Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.49 | 69.64 | 68.60 | 69.06 | 555,069 | -0.36(-0.52%) |
Oct 30, 2019 | 68.21 | 69.43 | 68.04 | 69.43 | 685,163 | +1.41(+2.07%) |
Oct 29, 2019 | 67.57 | 68.23 | 67.50 | 68.02 | 1,079,430 | +0.48(+0.71%) |
Oct 28, 2019 | 67.60 | 68.18 | 67.25 | 67.54 | 1,012,111 | +0.00(+0.00%) |
Oct 25, 2019 | 67.29 | 67.72 | 66.61 | 67.54 | 654,770 | +0.11(+0.16%) |
Oct 24, 2019 | 65.34 | 67.60 | 65.34 | 67.44 | 763,126 | +2.34(+3.59%) |
Oct 23, 2019 | 64.93 | 65.21 | 64.44 | 65.10 | 411,404 | +0.23(+0.36%) |
Oct 22, 2019 | 65.11 | 65.19 | 64.60 | 64.87 | 321,083 | -0.14(-0.22%) |
Oct 21, 2019 | 64.47 | 65.09 | 64.40 | 65.01 | 283,511 | +0.62(+0.96%) |
Oct 18, 2019 | 64.41 | 64.60 | 63.84 | 64.39 | 407,469 | +0.02(+0.03%) |
Oct 17, 2019 | 64.17 | 64.65 | 64.03 | 64.37 | 331,639 | +0.21(+0.32%) |
Oct 16, 2019 | 63.77 | 64.34 | 63.48 | 64.17 | 462,570 | +0.14(+0.22%) |
Oct 15, 2019 | 63.80 | 64.14 | 63.61 | 64.03 | 474,122 | +0.09(+0.14%) |
Oct 14, 2019 | 64.21 | 64.26 | 63.54 | 63.94 | 325,674 | -0.32(-0.50%) |
Oct 11, 2019 | 63.81 | 64.62 | 63.55 | 64.26 | 779,332 | +0.81(+1.28%) |
Oct 10, 2019 | 63.56 | 63.77 | 63.22 | 63.44 | 815,222 | -0.19(-0.30%) |
Oct 09, 2019 | 63.75 | 63.88 | 63.13 | 63.63 | 404,085 | +0.21(+0.32%) |
Oct 08, 2019 | 63.57 | 63.86 | 63.14 | 63.43 | 334,613 | -0.47(-0.73%) |
Oct 07, 2019 | 63.78 | 64.48 | 63.77 | 63.90 | 455,986 | -0.19(-0.30%) |
Oct 04, 2019 | 63.44 | 64.17 | 63.44 | 64.09 | 725,497 | +0.94(+1.49%) |
Oct 03, 2019 | 62.78 | 63.38 | 62.44 | 63.15 | 1,107,521 | +0.32(+0.51%) |
Oct 02, 2019 | 63.42 | 63.42 | 62.52 | 62.83 | 406,035 | -0.74(-1.17%) |
Oct 01, 2019 | 64.03 | 64.26 | 62.95 | 63.57 | 391,882 | -0.53(-0.82%) |
Sep 30, 2019 | 63.86 | 64.43 | 63.67 | 64.09 | 689,730 | +0.28(+0.44%) |
Sep 27, 2019 | 64.60 | 64.71 | 63.26 | 63.81 | 619,407 | -0.60(-0.93%) |
Sep 26, 2019 | 64.31 | 64.61 | 63.96 | 64.41 | 478,850 | +0.37(+0.57%) |
Sep 25, 2019 | 63.54 | 64.28 | 63.52 | 64.04 | 443,073 | +0.38(+0.59%) |
Sep 24, 2019 | 64.61 | 64.89 | 63.50 | 63.67 | 619,980 | -0.82(-1.27%) |
Sep 23, 2019 | 64.08 | 65.04 | 63.84 | 64.48 | 737,759 | +0.20(+0.32%) |
Sep 20, 2019 | 63.57 | 64.30 | 63.14 | 64.28 | 4,692,496 | +0.79(+1.25%) |
Sep 19, 2019 | 63.79 | 63.81 | 63.36 | 63.49 | 506,136 | -0.14(-0.22%) |
Sep 18, 2019 | 63.66 | 63.68 | 63.05 | 63.63 | 654,314 | +0.22(+0.35%) |
