Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 63.53 | 63.55 | 62.99 | 63.33 | 644,941 | -0.22(-0.35%) |
Oct 30, 2019 | 63.25 | 63.60 | 63.03 | 63.55 | 1,108,242 | +0.21(+0.33%) |
Oct 29, 2019 | 63.32 | 63.48 | 63.28 | 63.34 | 425,924 | -0.31(-0.49%) |
Oct 28, 2019 | 63.45 | 63.81 | 63.45 | 63.65 | 1,634,989 | +0.48(+0.77%) |
Oct 25, 2019 | 62.66 | 63.19 | 62.66 | 63.16 | 512,683 | +0.37(+0.60%) |
Oct 24, 2019 | 62.90 | 62.90 | 62.67 | 62.79 | 772,880 | +0.12(+0.19%) |
Oct 23, 2019 | 62.40 | 62.67 | 62.38 | 62.67 | 410,735 | -0.09(-0.15%) |
Oct 22, 2019 | 62.85 | 62.96 | 62.68 | 62.76 | 917,850 | -0.10(-0.16%) |
Oct 21, 2019 | 62.61 | 62.86 | 62.55 | 62.86 | 578,402 | +0.62(+1.00%) |
Oct 18, 2019 | 62.54 | 62.61 | 62.13 | 62.24 | 612,265 | -0.55(-0.87%) |
Oct 17, 2019 | 62.98 | 62.98 | 62.66 | 62.79 | 762,254 | +0.35(+0.56%) |
Oct 16, 2019 | 62.37 | 62.59 | 62.25 | 62.44 | 664,533 | +0.12(+0.19%) |
Oct 15, 2019 | 61.93 | 62.41 | 61.93 | 62.32 | 2,208,759 | +0.55(+0.89%) |
Oct 14, 2019 | 61.91 | 62.00 | 61.74 | 61.77 | 978,306 | -0.08(-0.13%) |
Oct 11, 2019 | 61.86 | 62.43 | 61.81 | 61.86 | 2,265,217 | +0.90(+1.48%) |
Oct 10, 2019 | 60.63 | 61.18 | 60.63 | 60.95 | 882,666 | +0.57(+0.94%) |
Oct 09, 2019 | 60.40 | 60.63 | 60.31 | 60.39 | 1,989,423 | +0.40(+0.67%) |
Oct 08, 2019 | 60.19 | 60.26 | 59.89 | 59.98 | 935,474 | -0.35(-0.58%) |
Oct 07, 2019 | 60.32 | 60.63 | 60.26 | 60.33 | 533,982 | -0.37(-0.62%) |
Oct 04, 2019 | 60.35 | 60.76 | 60.23 | 60.70 | 607,450 | +0.03(+0.05%) |
Oct 03, 2019 | 60.24 | 60.71 | 60.07 | 60.68 | 1,824,885 | +0.69(+1.16%) |
Oct 02, 2019 | 59.83 | 60.01 | 59.68 | 59.98 | 901,655 | -0.28(-0.47%) |
Oct 01, 2019 | 60.74 | 60.74 | 60.14 | 60.27 | 833,706 | -0.34(-0.56%) |
Sep 30, 2019 | 60.76 | 60.97 | 60.59 | 60.60 | 775,329 | +0.40(+0.67%) |
Sep 27, 2019 | 61.04 | 61.19 | 59.92 | 60.20 | 3,576,197 | -0.87(-1.42%) |
Sep 26, 2019 | 61.13 | 61.16 | 60.88 | 61.07 | 988,329 | -0.07(-0.12%) |
Sep 25, 2019 | 60.79 | 61.22 | 60.60 | 61.14 | 889,261 | -0.06(-0.10%) |
Sep 24, 2019 | 61.82 | 61.82 | 61.12 | 61.21 | 3,336,078 | -0.57(-0.92%) |
Sep 23, 2019 | 61.60 | 61.82 | 61.52 | 61.77 | 972,415 | +0.09(+0.15%) |
Sep 20, 2019 | 62.16 | 62.27 | 61.57 | 61.68 | 825,764 | -0.05(-0.07%) |
Sep 19, 2019 | 61.80 | 62.05 | 61.62 | 61.73 | 479,403 | -0.33(-0.53%) |
Sep 18, 2019 | 62.12 | 62.15 | 61.53 | 62.06 | 825,659 | -0.13(-0.21%) |
