Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.01 | 64.51 | 63.71 | 64.03 | 208,319 | +0.16(+0.25%) |
Oct 30, 2019 | 63.32 | 63.98 | 63.32 | 63.87 | 205,782 | +0.47(+0.74%) |
Oct 29, 2019 | 62.95 | 63.80 | 62.73 | 63.40 | 201,026 | +0.57(+0.90%) |
Oct 28, 2019 | 62.90 | 63.10 | 62.69 | 62.84 | 360,435 | -0.28(-0.44%) |
Oct 25, 2019 | 64.51 | 64.51 | 62.88 | 63.11 | 259,930 | -1.48(-2.29%) |
Oct 24, 2019 | 64.48 | 64.59 | 63.95 | 64.59 | 215,973 | +0.25(+0.38%) |
Oct 23, 2019 | 63.66 | 64.40 | 63.29 | 64.34 | 252,701 | +1.06(+1.67%) |
Oct 22, 2019 | 63.41 | 63.61 | 63.09 | 63.28 | 216,628 | +0.04(+0.06%) |
Oct 21, 2019 | 62.97 | 63.25 | 62.79 | 63.25 | 228,792 | +0.34(+0.53%) |
Oct 18, 2019 | 62.38 | 62.95 | 62.20 | 62.91 | 206,604 | +0.54(+0.86%) |
Oct 17, 2019 | 61.90 | 62.40 | 61.77 | 62.37 | 111,662 | +0.63(+1.03%) |
Oct 16, 2019 | 61.84 | 61.84 | 61.49 | 61.74 | 157,173 | -0.16(-0.25%) |
Oct 15, 2019 | 61.84 | 61.96 | 61.32 | 61.90 | 204,560 | +0.23(+0.38%) |
Oct 14, 2019 | 61.77 | 61.79 | 61.42 | 61.66 | 179,667 | -0.13(-0.22%) |
Oct 11, 2019 | 62.19 | 62.32 | 61.58 | 61.80 | 244,253 | -0.03(-0.05%) |
Oct 10, 2019 | 62.38 | 62.38 | 61.73 | 61.83 | 209,940 | -0.46(-0.74%) |
Oct 09, 2019 | 61.90 | 62.41 | 61.66 | 62.29 | 339,633 | +0.47(+0.76%) |
Oct 08, 2019 | 61.88 | 62.16 | 61.26 | 61.82 | 272,844 | -0.05(-0.08%) |
Oct 07, 2019 | 61.91 | 62.36 | 61.73 | 61.87 | 337,361 | -0.28(-0.44%) |
Oct 04, 2019 | 62.01 | 62.16 | 61.40 | 62.15 | 245,861 | +0.20(+0.33%) |
Oct 03, 2019 | 61.13 | 62.18 | 61.06 | 61.95 | 197,166 | +0.81(+1.33%) |
Oct 02, 2019 | 61.05 | 61.48 | 60.72 | 61.13 | 189,196 | +0.00(+0.00%) |
Oct 01, 2019 | 61.44 | 61.75 | 60.97 | 61.13 | 227,365 | -0.36(-0.58%) |
Sep 30, 2019 | 62.00 | 62.38 | 61.29 | 61.49 | 330,103 | -0.54(-0.87%) |
Sep 27, 2019 | 62.16 | 62.36 | 61.64 | 62.03 | 216,786 | +0.01(+0.02%) |
Sep 26, 2019 | 61.77 | 62.05 | 61.48 | 62.01 | 192,426 | +0.45(+0.73%) |
Sep 25, 2019 | 61.26 | 61.82 | 61.20 | 61.56 | 188,056 | +0.24(+0.40%) |
Sep 24, 2019 | 61.90 | 61.91 | 61.19 | 61.32 | 212,345 | -0.38(-0.62%) |
Sep 23, 2019 | 61.17 | 61.79 | 61.07 | 61.71 | 287,941 | +0.49(+0.81%) |
Sep 20, 2019 | 61.15 | 61.63 | 61.15 | 61.21 | 756,403 | +0.11(+0.18%) |
Sep 19, 2019 | 61.40 | 61.40 | 61.03 | 61.10 | 269,122 | +0.15(+0.24%) |
Sep 18, 2019 | 61.62 | 61.84 | 60.52 | 60.95 | 303,821 | -0.18(-0.29%) |
