Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 67.91 | 67.91 | 67.66 | 67.76 | 13,399 | +0.02(+0.02%) |
Oct 30, 2019 | 67.43 | 67.77 | 67.39 | 67.74 | 18,791 | +0.28(+0.42%) |
Oct 29, 2019 | 67.31 | 67.52 | 67.31 | 67.46 | 36,457 | +0.23(+0.34%) |
Oct 28, 2019 | 67.02 | 67.25 | 67.02 | 67.23 | 17,306 | +0.18(+0.27%) |
Oct 25, 2019 | 67.02 | 67.15 | 67.02 | 67.05 | 2,951 | +0.03(+0.04%) |
Oct 24, 2019 | 67.23 | 67.23 | 66.99 | 67.02 | 3,848 | -0.35(-0.52%) |
Oct 23, 2019 | 67.34 | 67.37 | 67.22 | 67.37 | 23,858 | -0.05(-0.07%) |
Oct 22, 2019 | 67.45 | 67.50 | 67.38 | 67.42 | 9,331 | -0.08(-0.11%) |
Oct 21, 2019 | 67.48 | 67.56 | 67.42 | 67.49 | 14,176 | +0.14(+0.21%) |
Oct 18, 2019 | 67.27 | 67.36 | 67.22 | 67.35 | 10,379 | +0.25(+0.37%) |
Oct 17, 2019 | 67.05 | 67.11 | 66.98 | 67.11 | 10,196 | +0.66(+0.99%) |
Oct 16, 2019 | 66.14 | 66.45 | 66.09 | 66.45 | 9,621 | +0.09(+0.13%) |
Oct 15, 2019 | 66.26 | 66.45 | 66.26 | 66.36 | 2,644 | -0.22(-0.32%) |
Oct 14, 2019 | 66.46 | 66.58 | 66.39 | 66.58 | 914 | -0.19(-0.28%) |
Oct 11, 2019 | 66.72 | 66.89 | 66.72 | 66.76 | 11,397 | +0.31(+0.47%) |
Oct 10, 2019 | 66.35 | 66.56 | 66.35 | 66.45 | 3,038 | +0.35(+0.54%) |
Oct 09, 2019 | 66.19 | 66.22 | 66.10 | 66.10 | 14,234 | -0.03(-0.04%) |
Oct 08, 2019 | 66.22 | 66.23 | 66.07 | 66.13 | 18,229 | -0.01(-0.02%) |
Oct 07, 2019 | 66.30 | 66.33 | 66.13 | 66.14 | 9,698 | -0.38(-0.57%) |
Oct 04, 2019 | 66.45 | 66.55 | 66.45 | 66.52 | 5,596 | +0.27(+0.40%) |
Oct 03, 2019 | 65.98 | 66.33 | 65.98 | 66.25 | 44,488 | +0.36(+0.55%) |
Oct 02, 2019 | 65.76 | 65.89 | 65.73 | 65.89 | 8,348 | +0.01(+0.01%) |
Oct 01, 2019 | 65.71 | 65.88 | 65.63 | 65.88 | 14,696 | -0.46(-0.70%) |
Sep 30, 2019 | 66.39 | 66.44 | 66.33 | 66.34 | 3,443 | -0.11(-0.16%) |
Sep 27, 2019 | 66.49 | 66.56 | 66.41 | 66.45 | 2,035 | +0.10(+0.15%) |
Sep 26, 2019 | 66.59 | 66.59 | 66.34 | 66.35 | 6,844 | +0.02(+0.03%) |
Sep 25, 2019 | 66.38 | 66.39 | 66.25 | 66.33 | 5,496 | -0.48(-0.72%) |
Sep 24, 2019 | 66.57 | 66.83 | 66.57 | 66.81 | 4,828 | +0.23(+0.34%) |
Sep 23, 2019 | 66.51 | 66.60 | 66.50 | 66.59 | 19,084 | +0.12(+0.18%) |
Sep 20, 2019 | 66.64 | 66.64 | 66.44 | 66.47 | 15,060 | -0.30(-0.46%) |
Sep 19, 2019 | 66.81 | 66.88 | 66.76 | 66.77 | 6,450 | -0.32(-0.48%) |
Sep 18, 2019 | 67.20 | 67.25 | 67.00 | 67.10 | 6,251 | -0.39(-0.58%) |