Sep 17, 2019 | 61.71 | 62.22 | 61.66 | 62.19 | 457,697 | -0.05(-0.09%) |
Sep 16, 2019 | 62.29 | 62.45 | 62.09 | 62.24 | 1,073,454 | -0.74(-1.18%) |
Sep 13, 2019 | 62.89 | 63.09 | 62.79 | 62.98 | 1,132,936 | +0.43(+0.69%) |
Sep 12, 2019 | 62.42 | 62.85 | 62.20 | 62.55 | 1,174,544 | +0.44(+0.71%) |
Sep 11, 2019 | 61.92 | 62.18 | 61.80 | 62.11 | 1,097,966 | +0.43(+0.70%) |
Sep 10, 2019 | 61.60 | 61.75 | 61.35 | 61.68 | 1,126,908 | +0.04(+0.06%) |
Sep 09, 2019 | 61.51 | 61.70 | 61.41 | 61.65 | 950,377 | +0.25(+0.40%) |
Sep 06, 2019 | 61.44 | 61.50 | 61.28 | 61.40 | 1,654,702 | +0.27(+0.43%) |
Sep 05, 2019 | 61.03 | 61.24 | 60.95 | 61.13 | 3,762,312 | +0.69(+1.15%) |
Sep 04, 2019 | 60.30 | 60.50 | 60.18 | 60.44 | 2,879,780 | +1.30(+2.19%) |
Sep 03, 2019 | 58.96 | 59.29 | 58.96 | 59.14 | 1,598,770 | -0.51(-0.86%) |
Aug 30, 2019 | 59.78 | 59.85 | 59.42 | 59.65 | 2,138,934 | +0.17(+0.29%) |
Aug 29, 2019 | 59.31 | 59.60 | 59.17 | 59.48 | 1,947,712 | +0.56(+0.95%) |
Aug 28, 2019 | 58.69 | 59.01 | 58.56 | 58.92 | 2,032,902 | +0.07(+0.12%) |
Aug 27, 2019 | 59.10 | 59.29 | 58.84 | 58.85 | 2,425,158 | +0.08(+0.14%) |
Aug 26, 2019 | 58.78 | 58.82 | 58.52 | 58.77 | 1,490,134 | +0.49(+0.85%) |
Aug 23, 2019 | 59.02 | 59.51 | 58.23 | 58.27 | 1,967,565 | -0.81(-1.38%) |
Aug 22, 2019 | 59.33 | 59.37 | 58.87 | 59.09 | 743,579 | -0.81(-1.36%) |
Aug 21, 2019 | 60.04 | 60.07 | 59.69 | 59.90 | 526,017 | +0.30(+0.51%) |
Aug 20, 2019 | 59.72 | 59.81 | 59.55 | 59.60 | 877,540 | +0.08(+0.14%) |
Aug 19, 2019 | 59.89 | 59.94 | 59.49 | 59.52 | 1,064,130 | +0.58(+0.98%) |
Aug 16, 2019 | 58.65 | 59.06 | 58.64 | 58.94 | 1,383,314 | +1.01(+1.74%) |
Aug 15, 2019 | 58.02 | 58.16 | 57.71 | 57.94 | 1,181,066 | +0.60(+1.05%) |
Aug 14, 2019 | 57.78 | 57.95 | 57.33 | 57.33 | 1,718,901 | -1.59(-2.70%) |
Aug 13, 2019 | 57.68 | 59.25 | 57.63 | 58.92 | 1,406,514 | +0.90(+1.56%) |
Aug 12, 2019 | 58.14 | 58.28 | 57.96 | 58.02 | 1,760,515 | -0.73(-1.24%) |
Aug 09, 2019 | 58.93 | 59.01 | 58.48 | 58.75 | 1,903,329 | -0.63(-1.06%) |
Aug 08, 2019 | 59.12 | 59.45 | 58.93 | 59.38 | 2,069,076 | +0.76(+1.29%) |
Aug 07, 2019 | 57.88 | 58.71 | 57.67 | 58.62 | 1,514,294 | +0.21(+0.36%) |
Aug 06, 2019 | 58.68 | 58.75 | 58.09 | 58.41 | 2,684,111 | +0.79(+1.36%) |
Aug 05, 2019 | 58.40 | 58.43 | 57.30 | 57.63 | 4,711,208 | -2.37(-3.95%) |
Aug 02, 2019 | 60.37 | 60.52 | 59.90 | 59.99 | 1,785,472 | -0.74(-1.22%) |