Sep 17, 2019 | 61.00 | 61.40 | 60.93 | 61.13 | 260,621 | +0.44(+0.73%) |
Sep 16, 2019 | 60.52 | 60.87 | 60.14 | 60.69 | 164,522 | +0.28(+0.46%) |
Sep 13, 2019 | 61.09 | 61.40 | 60.15 | 60.41 | 255,616 | -0.67(-1.10%) |
Sep 12, 2019 | 61.51 | 61.51 | 60.77 | 61.08 | 249,923 | +0.36(+0.59%) |
Sep 11, 2019 | 60.13 | 61.15 | 60.13 | 60.72 | 374,547 | +0.45(+0.75%) |
Sep 10, 2019 | 61.05 | 61.10 | 59.68 | 60.27 | 259,896 | -1.14(-1.86%) |
Sep 09, 2019 | 61.62 | 61.78 | 60.99 | 61.41 | 362,602 | -0.28(-0.45%) |
Sep 06, 2019 | 61.31 | 61.74 | 61.19 | 61.69 | 245,712 | +0.51(+0.83%) |
Sep 05, 2019 | 61.75 | 61.91 | 60.94 | 61.18 | 283,430 | -0.73(-1.18%) |
Sep 04, 2019 | 62.35 | 62.46 | 61.58 | 61.91 | 353,401 | -0.29(-0.47%) |
Sep 03, 2019 | 61.23 | 62.45 | 61.17 | 62.21 | 272,638 | +1.06(+1.74%) |
Aug 30, 2019 | 61.28 | 61.50 | 60.97 | 61.14 | 158,878 | -0.13(-0.22%) |
Aug 29, 2019 | 60.78 | 61.29 | 60.56 | 61.28 | 436,123 | +0.71(+1.17%) |
Aug 28, 2019 | 60.64 | 60.95 | 60.50 | 60.57 | 286,426 | -0.08(-0.13%) |
Aug 27, 2019 | 61.00 | 61.31 | 60.61 | 60.65 | 435,244 | +0.10(+0.16%) |
Aug 26, 2019 | 60.58 | 60.98 | 60.24 | 60.56 | 220,678 | +0.26(+0.43%) |
Aug 23, 2019 | 60.87 | 61.39 | 59.97 | 60.30 | 295,505 | -0.47(-0.78%) |
Aug 22, 2019 | 60.98 | 61.12 | 60.53 | 60.77 | 170,322 | -0.10(-0.17%) |
Aug 21, 2019 | 60.70 | 61.06 | 60.22 | 60.87 | 128,684 | +0.23(+0.38%) |
Aug 20, 2019 | 61.25 | 61.36 | 60.60 | 60.64 | 287,160 | -0.44(-0.72%) |
Aug 19, 2019 | 61.17 | 61.17 | 60.63 | 61.09 | 169,880 | +0.04(+0.06%) |
Aug 16, 2019 | 60.55 | 61.14 | 60.27 | 61.05 | 198,225 | +0.54(+0.89%) |
Aug 15, 2019 | 60.34 | 61.06 | 60.25 | 60.51 | 184,532 | +0.30(+0.50%) |
Aug 14, 2019 | 60.35 | 60.49 | 59.99 | 60.21 | 192,584 | -0.34(-0.56%) |
Aug 13, 2019 | 60.72 | 60.90 | 60.08 | 60.55 | 166,248 | -0.26(-0.42%) |
Aug 12, 2019 | 60.56 | 61.06 | 60.55 | 60.81 | 203,199 | +0.23(+0.38%) |
Aug 09, 2019 | 59.83 | 60.58 | 59.56 | 60.58 | 269,320 | +0.80(+1.34%) |
Aug 08, 2019 | 59.77 | 59.90 | 58.79 | 59.77 | 312,300 | +0.42(+0.71%) |
Aug 07, 2019 | 58.67 | 59.70 | 58.23 | 59.35 | 244,895 | +0.63(+1.07%) |
Aug 06, 2019 | 58.35 | 59.08 | 58.16 | 58.73 | 209,206 | +0.37(+0.63%) |
Aug 05, 2019 | 58.98 | 58.98 | 57.44 | 58.36 | 258,414 | -0.61(-1.04%) |
Aug 02, 2019 | 58.71 | 59.09 | 58.53 | 58.97 | 264,435 | +0.13(+0.21%) |