Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 65.86 | 66.80 | 65.16 | 66.58 | 762,489 | +0.43(+0.66%) |
Oct 30, 2019 | 66.14 | 66.26 | 64.79 | 66.15 | 560,038 | +0.07(+0.11%) |
Oct 29, 2019 | 65.56 | 66.44 | 63.06 | 66.08 | 927,267 | -0.77(-1.16%) |
Oct 28, 2019 | 67.06 | 68.25 | 66.79 | 66.85 | 1,068,152 | +0.14(+0.21%) |
Oct 25, 2019 | 65.50 | 66.75 | 65.33 | 66.71 | 622,005 | +1.11(+1.69%) |
Oct 24, 2019 | 66.39 | 66.44 | 65.31 | 65.60 | 350,583 | -0.92(-1.38%) |
Oct 23, 2019 | 66.21 | 66.74 | 65.85 | 66.52 | 396,106 | +0.07(+0.10%) |
Oct 22, 2019 | 65.50 | 66.81 | 65.29 | 66.45 | 576,952 | +1.12(+1.71%) |
Oct 21, 2019 | 64.82 | 65.58 | 64.31 | 65.33 | 413,518 | +1.12(+1.74%) |
Oct 18, 2019 | 63.76 | 64.50 | 63.38 | 64.21 | 371,130 | +0.41(+0.64%) |
Oct 17, 2019 | 63.47 | 64.04 | 63.23 | 63.80 | 596,111 | +0.67(+1.06%) |
Oct 16, 2019 | 63.47 | 64.05 | 62.95 | 63.13 | 522,825 | -0.72(-1.13%) |
Oct 15, 2019 | 63.59 | 64.40 | 63.05 | 63.85 | 529,456 | +0.36(+0.57%) |
Oct 14, 2019 | 63.75 | 64.14 | 63.38 | 63.49 | 328,637 | -0.63(-0.97%) |
Oct 11, 2019 | 63.95 | 65.22 | 63.92 | 64.11 | 413,518 | +1.49(+2.38%) |
Oct 10, 2019 | 61.55 | 63.01 | 61.43 | 62.62 | 603,143 | +1.13(+1.84%) |
Oct 09, 2019 | 61.69 | 61.81 | 60.92 | 61.49 | 520,125 | +0.62(+1.01%) |
Oct 08, 2019 | 61.64 | 61.82 | 60.61 | 60.88 | 696,418 | -1.63(-2.61%) |
Oct 07, 2019 | 63.24 | 63.24 | 61.85 | 62.51 | 661,117 | -1.47(-2.29%) |
Oct 04, 2019 | 62.73 | 64.00 | 62.41 | 63.97 | 354,773 | +1.15(+1.84%) |
Oct 03, 2019 | 62.16 | 62.88 | 60.95 | 62.82 | 477,657 | +0.41(+0.65%) |
Oct 02, 2019 | 63.07 | 63.13 | 61.47 | 62.41 | 591,703 | -1.40(-2.19%) |
Oct 01, 2019 | 66.25 | 66.60 | 63.66 | 63.81 | 542,572 | -1.91(-2.91%) |
Sep 30, 2019 | 66.41 | 66.59 | 65.67 | 65.72 | 428,076 | -0.42(-0.63%) |
Sep 27, 2019 | 66.05 | 66.73 | 65.49 | 66.14 | 571,554 | +0.51(+0.78%) |
Sep 26, 2019 | 65.69 | 66.02 | 64.83 | 65.62 | 807,291 | -0.25(-0.38%) |
Sep 25, 2019 | 65.54 | 66.06 | 65.40 | 65.88 | 469,651 | +0.27(+0.41%) |
Sep 24, 2019 | 65.84 | 66.27 | 64.96 | 65.61 | 469,731 | -0.19(-0.29%) |
Sep 23, 2019 | 66.12 | 66.80 | 65.71 | 65.80 | 702,941 | -0.58(-0.88%) |
Sep 20, 2019 | 67.00 | 67.52 | 66.38 | 66.38 | 1,295,038 | -0.52(-0.78%) |
Sep 19, 2019 | 66.15 | 67.06 | 65.84 | 66.90 | 522,766 | +0.83(+1.26%) |
Sep 18, 2019 | 65.78 | 66.22 | 65.23 | 66.07 | 414,802 | -0.08(-0.12%) |
