Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.60 | 64.66 | 64.34 | 64.66 | 8,267 | -0.09(-0.14%) |
Oct 30, 2019 | 64.65 | 64.78 | 64.47 | 64.76 | 3,147 | +0.16(+0.25%) |
Oct 29, 2019 | 64.49 | 64.65 | 64.48 | 64.59 | 13,111 | +0.22(+0.34%) |
Oct 28, 2019 | 64.08 | 64.37 | 64.08 | 64.37 | 12,985 | +0.37(+0.58%) |
Oct 25, 2019 | 63.71 | 64.04 | 63.71 | 64.00 | 19,244 | +0.14(+0.22%) |
Oct 24, 2019 | 63.86 | 63.88 | 63.67 | 63.86 | 6,264 | -0.04(-0.06%) |
Oct 23, 2019 | 63.63 | 63.96 | 63.63 | 63.89 | 4,842 | +0.55(+0.86%) |
Oct 22, 2019 | 63.39 | 63.54 | 63.30 | 63.35 | 10,941 | -0.04(-0.06%) |
Oct 21, 2019 | 63.25 | 63.39 | 63.25 | 63.38 | 6,478 | +0.67(+1.07%) |
Oct 18, 2019 | 62.60 | 62.80 | 62.58 | 62.71 | 4,811 | +0.10(+0.16%) |
Oct 17, 2019 | 62.69 | 62.80 | 62.49 | 62.62 | 15,049 | -0.15(-0.24%) |
Oct 16, 2019 | 62.60 | 62.88 | 62.60 | 62.77 | 24,491 | -0.25(-0.40%) |
Oct 15, 2019 | 62.53 | 63.12 | 62.48 | 63.02 | 5,205 | +1.04(+1.68%) |
Oct 14, 2019 | 61.99 | 62.08 | 61.98 | 61.98 | 7,503 | -0.32(-0.52%) |
Oct 11, 2019 | 61.93 | 62.57 | 61.93 | 62.30 | 60,531 | +0.55(+0.90%) |
Oct 10, 2019 | 61.41 | 61.76 | 61.41 | 61.75 | 12,321 | -0.14(-0.22%) |
Oct 09, 2019 | 61.83 | 61.89 | 61.71 | 61.89 | 8,053 | +0.81(+1.32%) |
Oct 08, 2019 | 61.30 | 61.41 | 61.08 | 61.08 | 9,975 | -0.19(-0.31%) |
Oct 07, 2019 | 61.28 | 61.51 | 61.24 | 61.27 | 42,938 | -0.24(-0.39%) |
Oct 04, 2019 | 60.97 | 61.53 | 60.97 | 61.51 | 13,650 | +0.62(+1.01%) |
Oct 03, 2019 | 60.59 | 60.90 | 60.35 | 60.89 | 10,268 | +0.09(+0.15%) |
Oct 02, 2019 | 61.30 | 61.30 | 60.69 | 60.80 | 39,152 | -0.60(-0.98%) |
Oct 01, 2019 | 61.79 | 61.84 | 61.33 | 61.40 | 11,915 | -0.06(-0.10%) |
Sep 30, 2019 | 61.02 | 61.46 | 61.02 | 61.46 | 21,408 | +0.38(+0.61%) |
Sep 27, 2019 | 61.37 | 61.37 | 60.95 | 61.09 | 12,755 | -1.18(-1.89%) |
Sep 26, 2019 | 62.37 | 62.37 | 62.20 | 62.27 | 61,996 | +0.51(+0.82%) |
Sep 25, 2019 | 61.52 | 61.83 | 61.43 | 61.76 | 13,601 | +0.38(+0.63%) |
Sep 24, 2019 | 61.88 | 61.91 | 61.36 | 61.37 | 53,128 | -0.16(-0.26%) |
Sep 23, 2019 | 61.30 | 61.59 | 61.28 | 61.53 | 11,961 | -0.04(-0.06%) |
Sep 20, 2019 | 61.58 | 61.77 | 61.55 | 61.57 | 23,405 | +0.10(+0.16%) |
Sep 19, 2019 | 61.43 | 61.70 | 61.43 | 61.47 | 18,385 | +0.74(+1.22%) |
Sep 18, 2019 | 60.54 | 60.74 | 60.36 | 60.73 | 19,949 | -0.30(-0.50%) |
