Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 65.92 | 66.53 | 65.11 | 65.14 | 1,673,236 | -0.53(-0.80%) |
Oct 30, 2019 | 64.73 | 65.83 | 64.44 | 65.67 | 1,433,515 | +0.93(+1.43%) |
Oct 29, 2019 | 63.08 | 65.29 | 63.08 | 64.74 | 1,111,276 | +1.58(+2.51%) |
Oct 28, 2019 | 63.49 | 63.83 | 63.03 | 63.16 | 1,170,338 | -0.14(-0.22%) |
Oct 25, 2019 | 63.28 | 63.77 | 62.94 | 63.30 | 1,027,213 | -0.08(-0.13%) |
Oct 24, 2019 | 62.77 | 63.56 | 62.39 | 63.38 | 944,869 | +0.78(+1.24%) |
Oct 23, 2019 | 62.92 | 63.61 | 62.36 | 62.61 | 982,664 | -0.43(-0.68%) |
Oct 22, 2019 | 64.98 | 64.98 | 62.93 | 63.03 | 700,296 | -1.76(-2.71%) |
Oct 21, 2019 | 64.73 | 64.96 | 64.08 | 64.79 | 795,655 | +0.06(+0.09%) |
Oct 18, 2019 | 65.33 | 65.49 | 64.05 | 64.73 | 725,606 | -0.83(-1.27%) |
Oct 17, 2019 | 66.02 | 66.41 | 65.40 | 65.57 | 689,091 | -0.15(-0.23%) |
Oct 16, 2019 | 65.26 | 65.98 | 64.65 | 65.72 | 960,023 | +0.06(+0.10%) |
Oct 15, 2019 | 65.56 | 65.98 | 65.43 | 65.65 | 618,853 | +0.32(+0.50%) |
Oct 14, 2019 | 65.98 | 66.21 | 65.01 | 65.33 | 614,902 | -0.84(-1.27%) |
Oct 11, 2019 | 66.72 | 67.24 | 66.07 | 66.17 | 707,782 | -0.04(-0.06%) |
Oct 10, 2019 | 65.34 | 66.38 | 65.20 | 66.21 | 1,671,174 | +0.62(+0.95%) |
Oct 09, 2019 | 64.77 | 65.75 | 64.77 | 65.59 | 670,918 | +1.08(+1.68%) |
Oct 08, 2019 | 64.75 | 65.31 | 64.19 | 64.50 | 1,294,026 | -0.66(-1.01%) |
Oct 07, 2019 | 65.19 | 65.49 | 64.86 | 65.16 | 976,848 | -0.41(-0.62%) |
Oct 04, 2019 | 64.89 | 65.68 | 64.44 | 65.57 | 1,226,088 | +0.86(+1.33%) |
Oct 03, 2019 | 63.87 | 64.72 | 63.35 | 64.71 | 846,710 | +0.82(+1.29%) |
Oct 02, 2019 | 64.39 | 64.55 | 63.16 | 63.88 | 1,331,974 | -1.03(-1.58%) |
Oct 01, 2019 | 66.04 | 66.59 | 64.84 | 64.91 | 931,281 | -0.83(-1.27%) |
Sep 30, 2019 | 65.61 | 66.25 | 65.36 | 65.74 | 726,720 | +0.13(+0.20%) |
Sep 27, 2019 | 67.21 | 67.39 | 65.12 | 65.61 | 1,229,220 | -1.40(-2.09%) |
Sep 26, 2019 | 66.00 | 67.10 | 65.79 | 67.01 | 709,136 | +1.35(+2.06%) |
Sep 25, 2019 | 64.79 | 65.83 | 64.45 | 65.66 | 918,344 | +0.95(+1.47%) |
Sep 24, 2019 | 65.23 | 65.33 | 64.53 | 64.71 | 1,442,183 | -0.03(-0.04%) |
Sep 23, 2019 | 64.98 | 65.29 | 64.33 | 64.73 | 1,771,078 | -0.23(-0.36%) |
Sep 20, 2019 | 67.19 | 67.19 | 64.96 | 64.97 | 1,817,527 | -2.18(-3.24%) |
Sep 19, 2019 | 66.74 | 67.63 | 66.69 | 67.14 | 1,189,225 | +0.53(+0.79%) |
Sep 18, 2019 | 67.54 | 68.04 | 65.90 | 66.61 | 1,555,459 | -0.82(-1.22%) |
