Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.23 | 61.23 | 58.61 | 59.25 | 8,276,909 | -2.29(-3.72%) |
Oct 30, 2019 | 62.59 | 62.59 | 61.13 | 61.54 | 851,395 | -1.18(-1.88%) |
Oct 29, 2019 | 62.00 | 63.05 | 61.83 | 62.72 | 822,075 | -0.19(-0.30%) |
Oct 28, 2019 | 63.15 | 63.59 | 62.66 | 62.91 | 555,514 | +0.11(+0.18%) |
Oct 25, 2019 | 62.79 | 63.47 | 62.64 | 62.80 | 388,488 | -0.13(-0.20%) |
Oct 24, 2019 | 63.83 | 63.83 | 62.35 | 62.92 | 447,562 | -0.56(-0.88%) |
Oct 23, 2019 | 62.31 | 63.59 | 61.94 | 63.48 | 1,130,848 | +2.04(+3.33%) |
Oct 22, 2019 | 61.20 | 62.35 | 60.56 | 61.44 | 469,327 | +0.27(+0.45%) |
Oct 21, 2019 | 61.48 | 61.95 | 61.07 | 61.16 | 648,035 | +0.39(+0.64%) |
Oct 18, 2019 | 59.81 | 61.03 | 59.75 | 60.78 | 406,428 | +0.77(+1.29%) |
Oct 17, 2019 | 60.44 | 60.45 | 59.80 | 60.01 | 458,047 | -0.09(-0.16%) |
Oct 16, 2019 | 60.65 | 60.66 | 59.90 | 60.10 | 807,419 | -0.41(-0.68%) |
Oct 15, 2019 | 60.52 | 61.04 | 60.01 | 60.51 | 703,872 | +0.36(+0.60%) |
Oct 14, 2019 | 59.67 | 60.31 | 59.47 | 60.15 | 215,568 | +0.06(+0.10%) |
Oct 11, 2019 | 60.05 | 60.74 | 60.02 | 60.09 | 480,281 | +1.14(+1.94%) |
Oct 10, 2019 | 58.74 | 59.53 | 58.46 | 58.95 | 353,310 | +0.45(+0.76%) |
Oct 09, 2019 | 58.50 | 58.81 | 57.81 | 58.50 | 508,190 | +0.69(+1.19%) |
Oct 08, 2019 | 58.44 | 58.44 | 57.71 | 57.82 | 437,382 | -1.42(-2.39%) |
Oct 07, 2019 | 59.41 | 59.70 | 58.96 | 59.23 | 458,479 | -0.24(-0.40%) |
Oct 04, 2019 | 58.58 | 59.49 | 58.25 | 59.47 | 325,002 | +0.96(+1.64%) |
Oct 03, 2019 | 58.07 | 58.52 | 57.17 | 58.51 | 331,811 | +0.05(+0.09%) |
Oct 02, 2019 | 58.50 | 58.77 | 57.69 | 58.46 | 448,185 | -0.51(-0.86%) |
Oct 01, 2019 | 61.13 | 61.43 | 58.77 | 58.97 | 753,914 | -1.67(-2.75%) |
Sep 30, 2019 | 61.22 | 61.26 | 60.62 | 60.63 | 391,728 | -0.40(-0.66%) |
Sep 27, 2019 | 60.91 | 61.69 | 60.50 | 61.04 | 566,250 | +0.69(+1.14%) |
Sep 26, 2019 | 60.77 | 61.00 | 60.29 | 60.35 | 421,576 | -0.64(-1.04%) |
Sep 25, 2019 | 59.74 | 61.29 | 59.74 | 60.98 | 910,971 | +1.19(+2.00%) |
Sep 24, 2019 | 60.49 | 60.60 | 59.66 | 59.79 | 690,528 | -0.58(-0.95%) |
Sep 23, 2019 | 60.28 | 60.63 | 59.96 | 60.37 | 452,742 | -0.24(-0.40%) |
Sep 20, 2019 | 60.92 | 61.28 | 60.45 | 60.61 | 1,481,266 | -0.15(-0.25%) |
Sep 19, 2019 | 60.98 | 61.40 | 60.57 | 60.76 | 493,443 | -0.34(-0.56%) |
Sep 18, 2019 | 60.53 | 61.21 | 60.25 | 61.10 | 633,256 | +0.29(+0.48%) |
