 | +0.41(+0.63%) |
Oct 18, 2019 | 63.95 | 64.06 | 63.92 | 64.06 | 438 | +0.18(+0.28%) |
Oct 17, 2019 | 64.13 | 64.13 | 63.84 | 63.88 | 4,995 | -0.16(-0.24%) |
Oct 16, 2019 | 63.94 | 64.05 | 63.74 | 64.03 | 3,766 | -0.35(-0.55%) |
Oct 15, 2019 | 64.39 | 64.58 | 64.39 | 64.39 | 2,457 | +0.28(+0.44%) |
Oct 14, 2019 | 64.08 | 64.19 | 64.05 | 64.11 | 2,514 | +0.06(+0.10%) |
Oct 11, 2019 | 64.58 | 64.60 | 64.04 | 64.04 | 15,455 | +0.50(+0.79%) |
Oct 10, 2019 | 63.55 | 63.77 | 63.50 | 63.54 | 7,327 | +0.32(+0.50%) |
Oct 09, 2019 | 63.00 | 63.36 | 63.00 | 63.22 | 7,282 | +0.48(+0.76%) |
Oct 08, 2019 | 63.18 | 63.21 | 62.74 | 62.74 | 10,178 | -1.45(-2.25%) |
Oct 07, 2019 | 64.64 | 64.64 | 64.10 | 64.19 | 4,352 | -0.53(-0.82%) |
Oct 04, 2019 | 63.78 | 64.72 | 63.78 | 64.72 | 1,424 | +1.37(+2.17%) |
Oct 03, 2019 | 63.19 | 63.35 | 62.74 | 63.35 | 45,878 | +0.21(+0.33%) |
Oct 02, 2019 | 63.79 | 63.79 | 62.92 | 63.14 | 8,826 | -1.27(-1.98%) |
Oct 01, 2019 | 65.90 | 65.90 | 64.41 | 64.41 | 23,882 | -1.30(-1.98%) |
Sep 30, 2019 | 65.74 | 65.82 | 65.61 | 65.72 | 3,149 | +0.17(+0.26%) |
Sep 27, 2019 | 65.69 | 65.77 | 65.40 | 65.55 | 1,973 | -0.13(-0.20%) |
Sep 26, 2019 | 65.40 | 65.76 | 65.39 | 65.68 | 30,241 | +0.05(+0.08%) |
Sep 25, 2019 | 65.48 | 65.71 | 65.48 | 65.62 | 1,888 | +0.17(+0.25%) |
Sep 24, 2019 | 65.69 | 65.70 | 65.32 | 65.46 | 3,804 | -0.06(-0.09%) |
Sep 23, 2019 | 65.32 | 65.71 | 65.17 | 65.52 | 3,409 | +0.17(+0.27%) |
Sep 20, 2019 | 65.56 | 65.75 | 65.23 | 65.34 | 3,635 | -0.22(-0.34%) |
Sep 19, 2019 | 65.56 | 66.14 | 65.56 | 65.57 | 2,391 | -0.02(-0.04%) |
Sep 18, 2019 | 65.27 | 65.64 | 65.19 | 65.59 | 8,105 | +0.30(+0.47%) |
Sep 17, 2019 | 64.86 | 65.29 | 64.86 | 65.29 | 5,110 | +0.45(+0.70%) |
Sep 16, 2019 | 64.41 | 64.85 | 64.41 | 64.84 | 3,274 | -0.18(-0.28%) |
Sep 13, 2019 | 65.29 | 65.29 | 64.87 | 65.02 | 3,084 | -0.14(-0.21%) |
Sep 12, 2019 | 64.74 | 65.19 | 64.56 | 65.15 | 5,499 | +0.33(+0.51%) |
Sep 11, 2019 | 64.51 | 64.82 | 64.38 | 64.82 | 2,304 | +0.36(+0.56%) |
Sep 10, 2019 | 64.33 | 64.46 | 64.07 | 64.46 | 28,133 | -0.02(-0.03%) |
Sep 09, 2019 | 64.11 | 64.55 | 64.11 | 64.47 | 2,930 | +0.18(+0.28%) |
Sep 06, 2019 | 64.36 | 64.61 | 64.29 | 64.29 | 14,430 | +0.34(+0.54%) |
Sep 05, 2019 | 63.72 | 64.34 | 63.72 | 63.95 | 3,317 | +0.66(+1.05%) |
Sep 04, 2019 | 62.78 | 63.28 | 62.78 | 63.28 | 4,747 | +0.81(+1.29%) |
Sep 03, 2019 | 62.04 | 62.48 | 62.04 | 62.48 | 21,388 | -0.10(-0.16%) |
Aug 30, 2019 | 62.63 | 62.63 | 62.41 | 62.57 | 3,194 | +0.12(+0.20%) |
Aug 29, 2019 | 62.47 | 62.66 | 62.29 | 62.45 | 2,019 | +0.53(+0.86%) |
Aug 28, 2019 | 61.41 | 62.11 | 61.41 | 61.91 | 6,955 | +0.01(+0.01%) |
Aug 27, 2019 | 62.35 | 62.67 | 61.68 | 61.91 | 6,240 | -0.34(-0.55%) |
Aug 26, 2019 | 61.79 | 62.25 | 61.79 | 62.25 | 819 | +0.76(+1.23%) |
Aug 23, 2019 | 63.05 | 63.37 | 61.49 | 61.49 | 4,295 | -1.84(-2.90%) |
Aug 22, 2019 | 63.05 | 63.44 | 63.05 | 63.32 | 9,533 | +0.32(+0.51%) |
Aug 21, 2019 | 63.20 | 63.20 | 62.90 | 63.00 | 1,131 | +0.13(+0.20%) |
Aug 20, 2019 | 63.15 | 63.41 | 62.88 | 62.88 | 7,195 | -0.82(-1.28%) |
Aug 19, 2019 | 63.83 | 63.83 | 63.63 | 63.69 | 3,790 | +0.44(+0.69%) |
Aug 16, 2019 | 62.45 | 63.29 | 62.45 | 63.26 | 4,846 | +0.87(+1.39%) |
Aug 15, 2019 | 61.95 | 62.39 | 61.95 | 62.39 | 2,083 | +0.38(+0.61%) |
Aug 14, 2019 | 63.08 | 63.45 | 61.90 | 62.01 | 10,031 | -2.14(-3.34%) |
Aug 13, 2019 | 63.54 | 64.35 | 63.54 | 64.16 | 6,631 | +0.88(+1.39%) |
Aug 12, 2019 | 64.01 | 64.27 | 63.11 | 63.28 | 6,143 | -1.13(-1.76%) |
Aug 09, 2019 | 64.46 | 64.51 | 63.99 | 64.41 | 3,855 | -0.05(-0.08%) |
Aug 08, 2019 | 63.79 | 64.47 | 63.79 | 64.46 | 3,478 | +1.20(+1.90%) |
Aug 07, 2019 | 62.54 | 63.53 | 61.78 | 63.26 | 12,960 | +0.16(+0.26%) |
Aug 06, 2019 | 62.14 | 63.10 | 62.05 | 63.09 | 5,356 | +1.10(+1.78%) |
Aug 05, 2019 | 62.78 | 62.83 | 61.53 | 61.99 | 11,678 | -1.65(-2.59%) |
Aug 02, 2019 | 63.79 | 63.90 | 63.36 | 63.64 | 6,278 | -0.22(-0.35%) |