Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.00 | 62.65 | 60.90 | 61.43 | 4,414,835 | -0.73(-1.17%) |
Oct 30, 2019 | 62.51 | 62.73 | 61.47 | 62.16 | 4,831,916 | -0.25(-0.40%) |
Oct 29, 2019 | 62.80 | 63.62 | 62.38 | 62.41 | 4,030,330 | -0.39(-0.62%) |
Oct 28, 2019 | 62.82 | 63.43 | 61.91 | 62.80 | 7,168,602 | -0.09(-0.14%) |
Oct 25, 2019 | 61.48 | 63.25 | 61.11 | 62.89 | 5,189,300 | +1.17(+1.90%) |
Oct 24, 2019 | 59.62 | 61.77 | 59.59 | 61.72 | 8,144,130 | +3.36(+5.76%) |
Oct 23, 2019 | 58.90 | 59.69 | 57.62 | 58.36 | 7,748,535 | -0.47(-0.80%) |
Oct 22, 2019 | 61.28 | 61.49 | 58.55 | 58.83 | 7,193,482 | -2.32(-3.79%) |
Oct 21, 2019 | 60.70 | 61.48 | 59.83 | 61.15 | 5,489,049 | +0.70(+1.16%) |
Oct 18, 2019 | 63.17 | 63.44 | 59.78 | 60.45 | 7,909,500 | -2.95(-4.65%) |
Oct 17, 2019 | 63.02 | 64.55 | 63.02 | 63.40 | 5,583,464 | +0.35(+0.56%) |
Oct 16, 2019 | 63.82 | 63.88 | 62.56 | 63.05 | 4,234,819 | -1.24(-1.93%) |
Oct 15, 2019 | 62.22 | 64.49 | 62.22 | 64.29 | 6,246,151 | +2.46(+3.98%) |
Oct 14, 2019 | 61.52 | 62.29 | 61.40 | 61.83 | 3,743,791 | +0.29(+0.47%) |
Oct 11, 2019 | 62.76 | 63.56 | 61.47 | 61.54 | 9,138,300 | -0.49(-0.79%) |
Oct 10, 2019 | 62.25 | 62.63 | 61.56 | 62.03 | 4,488,529 | -0.19(-0.31%) |
Oct 09, 2019 | 61.43 | 62.52 | 61.27 | 62.22 | 4,146,131 | +1.42(+2.34%) |
Oct 08, 2019 | 61.85 | 62.19 | 60.63 | 60.80 | 4,686,141 | -1.45(-2.33%) |
Oct 07, 2019 | 62.24 | 62.85 | 61.69 | 62.25 | 4,167,999 | -0.40(-0.64%) |
Oct 04, 2019 | 62.51 | 62.92 | 61.44 | 62.65 | 5,136,000 | +0.60(+0.97%) |
Oct 03, 2019 | 59.48 | 62.44 | 59.06 | 62.05 | 8,144,755 | +1.97(+3.28%) |
Oct 02, 2019 | 61.23 | 61.23 | 58.86 | 60.08 | 8,904,198 | -1.55(-2.52%) |
Oct 01, 2019 | 62.30 | 62.99 | 61.05 | 61.63 | 7,586,371 | -0.32(-0.52%) |
Sep 30, 2019 | 60.96 | 62.28 | 60.85 | 61.95 | 7,357,248 | +1.20(+1.98%) |
Sep 27, 2019 | 60.98 | 61.65 | 59.93 | 60.75 | 10,700,900 | -0.05(-0.08%) |
Sep 26, 2019 | 60.04 | 61.15 | 59.83 | 60.80 | 16,723,326 | +2.29(+3.91%) |
Sep 25, 2019 | 57.42 | 58.89 | 56.23 | 58.51 | 10,185,146 | +1.01(+1.76%) |
Sep 24, 2019 | 56.85 | 58.75 | 54.41 | 57.50 | 19,629,888 | +0.74(+1.30%) |
Sep 23, 2019 | 57.07 | 57.45 | 56.39 | 56.76 | 8,960,170 | -1.09(-1.88%) |
Sep 20, 2019 | 59.00 | 59.14 | 56.92 | 57.85 | 9,323,800 | -1.18(-2.00%) |
Sep 19, 2019 | 59.96 | 60.18 | 58.41 | 59.03 | 7,159,159 | -0.72(-1.21%) |
Sep 18, 2019 | 59.99 | 60.42 | 58.76 | 59.75 | 8,693,255 | +0.15(+0.25%) |