Sep 17, 2019 | 60.70 | 61.03 | 60.70 | 61.03 | 2,389 | +0.27(+0.44%) |
Sep 16, 2019 | 60.94 | 60.95 | 60.74 | 60.77 | 4,583 | -0.40(-0.66%) |
Sep 13, 2019 | 60.84 | 61.17 | 60.84 | 61.17 | 15,118 | +0.69(+1.14%) |
Sep 12, 2019 | 60.36 | 60.48 | 60.26 | 60.48 | 1,967 | +0.33(+0.55%) |
Sep 11, 2019 | 60.23 | 60.24 | 60.07 | 60.15 | 35,320 | +0.68(+1.14%) |
Sep 10, 2019 | 59.40 | 59.53 | 59.33 | 59.47 | 7,673 | +0.51(+0.87%) |
Sep 09, 2019 | 59.12 | 59.12 | 58.88 | 58.96 | 7,409 | +0.41(+0.71%) |
Sep 06, 2019 | 58.46 | 58.69 | 58.39 | 58.54 | 22,957 | +0.09(+0.15%) |
Sep 05, 2019 | 58.35 | 58.60 | 58.35 | 58.45 | 13,564 | +0.60(+1.03%) |
Sep 04, 2019 | 57.64 | 57.86 | 57.64 | 57.86 | 26,549 | +0.01(+0.02%) |
Sep 03, 2019 | 57.83 | 57.89 | 57.72 | 57.85 | 38,223 | -0.21(-0.35%) |
Aug 30, 2019 | 58.17 | 58.17 | 57.87 | 58.05 | 10,750 | +0.63(+1.10%) |
Aug 29, 2019 | 57.44 | 57.48 | 57.25 | 57.42 | 8,118 | +0.47(+0.83%) |
Aug 28, 2019 | 56.81 | 57.02 | 56.69 | 56.94 | 4,661 | -0.25(-0.44%) |
Aug 27, 2019 | 57.48 | 57.48 | 57.19 | 57.19 | 9,293 | +0.00(+0.00%) |
Aug 26, 2019 | 57.30 | 57.47 | 57.03 | 57.19 | 72,974 | +0.78(+1.38%) |
Aug 23, 2019 | 56.94 | 57.12 | 56.40 | 56.42 | 47,594 | -0.73(-1.28%) |
Aug 22, 2019 | 57.19 | 57.23 | 56.92 | 57.15 | 17,993 | -0.05(-0.09%) |
Aug 21, 2019 | 57.33 | 57.47 | 57.20 | 57.20 | 10,407 | -0.01(-0.02%) |
Aug 20, 2019 | 57.45 | 57.45 | 57.21 | 57.21 | 58,164 | -0.09(-0.16%) |
Aug 19, 2019 | 57.36 | 57.53 | 57.26 | 57.30 | 19,186 | +0.27(+0.47%) |
Aug 16, 2019 | 56.73 | 57.08 | 56.73 | 57.03 | 80,518 | +0.68(+1.20%) |
Aug 15, 2019 | 56.52 | 56.52 | 56.23 | 56.36 | 24,620 | +0.51(+0.91%) |
Aug 14, 2019 | 56.40 | 56.45 | 55.85 | 55.85 | 164,984 | -1.24(-2.17%) |
Aug 13, 2019 | 56.50 | 57.14 | 56.50 | 57.09 | 98,778 | +0.68(+1.20%) |
Aug 12, 2019 | 56.94 | 56.94 | 56.37 | 56.41 | 365,742 | -0.71(-1.24%) |
Aug 09, 2019 | 57.44 | 57.44 | 56.89 | 57.11 | 45,914 | -0.83(-1.43%) |
Aug 08, 2019 | 57.29 | 57.94 | 57.25 | 57.94 | 63,080 | +0.57(+1.00%) |
Aug 07, 2019 | 56.78 | 57.39 | 56.63 | 57.37 | 27,909 | +0.33(+0.58%) |
Aug 06, 2019 | 57.00 | 57.04 | 56.64 | 57.04 | 54,634 | +0.83(+1.48%) |
Aug 05, 2019 | 57.06 | 57.06 | 56.04 | 56.21 | 226,994 | -1.75(-3.02%) |
Aug 02, 2019 | 58.09 | 58.20 | 57.59 | 57.96 | 138,526 | -0.69(-1.17%) |