Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.64 | 62.21 | 59.84 | 60.34 | 6,991,911 | +0.29(+0.49%) |
Oct 30, 2019 | 61.37 | 61.40 | 60.05 | 60.05 | 4,956,934 | -1.60(-2.60%) |
Oct 29, 2019 | 61.30 | 62.35 | 60.93 | 61.65 | 3,741,426 | -0.23(-0.37%) |
Oct 28, 2019 | 61.58 | 62.89 | 61.57 | 61.88 | 4,761,552 | +0.68(+1.11%) |
Oct 25, 2019 | 60.71 | 61.96 | 60.18 | 61.20 | 3,062,335 | +0.54(+0.89%) |
Oct 24, 2019 | 61.33 | 62.38 | 59.24 | 60.66 | 4,868,733 | -0.35(-0.57%) |
Oct 23, 2019 | 60.59 | 61.14 | 59.87 | 61.01 | 3,947,968 | +0.70(+1.17%) |
Oct 22, 2019 | 60.37 | 60.51 | 59.09 | 60.30 | 3,362,526 | -0.06(-0.11%) |
Oct 21, 2019 | 60.43 | 60.90 | 60.08 | 60.37 | 2,916,786 | +0.38(+0.63%) |
Oct 18, 2019 | 60.66 | 61.01 | 59.84 | 59.99 | 2,397,983 | -0.64(-1.06%) |
Oct 17, 2019 | 61.24 | 61.74 | 60.59 | 60.63 | 2,466,080 | -0.35(-0.57%) |
Oct 16, 2019 | 59.99 | 62.09 | 59.84 | 60.98 | 4,606,532 | +0.96(+1.60%) |
Oct 15, 2019 | 59.36 | 60.70 | 59.07 | 60.02 | 2,956,103 | +0.70(+1.17%) |
Oct 14, 2019 | 59.28 | 59.84 | 59.07 | 59.32 | 2,460,158 | -0.33(-0.55%) |
Oct 11, 2019 | 58.43 | 60.32 | 58.25 | 59.65 | 5,448,849 | +1.85(+3.20%) |
Oct 10, 2019 | 59.38 | 59.47 | 57.56 | 57.80 | 8,295,662 | -1.53(-2.58%) |
Oct 09, 2019 | 60.17 | 60.29 | 59.11 | 59.33 | 5,234,260 | -0.10(-0.17%) |
Oct 08, 2019 | 60.30 | 60.38 | 59.34 | 59.43 | 5,703,281 | -1.63(-2.67%) |
Oct 07, 2019 | 62.11 | 62.19 | 61.05 | 61.06 | 5,038,707 | -1.33(-2.13%) |
Oct 04, 2019 | 62.38 | 62.80 | 61.94 | 62.39 | 3,706,698 | +0.03(+0.04%) |
Oct 03, 2019 | 61.69 | 62.40 | 60.70 | 62.36 | 2,902,748 | +0.81(+1.31%) |
Oct 02, 2019 | 61.03 | 61.78 | 60.16 | 61.56 | 5,200,044 | -0.65(-1.04%) |
Oct 01, 2019 | 65.67 | 65.78 | 62.17 | 62.21 | 3,720,236 | -3.08(-4.71%) |
Sep 30, 2019 | 64.36 | 65.36 | 64.36 | 65.28 | 3,068,532 | +0.97(+1.51%) |
Sep 27, 2019 | 64.06 | 65.04 | 63.80 | 64.31 | 2,143,471 | +0.14(+0.21%) |
Sep 26, 2019 | 64.90 | 64.90 | 63.78 | 64.17 | 3,312,353 | -0.74(-1.14%) |
Sep 25, 2019 | 64.59 | 65.20 | 64.24 | 64.92 | 3,394,384 | +0.54(+0.84%) |
Sep 24, 2019 | 65.01 | 65.59 | 64.28 | 64.38 | 3,687,636 | -0.55(-0.85%) |
Sep 23, 2019 | 64.57 | 65.68 | 64.54 | 64.93 | 5,089,897 | -0.62(-0.95%) |
Sep 20, 2019 | 64.90 | 65.86 | 64.83 | 65.55 | 5,843,724 | +0.49(+0.76%) |
Sep 19, 2019 | 66.14 | 66.64 | 64.91 | 65.05 | 2,476,262 | -0.85(-1.29%) |
Sep 18, 2019 | 65.04 | 65.92 | 64.58 | 65.91 | 2,528,452 | +0.68(+1.04%) |
