Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.29 | 69.30 | 69.05 | 69.07 | 32,024,740 | -0.24(-0.34%) |
Oct 30, 2019 | 69.43 | 69.44 | 69.22 | 69.31 | 31,359,578 | -0.09(-0.13%) |
Oct 29, 2019 | 69.51 | 69.54 | 69.38 | 69.39 | 13,755,135 | -0.13(-0.18%) |
Oct 28, 2019 | 69.54 | 69.57 | 69.52 | 69.52 | 13,782,521 | -0.01(-0.01%) |
Oct 25, 2019 | 69.46 | 69.55 | 69.46 | 69.53 | 14,655,145 | +0.06(+0.08%) |
Oct 24, 2019 | 69.42 | 69.47 | 69.35 | 69.47 | 18,662,726 | +0.08(+0.11%) |
Oct 23, 2019 | 69.34 | 69.40 | 69.29 | 69.39 | 11,450,478 | +0.06(+0.09%) |
Oct 22, 2019 | 69.36 | 69.36 | 69.28 | 69.33 | 19,455,834 | +0.02(+0.02%) |
Oct 21, 2019 | 69.34 | 69.35 | 69.31 | 69.31 | 12,713,649 | +0.02(+0.03%) |
Oct 18, 2019 | 69.27 | 69.32 | 69.19 | 69.29 | 27,346,250 | +0.02(+0.02%) |
Oct 17, 2019 | 69.23 | 69.30 | 69.22 | 69.27 | 19,096,584 | +0.10(+0.14%) |
Oct 16, 2019 | 69.21 | 69.23 | 69.17 | 69.18 | 16,172,560 | -0.06(-0.08%) |
Oct 15, 2019 | 69.09 | 69.27 | 69.06 | 69.23 | 33,927,448 | +0.15(+0.22%) |
Oct 14, 2019 | 69.03 | 69.11 | 68.97 | 69.08 | 12,629,326 | +0.05(+0.07%) |
Oct 11, 2019 | 68.93 | 69.08 | 68.88 | 69.03 | 23,531,792 | +0.29(+0.42%) |
Oct 10, 2019 | 68.68 | 68.80 | 68.66 | 68.75 | 14,039,210 | +0.09(+0.13%) |
Oct 09, 2019 | 68.67 | 68.72 | 68.62 | 68.66 | 14,288,857 | +0.21(+0.30%) |
Oct 08, 2019 | 68.64 | 68.68 | 68.45 | 68.45 | 19,472,984 | -0.25(-0.37%) |
Oct 07, 2019 | 68.72 | 68.81 | 68.62 | 68.71 | 18,592,664 | -0.06(-0.08%) |
Oct 04, 2019 | 68.64 | 68.77 | 68.58 | 68.76 | 22,836,094 | +0.21(+0.31%) |
Oct 03, 2019 | 68.52 | 68.61 | 68.22 | 68.55 | 38,411,072 | +0.04(+0.06%) |
Oct 02, 2019 | 68.88 | 68.88 | 68.45 | 68.51 | 45,275,700 | -0.41(-0.59%) |
Oct 01, 2019 | 69.09 | 69.11 | 68.86 | 68.92 | 35,173,252 | -0.16(-0.23%) |
Sep 30, 2019 | 68.99 | 69.07 | 68.96 | 69.07 | 28,434,050 | +0.08(+0.11%) |
Sep 27, 2019 | 69.07 | 69.12 | 68.94 | 69.00 | 17,073,868 | -0.08(-0.11%) |
Sep 26, 2019 | 69.12 | 69.15 | 68.97 | 69.07 | 17,734,368 | -0.05(-0.07%) |
Sep 25, 2019 | 69.14 | 69.17 | 68.96 | 69.12 | 19,274,782 | -0.07(-0.10%) |
Sep 24, 2019 | 69.35 | 69.36 | 69.11 | 69.19 | 28,613,140 | -0.10(-0.14%) |
Sep 23, 2019 | 69.26 | 69.34 | 69.25 | 69.29 | 19,793,332 | -0.03(-0.05%) |
Sep 20, 2019 | 69.26 | 69.34 | 69.21 | 69.32 | 30,013,890 | +0.09(+0.13%) |
Sep 19, 2019 | 69.27 | 69.37 | 69.20 | 69.23 | 16,994,452 | -0.08(-0.11%) |
Sep 18, 2019 | 69.30 | 69.37 | 69.09 | 69.31 | 20,199,274 | -0.04(-0.06%) |
