Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.57 | 64.82 | 63.41 | 63.88 | 860,615 | -0.75(-1.16%) |
Oct 30, 2019 | 65.93 | 66.03 | 64.23 | 64.63 | 662,314 | -1.48(-2.24%) |
Oct 29, 2019 | 65.87 | 66.61 | 65.14 | 66.11 | 599,089 | +0.54(+0.82%) |
Oct 28, 2019 | 65.56 | 65.96 | 64.37 | 65.57 | 732,482 | +0.20(+0.31%) |
Oct 25, 2019 | 62.95 | 66.00 | 62.48 | 65.37 | 779,200 | +2.04(+3.22%) |
Oct 24, 2019 | 62.99 | 63.81 | 62.78 | 63.33 | 437,650 | +0.43(+0.68%) |
Oct 23, 2019 | 62.92 | 62.96 | 61.38 | 62.90 | 861,281 | -0.10(-0.16%) |
Oct 22, 2019 | 62.49 | 63.51 | 62.27 | 63.00 | 736,064 | +0.69(+1.11%) |
Oct 21, 2019 | 63.53 | 64.19 | 61.88 | 62.31 | 1,604,977 | -1.23(-1.94%) |
Oct 18, 2019 | 62.98 | 64.00 | 62.80 | 63.54 | 1,276,400 | +0.38(+0.60%) |
Oct 17, 2019 | 61.26 | 63.31 | 61.07 | 63.16 | 1,215,548 | +2.39(+3.93%) |
Oct 16, 2019 | 59.40 | 61.02 | 58.90 | 60.77 | 978,415 | +0.94(+1.57%) |
Oct 15, 2019 | 60.47 | 60.95 | 59.70 | 59.83 | 1,036,509 | +1.18(+2.01%) |
Oct 14, 2019 | 59.79 | 60.00 | 58.49 | 58.65 | 754,633 | -1.58(-2.62%) |
Oct 11, 2019 | 59.63 | 61.04 | 59.29 | 60.23 | 990,600 | +1.42(+2.41%) |
Oct 10, 2019 | 57.29 | 59.13 | 57.29 | 58.81 | 1,013,998 | +1.61(+2.81%) |
Oct 09, 2019 | 55.60 | 57.45 | 55.15 | 57.20 | 694,428 | +2.08(+3.77%) |
Oct 08, 2019 | 54.47 | 55.68 | 53.60 | 55.12 | 1,062,660 | -0.07(-0.13%) |
Oct 07, 2019 | 55.79 | 56.00 | 54.91 | 55.19 | 909,937 | -0.58(-1.04%) |
Oct 04, 2019 | 56.77 | 56.90 | 54.53 | 55.77 | 1,153,400 | -0.66(-1.17%) |
Oct 03, 2019 | 55.06 | 56.46 | 54.65 | 56.43 | 1,034,922 | +1.41(+2.56%) |
Oct 02, 2019 | 57.80 | 57.80 | 54.11 | 55.02 | 1,811,861 | -3.38(-5.79%) |
Oct 01, 2019 | 58.88 | 58.89 | 57.29 | 58.40 | 1,419,914 | -0.24(-0.41%) |
Sep 30, 2019 | 59.67 | 59.86 | 58.00 | 58.64 | 1,648,961 | -1.22(-2.04%) |
Sep 27, 2019 | 60.99 | 61.26 | 59.21 | 59.86 | 988,800 | -1.07(-1.76%) |
Sep 26, 2019 | 61.15 | 61.15 | 59.67 | 60.93 | 1,120,075 | +0.06(+0.10%) |
Sep 25, 2019 | 61.13 | 61.40 | 59.40 | 60.87 | 1,071,741 | -0.53(-0.86%) |
Sep 24, 2019 | 63.25 | 64.10 | 61.11 | 61.40 | 1,278,075 | -2.03(-3.20%) |
Sep 23, 2019 | 63.11 | 64.29 | 62.84 | 63.43 | 1,083,354 | +0.89(+1.42%) |
Sep 20, 2019 | 62.01 | 63.09 | 61.03 | 62.54 | 1,528,000 | +0.84(+1.36%) |
Sep 19, 2019 | 61.37 | 62.10 | 60.77 | 61.70 | 846,281 | +0.27(+0.44%) |
Sep 18, 2019 | 62.20 | 62.65 | 60.38 | 61.43 | 1,027,259 | -1.15(-1.84%) |
