Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 70.88 | 71.54 | 70.25 | 71.49 | 93,577 | +0.38(+0.53%) |
Oct 30, 2019 | 69.67 | 71.17 | 69.28 | 71.11 | 72,851 | +1.34(+1.92%) |
Oct 29, 2019 | 69.58 | 70.08 | 68.94 | 69.78 | 90,336 | +0.47(+0.68%) |
Oct 28, 2019 | 68.99 | 69.51 | 68.78 | 69.30 | 57,864 | +0.52(+0.75%) |
Oct 25, 2019 | 68.02 | 68.99 | 67.79 | 68.79 | 65,957 | +0.66(+0.98%) |
Oct 24, 2019 | 67.22 | 68.35 | 66.69 | 68.12 | 97,772 | +1.08(+1.61%) |
Oct 23, 2019 | 66.30 | 67.50 | 66.25 | 67.04 | 44,866 | +0.63(+0.95%) |
Oct 22, 2019 | 66.77 | 67.02 | 65.80 | 66.41 | 71,455 | -0.17(-0.25%) |
Oct 21, 2019 | 66.57 | 67.62 | 66.41 | 66.58 | 62,905 | +0.23(+0.35%) |
Oct 18, 2019 | 66.05 | 66.86 | 65.62 | 66.35 | 56,209 | -0.06(-0.08%) |
Oct 17, 2019 | 65.94 | 66.94 | 65.94 | 66.41 | 84,408 | +0.71(+1.08%) |
Oct 16, 2019 | 65.08 | 66.25 | 65.08 | 65.69 | 87,897 | +0.61(+0.94%) |
Oct 15, 2019 | 65.94 | 66.72 | 64.98 | 65.09 | 109,657 | -0.75(-1.14%) |
Oct 14, 2019 | 65.30 | 66.22 | 64.69 | 65.83 | 105,449 | +0.44(+0.68%) |
Oct 11, 2019 | 64.61 | 65.90 | 64.40 | 65.39 | 86,643 | +1.21(+1.88%) |
Oct 10, 2019 | 63.63 | 64.43 | 63.33 | 64.18 | 92,381 | +0.57(+0.90%) |
Oct 09, 2019 | 63.68 | 63.94 | 63.38 | 63.61 | 52,084 | +0.41(+0.64%) |
Oct 08, 2019 | 64.88 | 64.88 | 62.67 | 63.20 | 90,259 | -2.04(-3.13%) |
Oct 07, 2019 | 65.37 | 65.66 | 64.73 | 65.24 | 80,675 | -0.27(-0.41%) |
Oct 04, 2019 | 64.81 | 65.63 | 64.48 | 65.51 | 77,220 | +0.92(+1.43%) |
Oct 03, 2019 | 65.71 | 65.77 | 64.54 | 64.59 | 85,089 | -1.08(-1.65%) |
Oct 02, 2019 | 65.25 | 65.84 | 64.85 | 65.67 | 168,643 | +0.30(+0.47%) |
Oct 01, 2019 | 64.93 | 65.83 | 64.32 | 65.36 | 118,565 | +0.76(+1.17%) |
Sep 30, 2019 | 63.12 | 64.99 | 63.12 | 64.61 | 117,581 | +1.73(+2.75%) |
Sep 27, 2019 | 62.80 | 63.25 | 62.25 | 62.88 | 141,878 | +0.26(+0.42%) |
Sep 26, 2019 | 62.51 | 63.18 | 62.21 | 62.62 | 79,529 | +0.14(+0.22%) |
Sep 25, 2019 | 62.50 | 62.99 | 62.00 | 62.48 | 88,814 | +0.17(+0.28%) |
Sep 24, 2019 | 62.63 | 62.86 | 61.83 | 62.30 | 76,839 | -0.29(-0.46%) |
Sep 23, 2019 | 62.00 | 62.98 | 62.00 | 62.59 | 50,354 | +0.41(+0.67%) |
Sep 20, 2019 | 61.84 | 62.86 | 61.75 | 62.17 | 146,912 | +0.17(+0.28%) |