Sep 17, 2019 | 63.05 | 63.45 | 62.78 | 63.41 | 1,114,525 | +0.46(+0.73%) |
Sep 16, 2019 | 62.16 | 62.98 | 61.84 | 62.95 | 578,830 | +0.79(+1.28%) |
Sep 13, 2019 | 63.27 | 63.66 | 61.62 | 62.15 | 768,510 | -1.10(-1.73%) |
Sep 12, 2019 | 63.67 | 63.86 | 62.84 | 63.25 | 720,172 | +0.09(+0.14%) |
Sep 11, 2019 | 62.91 | 63.30 | 62.55 | 63.16 | 515,038 | +0.23(+0.36%) |
Sep 10, 2019 | 62.58 | 62.93 | 61.72 | 62.93 | 437,197 | +0.13(+0.21%) |
Sep 09, 2019 | 63.73 | 63.73 | 61.84 | 62.80 | 1,019,030 | -0.84(-1.32%) |
Sep 06, 2019 | 63.73 | 63.83 | 63.29 | 63.64 | 440,441 | +0.15(+0.23%) |
Sep 05, 2019 | 63.72 | 63.82 | 63.14 | 63.50 | 597,399 | -0.21(-0.33%) |
Sep 04, 2019 | 63.66 | 64.02 | 63.38 | 63.71 | 383,016 | +0.48(+0.76%) |
Sep 03, 2019 | 63.78 | 63.98 | 63.00 | 63.23 | 549,279 | -0.45(-0.71%) |
Aug 30, 2019 | 63.39 | 63.81 | 63.19 | 63.68 | 281,481 | +0.39(+0.62%) |
Aug 29, 2019 | 62.66 | 63.34 | 62.62 | 63.28 | 422,717 | +0.87(+1.39%) |
Aug 28, 2019 | 62.34 | 62.83 | 62.27 | 62.42 | 393,334 | +0.07(+0.12%) |
Aug 27, 2019 | 63.50 | 63.62 | 62.28 | 62.34 | 570,880 | -0.79(-1.26%) |
Aug 26, 2019 | 63.87 | 63.87 | 62.60 | 63.14 | 454,061 | -0.16(-0.26%) |
Aug 23, 2019 | 64.40 | 64.84 | 63.18 | 63.30 | 645,744 | -1.25(-1.94%) |
Aug 22, 2019 | 64.31 | 64.62 | 64.06 | 64.55 | 317,642 | +0.29(+0.45%) |
Aug 21, 2019 | 64.64 | 64.88 | 64.10 | 64.26 | 646,834 | -0.09(-0.14%) |
Aug 20, 2019 | 65.16 | 65.16 | 64.32 | 64.35 | 521,980 | -0.56(-0.87%) |
Aug 19, 2019 | 64.71 | 65.04 | 64.26 | 64.92 | 421,616 | +0.66(+1.03%) |
Aug 16, 2019 | 63.27 | 64.44 | 63.24 | 64.26 | 420,876 | +1.05(+1.67%) |
Aug 15, 2019 | 62.84 | 63.28 | 62.57 | 63.20 | 571,185 | +0.58(+0.93%) |
Aug 14, 2019 | 62.92 | 63.09 | 62.23 | 62.62 | 852,334 | -0.59(-0.93%) |
Aug 13, 2019 | 63.22 | 63.65 | 62.82 | 63.21 | 328,642 | -0.04(-0.06%) |
Aug 12, 2019 | 63.20 | 63.54 | 62.74 | 63.25 | 344,057 | -0.16(-0.25%) |
Aug 09, 2019 | 64.00 | 64.32 | 62.81 | 63.41 | 532,026 | -0.92(-1.42%) |
Aug 08, 2019 | 63.22 | 64.33 | 62.94 | 64.32 | 662,149 | +1.33(+2.12%) |
Aug 07, 2019 | 62.90 | 63.57 | 62.18 | 62.99 | 438,139 | -0.26(-0.41%) |
Aug 06, 2019 | 62.91 | 63.84 | 62.78 | 63.25 | 673,161 | +0.26(+0.42%) |
Aug 05, 2019 | 63.35 | 63.38 | 61.94 | 62.99 | 1,041,165 | -0.97(-1.51%) |
Aug 02, 2019 | 63.85 | 64.20 | 63.59 | 63.95 | 538,385 | -0.07(-0.11%) |