Sep 17, 2019 | 65.30 | 67.51 | 65.30 | 67.44 | 1,397,791 | +2.36(+3.63%) |
Sep 16, 2019 | 64.32 | 65.48 | 64.19 | 65.08 | 940,661 | +0.76(+1.18%) |
Sep 13, 2019 | 65.36 | 66.12 | 64.04 | 64.32 | 801,980 | -0.99(-1.52%) |
Sep 12, 2019 | 64.86 | 66.08 | 64.80 | 65.31 | 1,045,445 | +0.93(+1.45%) |
Sep 11, 2019 | 63.84 | 64.94 | 63.61 | 64.37 | 1,784,911 | +0.58(+0.91%) |
Sep 10, 2019 | 67.56 | 67.57 | 62.82 | 63.79 | 3,871,236 | -4.41(-6.46%) |
Sep 09, 2019 | 70.89 | 71.08 | 67.59 | 68.20 | 1,452,216 | -2.69(-3.80%) |
Sep 06, 2019 | 71.37 | 71.74 | 70.87 | 70.89 | 1,038,772 | -0.48(-0.67%) |
Sep 05, 2019 | 71.36 | 72.21 | 71.05 | 71.37 | 1,005,142 | +0.50(+0.71%) |
Sep 04, 2019 | 70.26 | 70.99 | 70.17 | 70.87 | 745,986 | +1.06(+1.52%) |
Sep 03, 2019 | 69.48 | 70.18 | 69.40 | 69.81 | 798,173 | -0.09(-0.13%) |
Aug 30, 2019 | 69.65 | 70.30 | 69.63 | 69.90 | 958,833 | +0.28(+0.40%) |
Aug 29, 2019 | 69.65 | 70.17 | 69.29 | 69.62 | 1,120,445 | +0.57(+0.83%) |
Aug 28, 2019 | 68.04 | 69.20 | 67.71 | 69.05 | 931,313 | +0.85(+1.25%) |
Aug 27, 2019 | 68.31 | 68.56 | 67.90 | 68.20 | 1,079,961 | -0.03(-0.04%) |
Aug 26, 2019 | 68.42 | 68.53 | 67.84 | 68.22 | 926,787 | +0.21(+0.31%) |
Aug 23, 2019 | 69.24 | 69.51 | 67.78 | 68.01 | 897,474 | -1.39(-2.00%) |
Aug 22, 2019 | 69.47 | 69.53 | 68.81 | 69.40 | 795,937 | -0.08(-0.12%) |
Aug 21, 2019 | 68.89 | 69.67 | 68.49 | 69.48 | 913,746 | +1.37(+2.01%) |
Aug 20, 2019 | 68.06 | 68.39 | 67.59 | 68.11 | 893,257 | +0.07(+0.11%) |
Aug 19, 2019 | 68.03 | 68.40 | 67.77 | 68.04 | 954,067 | +0.54(+0.80%) |
Aug 16, 2019 | 66.60 | 67.56 | 66.57 | 67.50 | 841,625 | +1.31(+1.97%) |
Aug 15, 2019 | 65.78 | 66.35 | 65.35 | 66.20 | 657,968 | +0.76(+1.16%) |
Aug 14, 2019 | 66.11 | 66.65 | 65.42 | 65.44 | 596,517 | -1.40(-2.09%) |
Aug 13, 2019 | 67.48 | 68.19 | 66.21 | 66.84 | 1,392,145 | -0.47(-0.70%) |
Aug 12, 2019 | 66.78 | 67.67 | 66.56 | 67.31 | 796,400 | +0.49(+0.73%) |
Aug 09, 2019 | 66.56 | 67.16 | 65.99 | 66.82 | 796,823 | +0.15(+0.22%) |
Aug 08, 2019 | 65.43 | 66.71 | 65.06 | 66.67 | 1,131,131 | +1.65(+2.54%) |
Aug 07, 2019 | 63.02 | 65.08 | 62.96 | 65.02 | 1,060,745 | +1.49(+2.34%) |
Aug 06, 2019 | 62.50 | 63.67 | 62.41 | 63.53 | 978,525 | +1.37(+2.21%) |
Aug 05, 2019 | 62.13 | 62.70 | 61.60 | 62.16 | 2,485,308 | -1.32(-2.08%) |
Aug 02, 2019 | 63.31 | 63.79 | 62.77 | 63.48 | 1,229,749 | -0.15(-0.23%) |