Sep 17, 2019 | 69.34 | 69.36 | 69.21 | 69.35 | 18,580,798 | +0.04(+0.06%) |
Sep 16, 2019 | 69.18 | 69.32 | 69.08 | 69.31 | 29,051,388 | +0.25(+0.36%) |
Sep 13, 2019 | 69.07 | 69.19 | 69.03 | 69.07 | 43,420,968 | -0.13(-0.18%) |
Sep 12, 2019 | 69.21 | 69.28 | 69.14 | 69.19 | 29,336,288 | +0.04(+0.06%) |
Sep 11, 2019 | 69.12 | 69.18 | 69.07 | 69.15 | 17,666,576 | -0.01(-0.01%) |
Sep 10, 2019 | 69.13 | 69.19 | 69.02 | 69.16 | 17,738,046 | +0.04(+0.06%) |
Sep 09, 2019 | 69.09 | 69.15 | 68.96 | 69.12 | 22,064,584 | +0.07(+0.10%) |
Sep 06, 2019 | 69.08 | 69.18 | 68.97 | 69.05 | 31,754,656 | +0.06(+0.09%) |
Sep 05, 2019 | 68.78 | 69.04 | 68.77 | 68.99 | 29,585,180 | +0.27(+0.39%) |
Sep 04, 2019 | 68.69 | 68.74 | 68.61 | 68.72 | 17,142,664 | +0.14(+0.21%) |
Sep 03, 2019 | 68.72 | 68.72 | 68.46 | 68.58 | 26,048,926 | -0.20(-0.29%) |
Aug 30, 2019 | 68.95 | 68.95 | 68.62 | 68.77 | 18,433,612 | -0.06(-0.09%) |
Aug 29, 2019 | 68.91 | 68.97 | 68.80 | 68.84 | 20,699,838 | +0.07(+0.10%) |
Aug 28, 2019 | 68.58 | 68.80 | 68.56 | 68.76 | 17,205,752 | +0.17(+0.24%) |
Aug 27, 2019 | 68.76 | 68.79 | 68.48 | 68.60 | 19,673,042 | -0.03(-0.05%) |
Aug 26, 2019 | 68.50 | 68.63 | 68.44 | 68.63 | 18,065,284 | +0.34(+0.50%) |
Aug 23, 2019 | 68.48 | 68.76 | 68.24 | 68.29 | 38,499,340 | -0.32(-0.46%) |
Aug 22, 2019 | 68.60 | 68.67 | 68.45 | 68.61 | 26,205,622 | +0.13(+0.18%) |
Aug 21, 2019 | 68.36 | 68.53 | 68.31 | 68.48 | 23,236,288 | +0.29(+0.43%) |
Aug 20, 2019 | 68.16 | 68.23 | 68.05 | 68.19 | 20,438,574 | +0.06(+0.08%) |
Aug 19, 2019 | 68.06 | 68.14 | 68.03 | 68.13 | 17,430,916 | +0.20(+0.29%) |
Aug 16, 2019 | 67.81 | 67.96 | 67.81 | 67.94 | 20,279,660 | +0.23(+0.34%) |
Aug 15, 2019 | 67.63 | 67.78 | 67.58 | 67.71 | 34,929,864 | +0.20(+0.29%) |
Aug 14, 2019 | 67.81 | 67.83 | 67.46 | 67.51 | 37,698,132 | -0.61(-0.89%) |
Aug 13, 2019 | 67.81 | 68.18 | 67.76 | 68.12 | 38,120,596 | +0.30(+0.44%) |
Aug 12, 2019 | 67.87 | 67.97 | 67.76 | 67.82 | 18,151,430 | -0.24(-0.35%) |
Aug 09, 2019 | 68.03 | 68.13 | 67.92 | 68.05 | 24,195,068 | -0.09(-0.14%) |
Aug 08, 2019 | 67.90 | 68.18 | 67.90 | 68.15 | 34,313,612 | +0.27(+0.40%) |
Aug 07, 2019 | 67.61 | 67.96 | 67.42 | 67.88 | 48,196,096 | -0.01(-0.01%) |
Aug 06, 2019 | 67.75 | 67.95 | 67.60 | 67.89 | 36,367,088 | +0.43(+0.64%) |
Aug 05, 2019 | 67.75 | 67.75 | 67.34 | 67.45 | 60,488,824 | -0.71(-1.04%) |
Aug 02, 2019 | 68.24 | 68.24 | 68.00 | 68.16 | 29,858,554 | -0.10(-0.15%) |