Sep 17, 2019 | 67.18 | 67.51 | 67.18 | 67.49 | 32,056 | +0.02(+0.03%) |
Sep 16, 2019 | 67.37 | 67.48 | 67.33 | 67.47 | 3,163 | -0.13(-0.20%) |
Sep 13, 2019 | 67.58 | 67.69 | 67.58 | 67.61 | 3,968 | +0.18(+0.27%) |
Sep 12, 2019 | 67.50 | 67.71 | 67.40 | 67.42 | 12,154 | +0.02(+0.03%) |
Sep 11, 2019 | 67.40 | 67.43 | 67.36 | 67.40 | 4,899 | -0.00(-0.00%) |
Sep 10, 2019 | 67.40 | 67.44 | 67.30 | 67.40 | 3,771 | +0.00(+0.00%) |
Sep 09, 2019 | 67.50 | 67.54 | 67.40 | 67.40 | 17,800 | +0.16(+0.23%) |
Sep 06, 2019 | 67.28 | 67.40 | 67.25 | 67.25 | 26,661 | +0.24(+0.35%) |
Sep 05, 2019 | 66.99 | 67.10 | 66.90 | 67.01 | 46,202 | +0.25(+0.37%) |
Sep 04, 2019 | 66.61 | 66.81 | 66.61 | 66.76 | 9,491 | +0.41(+0.62%) |
Sep 03, 2019 | 66.14 | 66.44 | 66.14 | 66.35 | 28,744 | +0.15(+0.22%) |
Aug 30, 2019 | 66.08 | 66.20 | 66.07 | 66.20 | 4,681 | +0.12(+0.18%) |
Aug 29, 2019 | 66.28 | 66.28 | 66.09 | 66.09 | 5,786 | -0.12(-0.18%) |
Aug 28, 2019 | 66.33 | 66.33 | 66.19 | 66.20 | 5,250 | -0.12(-0.18%) |
Aug 27, 2019 | 66.36 | 66.42 | 66.32 | 66.32 | 4,046 | -0.21(-0.31%) |
Aug 26, 2019 | 66.39 | 66.68 | 66.39 | 66.53 | 10,419 | +0.19(+0.28%) |
Aug 23, 2019 | 66.32 | 66.50 | 66.28 | 66.34 | 8,649 | -0.09(-0.13%) |
Aug 22, 2019 | 66.48 | 66.57 | 66.36 | 66.43 | 15,377 | -0.19(-0.28%) |
Aug 21, 2019 | 66.76 | 66.79 | 66.59 | 66.62 | 16,330 | -0.01(-0.01%) |
Aug 20, 2019 | 66.52 | 66.66 | 66.52 | 66.63 | 10,559 | +0.19(+0.28%) |
Aug 19, 2019 | 66.58 | 66.60 | 66.44 | 66.44 | 17,035 | -0.22(-0.32%) |
Aug 16, 2019 | 66.55 | 66.73 | 66.55 | 66.66 | 7,225 | +0.03(+0.04%) |
Aug 15, 2019 | 66.63 | 66.68 | 66.58 | 66.63 | 5,571 | +0.31(+0.47%) |
Aug 14, 2019 | 66.32 | 66.35 | 66.22 | 66.31 | 9,619 | -0.47(-0.70%) |
Aug 13, 2019 | 66.41 | 66.95 | 66.41 | 66.78 | 4,762 | +0.40(+0.60%) |
Aug 12, 2019 | 66.30 | 66.44 | 66.30 | 66.38 | 8,162 | -0.28(-0.42%) |
Aug 09, 2019 | 66.93 | 66.95 | 66.66 | 66.66 | 12,109 | -0.23(-0.35%) |
Aug 08, 2019 | 66.63 | 66.97 | 66.63 | 66.89 | 21,764 | +0.44(+0.66%) |
Aug 07, 2019 | 66.15 | 66.47 | 66.10 | 66.45 | 18,814 | +0.03(+0.04%) |
Aug 06, 2019 | 66.72 | 66.72 | 66.38 | 66.43 | 18,558 | -0.02(-0.04%) |
Aug 05, 2019 | 66.47 | 66.63 | 66.44 | 66.45 | 31,045 | -0.33(-0.49%) |
Aug 02, 2019 | 66.64 | 66.87 | 66.61 | 66.78 | 58,818 | -0.06(-0.10%) |