Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.30 | 62.38 | 61.07 | 62.36 | 6,647,093 | +1.27(+2.08%) |
Oct 30, 2019 | 60.95 | 61.27 | 60.56 | 61.08 | 6,650,660 | +0.16(+0.25%) |
Oct 29, 2019 | 60.93 | 61.09 | 60.76 | 60.93 | 7,183,018 | +0.01(+0.02%) |
Oct 28, 2019 | 61.66 | 61.79 | 60.80 | 60.91 | 8,975,919 | -1.21(-1.94%) |
Oct 25, 2019 | 64.08 | 64.08 | 61.89 | 62.12 | 7,406,102 | -1.76(-2.76%) |
Oct 24, 2019 | 63.82 | 64.25 | 63.62 | 63.89 | 4,110,914 | +0.03(+0.04%) |
Oct 23, 2019 | 63.54 | 63.86 | 63.20 | 63.86 | 2,286,779 | +0.48(+0.76%) |
Oct 22, 2019 | 63.29 | 63.72 | 63.25 | 63.38 | 2,193,329 | +0.17(+0.27%) |
Oct 21, 2019 | 63.08 | 63.24 | 62.67 | 63.21 | 2,343,551 | +0.11(+0.17%) |
Oct 18, 2019 | 62.56 | 63.40 | 62.41 | 63.10 | 4,636,664 | +0.55(+0.88%) |
Oct 17, 2019 | 62.50 | 62.77 | 62.37 | 62.55 | 2,221,047 | +0.05(+0.08%) |
Oct 16, 2019 | 62.51 | 62.58 | 61.94 | 62.50 | 2,947,810 | -0.06(-0.10%) |
Oct 15, 2019 | 62.81 | 62.92 | 62.26 | 62.57 | 2,471,267 | -0.19(-0.30%) |
Oct 14, 2019 | 63.02 | 63.40 | 62.48 | 62.75 | 2,249,525 | -0.03(-0.04%) |
Oct 11, 2019 | 63.10 | 63.22 | 62.69 | 62.78 | 2,143,707 | -0.40(-0.63%) |
Oct 10, 2019 | 63.17 | 63.45 | 62.75 | 63.18 | 2,399,519 | -0.10(-0.16%) |
Oct 09, 2019 | 63.09 | 63.61 | 62.98 | 63.27 | 1,856,693 | +0.32(+0.50%) |
Oct 08, 2019 | 63.12 | 63.35 | 62.35 | 62.96 | 2,944,132 | -0.22(-0.36%) |
Oct 07, 2019 | 63.40 | 63.46 | 63.00 | 63.18 | 2,377,521 | -0.35(-0.54%) |
Oct 04, 2019 | 62.94 | 63.59 | 62.68 | 63.53 | 2,352,052 | +0.68(+1.08%) |
Oct 03, 2019 | 62.14 | 62.88 | 61.94 | 62.85 | 5,230,107 | +0.83(+1.34%) |
Oct 02, 2019 | 62.74 | 63.03 | 61.84 | 62.02 | 3,878,035 | -1.01(-1.61%) |
Oct 01, 2019 | 63.62 | 63.88 | 63.03 | 63.03 | 3,144,586 | -0.66(-1.04%) |
Sep 30, 2019 | 62.34 | 63.92 | 62.34 | 63.69 | 5,830,851 | +1.35(+2.17%) |
Sep 27, 2019 | 62.60 | 62.60 | 61.90 | 62.34 | 4,125,419 | -0.11(-0.17%) |
Sep 26, 2019 | 62.34 | 62.60 | 61.92 | 62.45 | 4,018,491 | +0.31(+0.50%) |
Sep 25, 2019 | 62.18 | 62.23 | 61.56 | 62.14 | 2,211,793 | -0.10(-0.16%) |
Sep 24, 2019 | 61.61 | 62.39 | 61.22 | 62.24 | 2,749,655 | +1.02(+1.67%) |
Sep 23, 2019 | 61.24 | 61.54 | 61.15 | 61.22 | 3,111,673 | -0.15(-0.25%) |
Sep 20, 2019 | 60.95 | 61.61 | 60.74 | 61.37 | 5,466,569 | +0.61(+1.00%) |
Sep 19, 2019 | 60.40 | 60.79 | 59.99 | 60.76 | 3,776,236 | +0.68(+1.13%) |
Sep 18, 2019 | 61.59 | 61.66 | 60.00 | 60.08 | 7,249,770 | -1.22(-1.99%) |