Sep 17, 2019 | 65.90 | 66.44 | 64.97 | 65.23 | 7,628,812 | -0.81(-1.23%) |
Sep 16, 2019 | 66.85 | 67.53 | 65.98 | 66.04 | 4,632,650 | -1.28(-1.90%) |
Sep 13, 2019 | 65.54 | 67.53 | 65.47 | 67.32 | 4,185,137 | +2.06(+3.16%) |
Sep 12, 2019 | 65.91 | 66.11 | 64.73 | 65.26 | 3,458,352 | -0.24(-0.36%) |
Sep 11, 2019 | 65.21 | 65.80 | 64.65 | 65.50 | 3,169,162 | +0.14(+0.21%) |
Sep 10, 2019 | 64.90 | 65.88 | 64.67 | 65.37 | 4,418,383 | +0.81(+1.26%) |
Sep 09, 2019 | 63.52 | 64.86 | 63.09 | 64.55 | 3,049,058 | +1.18(+1.86%) |
Sep 06, 2019 | 63.42 | 63.63 | 62.54 | 63.37 | 1,979,512 | +0.26(+0.41%) |
Sep 05, 2019 | 63.39 | 64.17 | 63.08 | 63.11 | 3,679,385 | +0.42(+0.67%) |
Sep 04, 2019 | 63.17 | 63.17 | 62.23 | 62.69 | 2,410,761 | +0.94(+1.53%) |
Sep 03, 2019 | 61.53 | 61.89 | 60.95 | 61.75 | 2,425,230 | -0.44(-0.71%) |
Aug 30, 2019 | 62.04 | 63.51 | 61.63 | 62.19 | 4,235,275 | +1.98(+3.28%) |
Aug 29, 2019 | 59.47 | 60.51 | 59.47 | 60.21 | 3,073,231 | +1.57(+2.67%) |
Aug 28, 2019 | 58.22 | 59.16 | 57.93 | 58.65 | 6,957,157 | +0.09(+0.16%) |
Aug 27, 2019 | 59.09 | 59.95 | 58.37 | 58.55 | 4,862,704 | -0.27(-0.47%) |
Aug 26, 2019 | 60.89 | 61.32 | 58.22 | 58.83 | 6,294,383 | -1.59(-2.64%) |
Aug 23, 2019 | 61.27 | 62.01 | 60.06 | 60.42 | 5,257,582 | -1.53(-2.47%) |
Aug 22, 2019 | 62.55 | 63.09 | 61.42 | 61.95 | 3,378,402 | -0.08(-0.13%) |
Aug 21, 2019 | 61.87 | 62.79 | 61.42 | 62.03 | 2,934,519 | +0.60(+0.98%) |
Aug 20, 2019 | 61.46 | 61.63 | 60.83 | 61.43 | 3,239,864 | -0.30(-0.49%) |
Aug 19, 2019 | 61.17 | 62.01 | 61.17 | 61.73 | 2,982,409 | +1.20(+1.98%) |
Aug 16, 2019 | 60.11 | 61.13 | 59.48 | 60.53 | 3,124,488 | +0.87(+1.46%) |
Aug 15, 2019 | 60.60 | 60.60 | 59.02 | 59.66 | 3,428,596 | -0.56(-0.93%) |
Aug 14, 2019 | 61.43 | 61.94 | 59.94 | 60.22 | 4,708,895 | -2.47(-3.94%) |
Aug 13, 2019 | 62.70 | 64.51 | 61.65 | 62.69 | 3,582,196 | +0.53(+0.85%) |
Aug 12, 2019 | 62.36 | 63.20 | 61.99 | 62.16 | 2,081,109 | -1.04(-1.65%) |
Aug 09, 2019 | 64.30 | 64.68 | 63.09 | 63.20 | 2,984,998 | -1.57(-2.43%) |
Aug 08, 2019 | 64.25 | 65.10 | 63.74 | 64.78 | 4,782,378 | +0.91(+1.42%) |
Aug 07, 2019 | 61.47 | 64.02 | 61.34 | 63.87 | 5,287,623 | +1.14(+1.81%) |
Aug 06, 2019 | 60.88 | 63.40 | 59.99 | 62.74 | 7,860,997 | +2.26(+3.74%) |
Aug 05, 2019 | 62.41 | 62.60 | 60.32 | 60.48 | 5,075,232 | -2.74(-4.33%) |
Aug 02, 2019 | 65.37 | 65.50 | 62.35 | 63.21 | 4,832,886 | -2.42(-3.68%) |