Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 65.97 | 66.92 | 65.27 | 66.70 | 761,156 | +0.43(+0.66%) |
Oct 30, 2019 | 66.25 | 66.37 | 64.90 | 66.26 | 559,059 | +0.07(+0.11%) |
Oct 29, 2019 | 65.68 | 66.56 | 63.17 | 66.19 | 925,646 | -0.77(-1.16%) |
Oct 28, 2019 | 67.17 | 68.37 | 66.90 | 66.97 | 1,066,285 | +0.14(+0.21%) |
Oct 25, 2019 | 65.62 | 66.87 | 65.44 | 66.83 | 620,918 | +1.11(+1.69%) |
Oct 24, 2019 | 66.50 | 66.56 | 65.43 | 65.71 | 349,970 | -0.92(-1.38%) |
Oct 23, 2019 | 66.32 | 66.86 | 65.97 | 66.63 | 395,414 | +0.07(+0.10%) |
Oct 22, 2019 | 65.62 | 66.93 | 65.40 | 66.57 | 575,944 | +1.12(+1.71%) |
Oct 21, 2019 | 64.93 | 65.70 | 64.43 | 65.44 | 412,795 | +1.12(+1.74%) |
Oct 18, 2019 | 63.87 | 64.61 | 63.50 | 64.32 | 370,481 | +0.41(+0.64%) |
Oct 17, 2019 | 63.58 | 64.15 | 63.34 | 63.91 | 595,069 | +0.67(+1.06%) |
Oct 16, 2019 | 63.58 | 64.17 | 63.06 | 63.24 | 521,911 | -0.72(-1.13%) |
Oct 15, 2019 | 63.70 | 64.51 | 63.16 | 63.96 | 528,531 | +0.37(+0.57%) |
Oct 14, 2019 | 63.86 | 64.25 | 63.50 | 63.60 | 328,063 | -0.63(-0.97%) |
Oct 11, 2019 | 64.06 | 65.33 | 64.03 | 64.23 | 412,795 | +1.50(+2.38%) |
Oct 10, 2019 | 61.66 | 63.12 | 61.53 | 62.73 | 602,089 | +1.13(+1.84%) |
Oct 09, 2019 | 61.80 | 61.92 | 61.03 | 61.60 | 519,216 | +0.62(+1.01%) |
Oct 08, 2019 | 61.75 | 61.93 | 60.72 | 60.98 | 695,200 | -1.63(-2.61%) |
Oct 07, 2019 | 63.35 | 63.35 | 61.96 | 62.62 | 659,961 | -1.47(-2.29%) |
Oct 04, 2019 | 62.84 | 64.11 | 62.52 | 64.09 | 354,153 | +1.16(+1.84%) |
Oct 03, 2019 | 62.27 | 62.99 | 61.06 | 62.93 | 476,822 | +0.41(+0.65%) |
Oct 02, 2019 | 63.18 | 63.24 | 61.58 | 62.52 | 590,669 | -1.40(-2.19%) |
Oct 01, 2019 | 66.37 | 66.71 | 63.77 | 63.92 | 541,623 | -1.91(-2.91%) |
Sep 30, 2019 | 66.52 | 66.70 | 65.78 | 65.83 | 427,328 | -0.42(-0.63%) |
Sep 27, 2019 | 66.17 | 66.84 | 65.61 | 66.25 | 570,555 | +0.51(+0.78%) |
Sep 26, 2019 | 65.81 | 66.14 | 64.94 | 65.74 | 805,880 | -0.25(-0.38%) |
Sep 25, 2019 | 65.65 | 66.17 | 65.51 | 65.99 | 468,830 | +0.27(+0.41%) |
Sep 24, 2019 | 65.96 | 66.38 | 65.07 | 65.72 | 468,910 | -0.19(-0.29%) |
Sep 23, 2019 | 66.23 | 66.91 | 65.83 | 65.91 | 701,712 | -0.58(-0.88%) |
Sep 20, 2019 | 67.11 | 67.64 | 66.50 | 66.50 | 1,292,775 | -0.52(-0.78%) |
Sep 19, 2019 | 66.27 | 67.17 | 65.96 | 67.02 | 521,853 | +0.83(+1.26%) |
Sep 18, 2019 | 65.90 | 66.34 | 65.35 | 66.18 | 414,077 | -0.08(-0.12%) |