Sep 17, 2019 | 60.20 | 60.70 | 59.15 | 59.60 | 9,440,631 | +0.35(+0.59%) |
Sep 16, 2019 | 57.34 | 59.63 | 57.24 | 59.25 | 12,391,798 | +0.96(+1.65%) |
Sep 13, 2019 | 57.18 | 58.85 | 55.91 | 58.29 | 11,657,400 | +0.50(+0.87%) |
Sep 12, 2019 | 59.50 | 59.86 | 57.75 | 57.79 | 15,284,420 | -1.41(-2.38%) |
Sep 11, 2019 | 60.85 | 60.85 | 58.91 | 59.20 | 11,526,525 | -1.35(-2.23%) |
Sep 10, 2019 | 60.72 | 62.10 | 59.45 | 60.55 | 9,387,447 | -0.92(-1.50%) |
Sep 09, 2019 | 62.55 | 62.73 | 59.07 | 61.47 | 11,680,580 | -0.53(-0.85%) |
Sep 06, 2019 | 63.50 | 63.85 | 61.89 | 62.00 | 4,744,100 | -1.02(-1.62%) |
Sep 05, 2019 | 61.88 | 63.47 | 61.67 | 63.02 | 8,161,318 | +1.85(+3.02%) |
Sep 04, 2019 | 61.75 | 62.69 | 60.77 | 61.17 | 6,654,329 | +0.04(+0.07%) |
Sep 03, 2019 | 62.43 | 63.98 | 60.96 | 61.13 | 12,067,347 | -0.71(-1.15%) |
Aug 30, 2019 | 63.15 | 63.46 | 61.15 | 61.84 | 5,832,600 | -1.00(-1.59%) |
Aug 29, 2019 | 63.02 | 63.41 | 62.30 | 62.84 | 4,422,122 | +0.69(+1.11%) |
Aug 28, 2019 | 61.28 | 62.22 | 60.60 | 62.15 | 4,560,114 | +0.40(+0.65%) |
Aug 27, 2019 | 63.16 | 63.43 | 61.12 | 61.75 | 5,213,865 | -1.05(-1.67%) |
Aug 26, 2019 | 62.92 | 63.52 | 62.36 | 62.80 | 5,258,737 | +1.02(+1.65%) |
Aug 23, 2019 | 64.30 | 65.05 | 61.40 | 61.78 | 9,178,600 | -2.90(-4.48%) |
Aug 22, 2019 | 65.92 | 65.97 | 63.37 | 64.68 | 4,698,252 | -0.73(-1.12%) |
Aug 21, 2019 | 65.32 | 66.14 | 64.81 | 65.41 | 5,537,031 | +1.04(+1.62%) |
Aug 20, 2019 | 64.24 | 65.11 | 63.83 | 64.37 | 7,008,773 | +0.29(+0.45%) |
Aug 19, 2019 | 64.00 | 64.43 | 63.20 | 64.08 | 6,971,027 | +1.21(+1.92%) |
Aug 16, 2019 | 62.61 | 63.21 | 62.13 | 62.87 | 5,421,300 | +0.87(+1.40%) |
Aug 15, 2019 | 62.15 | 62.68 | 61.24 | 62.00 | 7,079,089 | +0.45(+0.73%) |
Aug 14, 2019 | 61.85 | 62.35 | 60.47 | 61.55 | 8,573,297 | -1.45(-2.30%) |
Aug 13, 2019 | 62.00 | 63.50 | 61.52 | 63.00 | 11,964,021 | +0.71(+1.14%) |
Aug 12, 2019 | 64.02 | 64.24 | 61.55 | 62.29 | 8,371,174 | -2.72(-4.18%) |
Aug 09, 2019 | 65.97 | 66.12 | 64.32 | 65.01 | 7,216,900 | -1.26(-1.90%) |
Aug 08, 2019 | 66.07 | 66.57 | 64.93 | 66.27 | 9,461,408 | +1.27(+1.95%) |
Aug 07, 2019 | 63.18 | 65.26 | 62.85 | 65.00 | 9,244,844 | +0.40(+0.62%) |
Aug 06, 2019 | 66.85 | 67.40 | 63.15 | 64.60 | 14,961,740 | -0.25(-0.39%) |
Aug 05, 2019 | 66.20 | 66.50 | 63.69 | 64.85 | 21,614,584 | -4.75(-6.82%) |
Aug 02, 2019 | 70.80 | 70.81 | 67.25 | 69.60 | 43,721,900 | -11.38(-14.05%) |