Sep 17, 2019 | 61.79 | 62.68 | 61.16 | 62.58 | 1,026,461 | +0.44(+0.71%) |
Sep 16, 2019 | 64.47 | 64.47 | 61.46 | 62.14 | 1,271,914 | -1.59(-2.49%) |
Sep 13, 2019 | 63.02 | 64.25 | 62.36 | 63.73 | 921,100 | +0.59(+0.93%) |
Sep 12, 2019 | 63.95 | 64.04 | 61.82 | 63.14 | 1,577,536 | -0.98(-1.53%) |
Sep 11, 2019 | 65.26 | 65.70 | 63.93 | 64.12 | 1,236,877 | -0.07(-0.11%) |
Sep 10, 2019 | 62.52 | 64.68 | 62.03 | 64.19 | 1,599,996 | +1.53(+2.44%) |
Sep 09, 2019 | 61.66 | 62.74 | 61.31 | 62.66 | 2,146,700 | +1.24(+2.02%) |
Sep 06, 2019 | 59.07 | 61.65 | 59.07 | 61.42 | 2,430,100 | +2.22(+3.75%) |
Sep 05, 2019 | 57.65 | 59.50 | 57.04 | 59.20 | 2,349,691 | +2.39(+4.21%) |
Sep 04, 2019 | 54.72 | 57.46 | 54.60 | 56.81 | 2,013,422 | +2.41(+4.43%) |
Sep 03, 2019 | 54.75 | 55.40 | 54.31 | 54.40 | 2,202,226 | -1.05(-1.89%) |
Aug 30, 2019 | 56.70 | 58.90 | 54.81 | 55.45 | 4,148,500 | -0.91(-1.61%) |
Aug 29, 2019 | 57.90 | 59.90 | 54.27 | 56.36 | 16,082,789 | -21.41(-27.53%) |
Aug 28, 2019 | 76.68 | 77.87 | 76.42 | 77.77 | 2,479,111 | +0.52(+0.67%) |
Aug 27, 2019 | 79.14 | 79.52 | 76.60 | 77.25 | 1,068,515 | -1.36(-1.73%) |
Aug 26, 2019 | 78.99 | 80.00 | 77.77 | 78.61 | 1,096,416 | +0.09(+0.11%) |
Aug 23, 2019 | 80.43 | 81.01 | 78.33 | 78.52 | 669,400 | -2.58(-3.18%) |
Aug 22, 2019 | 80.92 | 82.59 | 79.82 | 81.10 | 945,790 | +0.30(+0.37%) |
Aug 21, 2019 | 79.50 | 81.56 | 79.50 | 80.80 | 1,073,734 | +2.65(+3.39%) |
Aug 20, 2019 | 78.18 | 78.71 | 77.18 | 78.15 | 783,976 | -0.56(-0.71%) |
Aug 19, 2019 | 78.09 | 80.04 | 77.90 | 78.71 | 1,005,735 | +1.91(+2.49%) |
Aug 16, 2019 | 75.90 | 77.11 | 75.75 | 76.80 | 635,500 | +1.10(+1.45%) |
Aug 15, 2019 | 76.14 | 76.70 | 74.76 | 75.70 | 790,476 | +0.12(+0.16%) |
Aug 14, 2019 | 76.39 | 79.09 | 75.48 | 75.58 | 1,093,004 | -2.90(-3.70%) |
Aug 13, 2019 | 76.70 | 80.17 | 76.06 | 78.48 | 964,543 | +1.91(+2.49%) |
Aug 12, 2019 | 79.85 | 79.85 | 75.77 | 76.57 | 828,273 | -3.95(-4.91%) |
Aug 09, 2019 | 80.15 | 80.81 | 79.64 | 80.52 | 1,301,800 | -0.10(-0.12%) |
Aug 08, 2019 | 80.01 | 83.09 | 79.52 | 80.62 | 1,153,930 | +0.87(+1.09%) |
Aug 07, 2019 | 78.58 | 79.94 | 77.92 | 79.75 | 1,156,179 | +0.69(+0.87%) |
Aug 06, 2019 | 78.95 | 79.24 | 77.07 | 79.06 | 1,038,139 | +0.60(+0.76%) |
Aug 05, 2019 | 79.50 | 79.95 | 77.64 | 78.46 | 933,445 | -2.23(-2.76%) |
Aug 02, 2019 | 81.80 | 83.07 | 80.53 | 80.69 | 582,300 | -1.64(-1.99%) |