Sep 17, 2019 | 60.88 | 61.66 | 60.70 | 61.30 | 3,329,994 | +0.55(+0.91%) |
Sep 16, 2019 | 60.86 | 60.88 | 60.39 | 60.74 | 3,494,358 | +0.02(+0.04%) |
Sep 13, 2019 | 61.29 | 61.81 | 60.65 | 60.72 | 2,710,738 | -0.84(-1.36%) |
Sep 12, 2019 | 61.74 | 61.82 | 61.18 | 61.56 | 3,331,331 | +0.17(+0.28%) |
Sep 11, 2019 | 60.65 | 61.68 | 60.34 | 61.39 | 3,087,705 | +0.64(+1.05%) |
Sep 10, 2019 | 60.41 | 60.85 | 60.06 | 60.75 | 2,924,650 | +0.33(+0.54%) |
Sep 09, 2019 | 60.67 | 60.70 | 60.33 | 60.43 | 2,726,619 | -0.42(-0.70%) |
Sep 06, 2019 | 61.02 | 61.26 | 60.66 | 60.85 | 2,156,269 | +0.07(+0.12%) |
Sep 05, 2019 | 61.25 | 61.57 | 60.49 | 60.78 | 2,879,641 | -0.93(-1.51%) |
Sep 04, 2019 | 61.74 | 62.11 | 61.36 | 61.71 | 1,937,930 | +0.21(+0.35%) |
Sep 03, 2019 | 60.61 | 61.53 | 60.54 | 61.49 | 2,684,361 | +0.80(+1.32%) |
Aug 30, 2019 | 61.24 | 61.24 | 60.56 | 60.69 | 2,444,472 | -0.26(-0.43%) |
Aug 29, 2019 | 60.99 | 61.13 | 60.70 | 60.95 | 3,370,452 | +0.10(+0.17%) |
Aug 28, 2019 | 60.67 | 60.91 | 60.43 | 60.85 | 2,925,198 | +0.24(+0.40%) |
Aug 27, 2019 | 61.06 | 61.22 | 60.43 | 60.61 | 3,811,740 | -0.15(-0.25%) |
Aug 26, 2019 | 59.59 | 60.82 | 59.56 | 60.76 | 2,993,261 | +1.19(+2.00%) |
Aug 23, 2019 | 60.17 | 60.47 | 59.21 | 59.57 | 2,096,762 | -0.48(-0.80%) |
Aug 22, 2019 | 60.38 | 60.42 | 59.63 | 60.05 | 2,091,065 | -0.30(-0.50%) |
Aug 21, 2019 | 59.85 | 60.36 | 59.83 | 60.35 | 2,294,686 | +0.50(+0.84%) |
Aug 20, 2019 | 59.90 | 60.00 | 59.46 | 59.85 | 3,349,748 | +0.01(+0.01%) |
Aug 19, 2019 | 59.39 | 60.04 | 59.14 | 59.84 | 3,643,519 | +0.33(+0.55%) |
Aug 16, 2019 | 59.39 | 59.85 | 59.07 | 59.51 | 6,062,291 | +0.15(+0.25%) |
Aug 15, 2019 | 58.66 | 59.59 | 58.53 | 59.37 | 3,647,969 | +0.77(+1.31%) |
Aug 14, 2019 | 59.02 | 59.67 | 58.58 | 58.60 | 3,022,032 | -0.26(-0.44%) |
Aug 13, 2019 | 57.38 | 59.29 | 57.38 | 58.86 | 2,956,910 | +0.09(+0.15%) |
Aug 12, 2019 | 59.00 | 59.28 | 58.31 | 58.77 | 4,692,833 | -0.23(-0.39%) |
Aug 09, 2019 | 58.70 | 59.28 | 58.18 | 59.00 | 2,613,893 | +0.42(+0.71%) |
Aug 08, 2019 | 57.92 | 58.78 | 57.62 | 58.58 | 3,050,502 | +0.66(+1.15%) |
Aug 07, 2019 | 57.53 | 58.05 | 56.83 | 57.92 | 3,063,564 | +0.53(+0.92%) |
Aug 06, 2019 | 56.57 | 57.76 | 56.34 | 57.39 | 5,127,394 | +0.78(+1.37%) |
Aug 05, 2019 | 58.29 | 58.33 | 56.27 | 56.62 | 5,349,146 | -1.53(-2.62%) |
Aug 02, 2019 | 57.90 | 58.84 | 57.90 | 58.14 | 3,203,133 | +0.00(+0.00%) |