Sep 17, 2019 | 66.22 | 66.44 | 65.72 | 66.26 | 438,585 | -0.62(-0.92%) |
Sep 16, 2019 | 66.34 | 66.97 | 66.32 | 66.88 | 476,322 | +0.10(+0.14%) |
Sep 13, 2019 | 66.61 | 66.97 | 65.94 | 66.78 | 417,280 | +0.84(+1.28%) |
Sep 12, 2019 | 66.89 | 66.89 | 65.70 | 65.94 | 443,493 | -1.15(-1.71%) |
Sep 11, 2019 | 66.41 | 67.11 | 65.99 | 67.09 | 662,806 | +1.34(+2.04%) |
Sep 10, 2019 | 64.20 | 65.81 | 63.76 | 65.75 | 582,705 | +1.60(+2.49%) |
Sep 09, 2019 | 62.80 | 64.18 | 62.74 | 64.15 | 707,575 | +1.56(+2.49%) |
Sep 06, 2019 | 62.69 | 63.58 | 62.33 | 62.59 | 856,062 | +1.42(+2.32%) |
Sep 05, 2019 | 60.59 | 61.60 | 60.29 | 61.17 | 578,224 | +1.40(+2.34%) |
Sep 04, 2019 | 59.67 | 59.96 | 59.25 | 59.77 | 353,018 | +0.98(+1.67%) |
Sep 03, 2019 | 59.34 | 59.71 | 58.13 | 58.79 | 554,568 | -1.32(-2.20%) |
Aug 30, 2019 | 60.12 | 60.39 | 59.66 | 60.11 | 452,465 | +0.50(+0.83%) |
Aug 29, 2019 | 59.12 | 59.73 | 58.92 | 59.62 | 336,576 | +1.16(+1.98%) |
Aug 28, 2019 | 56.93 | 58.50 | 56.79 | 58.46 | 481,025 | +1.23(+2.14%) |
Aug 27, 2019 | 57.89 | 57.92 | 57.20 | 57.23 | 451,122 | -0.41(-0.71%) |
Aug 26, 2019 | 58.14 | 58.40 | 57.04 | 57.64 | 451,512 | +0.36(+0.62%) |
Aug 23, 2019 | 58.58 | 59.07 | 57.09 | 57.29 | 646,675 | -2.37(-3.98%) |
Aug 22, 2019 | 60.54 | 60.66 | 59.65 | 59.66 | 365,842 | -0.56(-0.92%) |
Aug 21, 2019 | 60.90 | 60.95 | 60.15 | 60.22 | 515,409 | +0.23(+0.38%) |
Aug 20, 2019 | 60.21 | 60.39 | 59.49 | 59.99 | 789,739 | -0.09(-0.14%) |
Aug 19, 2019 | 59.65 | 60.49 | 59.30 | 60.08 | 1,004,158 | +1.33(+2.26%) |
Aug 16, 2019 | 57.34 | 59.00 | 57.34 | 58.75 | 944,715 | +1.65(+2.89%) |
Aug 15, 2019 | 56.46 | 57.28 | 55.76 | 57.09 | 975,192 | +1.31(+2.35%) |
Aug 14, 2019 | 57.63 | 57.74 | 55.42 | 55.78 | 925,005 | -3.10(-5.27%) |
Aug 13, 2019 | 58.56 | 60.10 | 58.41 | 58.89 | 893,637 | +0.00(+0.00%) |
Aug 12, 2019 | 63.42 | 63.65 | 58.70 | 58.89 | 1,424,329 | -5.03(-7.87%) |
Aug 09, 2019 | 63.07 | 64.33 | 62.89 | 63.92 | 660,765 | +0.44(+0.70%) |
Aug 08, 2019 | 62.61 | 63.61 | 62.30 | 63.48 | 729,991 | +1.19(+1.91%) |
Aug 07, 2019 | 61.43 | 62.51 | 61.06 | 62.29 | 808,009 | +0.25(+0.41%) |
Aug 06, 2019 | 61.03 | 62.06 | 60.40 | 62.04 | 800,960 | +1.41(+2.33%) |
Aug 05, 2019 | 62.18 | 62.29 | 60.01 | 60.62 | 857,339 | -2.87(-4.52%) |
Aug 02, 2019 | 64.08 | 64.08 | 62.63 | 63.49 | 715,282 | -0.86(-1.33%) |