Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.23 | 65.15 | 63.54 | 64.93 | 781,843 | +0.42(+0.66%) |
Oct 30, 2019 | 64.50 | 64.62 | 63.19 | 64.51 | 574,254 | +0.07(+0.11%) |
Oct 29, 2019 | 63.94 | 64.80 | 61.50 | 64.44 | 950,804 | -0.75(-1.16%) |
Oct 28, 2019 | 65.40 | 66.56 | 65.13 | 65.19 | 1,095,265 | +0.14(+0.21%) |
Oct 25, 2019 | 63.88 | 65.10 | 63.71 | 65.06 | 637,793 | +1.08(+1.69%) |
Oct 24, 2019 | 64.74 | 64.80 | 63.69 | 63.97 | 359,481 | -0.90(-1.38%) |
Oct 23, 2019 | 64.57 | 65.09 | 64.22 | 64.87 | 406,161 | +0.07(+0.10%) |
Oct 22, 2019 | 63.88 | 65.16 | 63.67 | 64.80 | 591,597 | +1.09(+1.71%) |
Oct 21, 2019 | 63.21 | 63.96 | 62.72 | 63.71 | 424,014 | +1.09(+1.74%) |
Oct 18, 2019 | 62.18 | 62.90 | 61.82 | 62.62 | 380,550 | +0.40(+0.64%) |
Oct 17, 2019 | 61.90 | 62.45 | 61.66 | 62.22 | 611,242 | +0.65(+1.06%) |
Oct 16, 2019 | 61.90 | 62.47 | 61.39 | 61.57 | 536,096 | -0.70(-1.13%) |
Oct 15, 2019 | 62.02 | 62.81 | 61.49 | 62.27 | 542,895 | +0.36(+0.57%) |
Oct 14, 2019 | 62.17 | 62.55 | 61.82 | 61.92 | 336,979 | -0.61(-0.97%) |
Oct 11, 2019 | 62.37 | 63.60 | 62.34 | 62.53 | 424,014 | +1.46(+2.38%) |
Oct 10, 2019 | 60.03 | 61.45 | 59.91 | 61.07 | 618,453 | +1.10(+1.84%) |
Oct 09, 2019 | 60.16 | 60.28 | 59.41 | 59.97 | 533,327 | +0.60(+1.01%) |
Oct 08, 2019 | 60.11 | 60.29 | 59.11 | 59.37 | 714,095 | -1.59(-2.61%) |
Oct 07, 2019 | 61.67 | 61.67 | 60.32 | 60.96 | 677,898 | -1.43(-2.29%) |
Oct 04, 2019 | 61.18 | 62.42 | 60.87 | 62.39 | 363,778 | +1.13(+1.84%) |
Oct 03, 2019 | 60.62 | 61.32 | 59.44 | 61.26 | 489,781 | +0.40(+0.65%) |
Oct 02, 2019 | 61.51 | 61.57 | 59.95 | 60.87 | 606,722 | -1.36(-2.19%) |
Oct 01, 2019 | 64.61 | 64.95 | 62.09 | 62.23 | 556,343 | -1.86(-2.91%) |
Sep 30, 2019 | 64.76 | 64.94 | 64.04 | 64.09 | 438,942 | -0.41(-0.63%) |
Sep 27, 2019 | 64.41 | 65.08 | 63.87 | 64.50 | 586,061 | +0.50(+0.78%) |
Sep 26, 2019 | 64.07 | 64.39 | 63.22 | 64.00 | 827,783 | -0.25(-0.38%) |
Sep 25, 2019 | 63.91 | 64.42 | 63.78 | 64.25 | 481,572 | +0.26(+0.41%) |
Sep 24, 2019 | 64.21 | 64.63 | 63.35 | 63.98 | 481,654 | -0.19(-0.29%) |
Sep 23, 2019 | 64.48 | 65.14 | 64.08 | 64.17 | 720,783 | -0.57(-0.88%) |
Sep 20, 2019 | 65.34 | 65.85 | 64.74 | 64.74 | 1,327,910 | -0.51(-0.78%) |
Sep 19, 2019 | 64.52 | 65.40 | 64.21 | 65.24 | 536,036 | +0.81(+1.26%) |
Sep 18, 2019 | 64.15 | 64.58 | 63.62 | 64.43 | 425,331 | -0.08(-0.12%) |