Sep 17, 2019 | 66.10 | 66.32 | 65.61 | 66.15 | 439,353 | -0.62(-0.92%) |
Sep 16, 2019 | 66.22 | 66.86 | 66.21 | 66.76 | 477,156 | +0.10(+0.14%) |
Sep 13, 2019 | 66.49 | 66.86 | 65.82 | 66.67 | 418,010 | +0.84(+1.28%) |
Sep 12, 2019 | 66.77 | 66.77 | 65.58 | 65.82 | 444,269 | -1.15(-1.71%) |
Sep 11, 2019 | 66.29 | 67.00 | 65.88 | 66.97 | 663,966 | +1.34(+2.04%) |
Sep 10, 2019 | 64.09 | 65.69 | 63.65 | 65.63 | 583,725 | +1.60(+2.49%) |
Sep 09, 2019 | 62.69 | 64.07 | 62.63 | 64.04 | 708,814 | +1.55(+2.49%) |
Sep 06, 2019 | 62.58 | 63.47 | 62.22 | 62.48 | 857,561 | +1.42(+2.32%) |
Sep 05, 2019 | 60.48 | 61.49 | 60.19 | 61.07 | 579,236 | +1.40(+2.34%) |
Sep 04, 2019 | 59.56 | 59.86 | 59.15 | 59.67 | 353,636 | +0.98(+1.67%) |
Sep 03, 2019 | 59.23 | 59.61 | 58.03 | 58.69 | 555,539 | -1.32(-2.20%) |
Aug 30, 2019 | 60.02 | 60.28 | 59.56 | 60.01 | 453,257 | +0.49(+0.83%) |
Aug 29, 2019 | 59.02 | 59.63 | 58.82 | 59.51 | 337,166 | +1.15(+1.98%) |
Aug 28, 2019 | 56.83 | 58.40 | 56.69 | 58.36 | 481,867 | +1.22(+2.14%) |
Aug 27, 2019 | 57.79 | 57.82 | 57.10 | 57.13 | 451,912 | -0.41(-0.71%) |
Aug 26, 2019 | 58.04 | 58.30 | 56.94 | 57.54 | 452,302 | +0.36(+0.62%) |
Aug 23, 2019 | 58.48 | 58.97 | 56.99 | 57.19 | 647,807 | -2.37(-3.98%) |
Aug 22, 2019 | 60.43 | 60.55 | 59.55 | 59.56 | 366,483 | -0.56(-0.92%) |
Aug 21, 2019 | 60.79 | 60.84 | 60.04 | 60.11 | 516,311 | +0.23(+0.38%) |
Aug 20, 2019 | 60.10 | 60.28 | 59.38 | 59.89 | 791,122 | -0.09(-0.14%) |
Aug 19, 2019 | 59.55 | 60.38 | 59.20 | 59.97 | 1,005,916 | +1.33(+2.27%) |
Aug 16, 2019 | 57.24 | 58.90 | 57.24 | 58.64 | 946,370 | +1.65(+2.89%) |
Aug 15, 2019 | 56.36 | 57.18 | 55.66 | 56.99 | 976,900 | +1.31(+2.35%) |
Aug 14, 2019 | 57.53 | 57.64 | 55.33 | 55.68 | 926,624 | -3.10(-5.27%) |
Aug 13, 2019 | 58.45 | 60.00 | 58.31 | 58.78 | 895,202 | +0.00(+0.00%) |
Aug 12, 2019 | 63.31 | 63.54 | 58.60 | 58.78 | 1,426,823 | -5.02(-7.87%) |
Aug 09, 2019 | 62.96 | 64.22 | 62.78 | 63.81 | 661,922 | +0.44(+0.70%) |
Aug 08, 2019 | 62.50 | 63.50 | 62.20 | 63.36 | 731,269 | +1.19(+1.91%) |
Aug 07, 2019 | 61.32 | 62.40 | 60.95 | 62.18 | 809,424 | +0.25(+0.41%) |
Aug 06, 2019 | 60.92 | 61.95 | 60.29 | 61.93 | 802,363 | +1.41(+2.33%) |
Aug 05, 2019 | 62.07 | 62.18 | 59.90 | 60.52 | 858,840 | -2.87(-4.52%) |
Aug 02, 2019 | 63.97 | 63.97 | 62.52 | 63.38 | 716,534 | -0.86(-1.33%) |