Sep 17, 2019 | 61.16 | 61.16 | 60.54 | 60.81 | 466,227 | -0.66(-1.08%) |
Sep 16, 2019 | 60.42 | 61.69 | 60.07 | 61.47 | 617,302 | +0.49(+0.80%) |
Sep 13, 2019 | 60.68 | 61.34 | 60.66 | 60.98 | 687,980 | +0.90(+1.50%) |
Sep 12, 2019 | 59.14 | 60.25 | 58.62 | 60.08 | 746,883 | +0.59(+0.99%) |
Sep 11, 2019 | 58.73 | 59.49 | 57.63 | 59.49 | 474,179 | +0.99(+1.69%) |
Sep 10, 2019 | 57.62 | 58.50 | 57.44 | 58.50 | 349,449 | +1.22(+2.13%) |
Sep 09, 2019 | 56.40 | 57.41 | 56.16 | 57.28 | 557,324 | +1.33(+2.38%) |
Sep 06, 2019 | 55.90 | 56.35 | 55.67 | 55.95 | 371,665 | -0.17(-0.30%) |
Sep 05, 2019 | 55.49 | 56.62 | 55.49 | 56.12 | 417,329 | +1.54(+2.83%) |
Sep 04, 2019 | 54.53 | 54.81 | 54.19 | 54.58 | 388,765 | +0.38(+0.69%) |
Sep 03, 2019 | 54.91 | 54.91 | 53.72 | 54.20 | 1,083,148 | -1.20(-2.17%) |
Aug 30, 2019 | 55.79 | 55.95 | 55.07 | 55.41 | 367,682 | +0.00(+0.00%) |
Aug 29, 2019 | 54.48 | 55.50 | 54.48 | 55.41 | 413,800 | +1.43(+2.66%) |
Aug 28, 2019 | 53.19 | 54.35 | 53.16 | 53.97 | 357,338 | +0.63(+1.18%) |
Aug 27, 2019 | 54.60 | 54.77 | 53.06 | 53.34 | 684,842 | -0.95(-1.75%) |
Aug 26, 2019 | 54.23 | 54.43 | 53.74 | 54.29 | 475,960 | +0.44(+0.81%) |
Aug 23, 2019 | 55.11 | 55.51 | 53.62 | 53.85 | 652,055 | -1.61(-2.91%) |
Aug 22, 2019 | 55.56 | 56.04 | 54.74 | 55.47 | 246,965 | +0.27(+0.49%) |
Aug 21, 2019 | 55.22 | 55.52 | 54.77 | 55.19 | 297,166 | +0.48(+0.87%) |
Aug 20, 2019 | 55.30 | 55.55 | 54.66 | 54.72 | 448,062 | -0.98(-1.76%) |
Aug 19, 2019 | 56.23 | 56.23 | 55.63 | 55.70 | 329,753 | +0.26(+0.48%) |
Aug 16, 2019 | 54.56 | 55.54 | 54.56 | 55.43 | 1,179,089 | +1.25(+2.30%) |
Aug 15, 2019 | 54.74 | 54.80 | 54.02 | 54.19 | 738,217 | -0.28(-0.52%) |
Aug 14, 2019 | 54.93 | 55.12 | 53.99 | 54.47 | 723,077 | -1.63(-2.91%) |
Aug 13, 2019 | 55.15 | 57.02 | 55.15 | 56.10 | 492,109 | +0.81(+1.47%) |
Aug 12, 2019 | 55.53 | 55.60 | 55.12 | 55.29 | 361,337 | -0.92(-1.64%) |
Aug 09, 2019 | 56.08 | 56.50 | 55.51 | 56.21 | 422,635 | -0.14(-0.24%) |
Aug 08, 2019 | 55.75 | 56.58 | 55.41 | 56.35 | 723,448 | +1.14(+2.07%) |
Aug 07, 2019 | 54.99 | 55.66 | 53.97 | 55.20 | 711,810 | -0.54(-0.96%) |
Aug 06, 2019 | 55.56 | 55.78 | 54.60 | 55.74 | 620,863 | +0.70(+1.27%) |
Aug 05, 2019 | 55.25 | 55.47 | 54.31 | 55.04 | 1,339,380 | -1.58(-2.79%) |
Aug 02, 2019 | 57.17 | 57.31 | 55.90 | 56.62 | 441,148 | -0.69(-1.21%) |