Sep 17, 2019 | 64.47 | 64.68 | 63.98 | 64.51 | 450,505 | -0.60(-0.92%) |
Sep 16, 2019 | 64.58 | 65.20 | 64.57 | 65.11 | 489,268 | +0.09(+0.14%) |
Sep 13, 2019 | 64.85 | 65.20 | 64.19 | 65.02 | 428,621 | +0.82(+1.28%) |
Sep 12, 2019 | 65.12 | 65.12 | 63.96 | 64.19 | 455,546 | -1.12(-1.71%) |
Sep 11, 2019 | 64.65 | 65.34 | 64.25 | 65.31 | 680,820 | +1.30(+2.04%) |
Sep 10, 2019 | 62.50 | 64.07 | 62.08 | 64.01 | 598,542 | +1.56(+2.49%) |
Sep 09, 2019 | 61.14 | 62.48 | 61.08 | 62.45 | 726,806 | +1.52(+2.49%) |
Sep 06, 2019 | 61.03 | 61.90 | 60.68 | 60.93 | 879,328 | +1.38(+2.32%) |
Sep 05, 2019 | 58.99 | 59.97 | 58.70 | 59.55 | 593,939 | +1.36(+2.34%) |
Sep 04, 2019 | 58.09 | 58.38 | 57.68 | 58.19 | 362,612 | +0.96(+1.67%) |
Sep 03, 2019 | 57.77 | 58.13 | 56.59 | 57.23 | 569,640 | -1.29(-2.20%) |
Aug 30, 2019 | 58.53 | 58.79 | 58.08 | 58.52 | 464,762 | +0.48(+0.83%) |
Aug 29, 2019 | 57.56 | 58.15 | 57.36 | 58.04 | 345,724 | +1.13(+1.98%) |
Aug 28, 2019 | 55.42 | 56.96 | 55.29 | 56.91 | 494,098 | +1.19(+2.14%) |
Aug 27, 2019 | 56.36 | 56.39 | 55.69 | 55.72 | 463,383 | -0.40(-0.71%) |
Aug 26, 2019 | 56.60 | 56.85 | 55.53 | 56.12 | 463,783 | +0.35(+0.62%) |
Aug 23, 2019 | 57.03 | 57.51 | 55.58 | 55.77 | 664,250 | -2.31(-3.98%) |
Aug 22, 2019 | 58.94 | 59.06 | 58.07 | 58.08 | 375,785 | -0.54(-0.92%) |
Aug 21, 2019 | 59.28 | 59.33 | 58.56 | 58.62 | 529,417 | +0.22(+0.38%) |
Aug 20, 2019 | 58.61 | 58.79 | 57.91 | 58.40 | 811,202 | -0.08(-0.14%) |
Aug 19, 2019 | 58.07 | 58.89 | 57.73 | 58.49 | 1,031,449 | +1.30(+2.26%) |
Aug 16, 2019 | 55.82 | 57.44 | 55.82 | 57.19 | 970,391 | +1.61(+2.89%) |
Aug 15, 2019 | 54.97 | 55.77 | 54.28 | 55.58 | 1,001,696 | +1.28(+2.35%) |
Aug 14, 2019 | 56.11 | 56.21 | 53.96 | 54.31 | 950,145 | -3.02(-5.27%) |
Aug 13, 2019 | 57.01 | 58.51 | 56.86 | 57.33 | 917,924 | +0.00(+0.00%) |
Aug 12, 2019 | 61.75 | 61.97 | 57.15 | 57.33 | 1,463,039 | -4.90(-7.87%) |
Aug 09, 2019 | 61.40 | 62.63 | 61.22 | 62.23 | 678,724 | +0.43(+0.70%) |
Aug 08, 2019 | 60.95 | 61.93 | 60.66 | 61.80 | 749,831 | +1.16(+1.91%) |
Aug 07, 2019 | 59.80 | 60.85 | 59.44 | 60.64 | 829,969 | +0.24(+0.41%) |
Aug 06, 2019 | 59.41 | 60.42 | 58.80 | 60.39 | 822,729 | +1.38(+2.33%) |
Aug 05, 2019 | 60.54 | 60.64 | 58.42 | 59.02 | 880,640 | -2.80(-4.52%) |
Aug 02, 2019 | 62.39 | 62.39 | 60.98 | 61.81 | 734,722 | -0.84(-1.33%) |