Sep 19, 2019 | 61.18 | 62.22 | 61.18 | 62.00 | 115,795 | +0.99(+1.63%) |
Sep 18, 2019 | 62.29 | 62.29 | 59.08 | 61.01 | 111,523 | -1.20(-1.94%) |
Sep 17, 2019 | 61.93 | 62.75 | 61.93 | 62.21 | 81,083 | +0.05(+0.07%) |
Sep 16, 2019 | 61.55 | 62.58 | 60.83 | 62.16 | 128,464 | +0.23(+0.37%) |
Sep 13, 2019 | 61.24 | 62.04 | 60.68 | 61.93 | 72,205 | +0.91(+1.49%) |
Sep 12, 2019 | 59.77 | 61.33 | 59.31 | 61.02 | 116,467 | +1.40(+2.34%) |
Sep 11, 2019 | 58.84 | 59.92 | 58.54 | 59.63 | 101,030 | +0.74(+1.25%) |
Sep 10, 2019 | 58.79 | 59.65 | 57.36 | 58.89 | 77,029 | -0.01(-0.02%) |
Sep 09, 2019 | 59.73 | 59.73 | 58.57 | 58.90 | 68,937 | -0.68(-1.14%) |
Sep 06, 2019 | 59.84 | 60.16 | 59.34 | 59.58 | 117,116 | -0.23(-0.38%) |
Sep 05, 2019 | 59.91 | 60.69 | 59.54 | 59.81 | 176,376 | +0.26(+0.43%) |
Sep 04, 2019 | 59.54 | 59.60 | 58.92 | 59.55 | 59,303 | +0.44(+0.75%) |
Sep 03, 2019 | 58.69 | 59.64 | 58.36 | 59.11 | 109,031 | -0.01(-0.02%) |
Aug 30, 2019 | 60.33 | 60.33 | 58.59 | 59.12 | 84,602 | -1.21(-2.01%) |
Aug 29, 2019 | 60.31 | 60.91 | 60.03 | 60.33 | 114,408 | +0.53(+0.89%) |
Aug 28, 2019 | 59.50 | 60.23 | 59.30 | 59.80 | 105,495 | +0.11(+0.18%) |
Aug 27, 2019 | 59.76 | 60.07 | 59.14 | 59.69 | 99,952 | +0.22(+0.37%) |
Aug 26, 2019 | 58.99 | 59.76 | 58.85 | 59.47 | 59,649 | +0.74(+1.27%) |
Aug 23, 2019 | 60.50 | 60.88 | 58.49 | 58.73 | 73,836 | -2.04(-3.36%) |
Aug 22, 2019 | 61.25 | 61.40 | 60.50 | 60.77 | 53,384 | -0.48(-0.78%) |
Aug 21, 2019 | 61.04 | 61.45 | 60.62 | 61.25 | 60,037 | +0.49(+0.80%) |
Aug 20, 2019 | 61.31 | 61.73 | 60.35 | 60.76 | 71,426 | -0.74(-1.20%) |
Aug 19, 2019 | 61.21 | 62.48 | 60.85 | 61.49 | 89,540 | +0.86(+1.43%) |
Aug 16, 2019 | 60.76 | 61.43 | 59.93 | 60.63 | 431,601 | +0.02(+0.03%) |
Aug 15, 2019 | 60.60 | 61.04 | 60.09 | 60.61 | 86,287 | +0.23(+0.38%) |
Aug 14, 2019 | 61.16 | 61.59 | 60.05 | 60.38 | 80,889 | -1.36(-2.20%) |
Aug 13, 2019 | 60.85 | 62.23 | 60.61 | 61.74 | 90,568 | +0.86(+1.40%) |
Aug 12, 2019 | 61.78 | 62.44 | 60.76 | 60.89 | 114,347 | -1.10(-1.78%) |
Aug 09, 2019 | 62.68 | 62.68 | 61.64 | 61.99 | 118,203 | -0.87(-1.39%) |
Aug 08, 2019 | 61.08 | 63.03 | 61.08 | 62.86 | 110,249 | +2.12(+3.50%) |
Aug 07, 2019 | 60.90 | 61.85 | 60.33 | 60.74 | 116,408 | -0.87(-1.42%) |
Aug 06, 2019 | 58.68 | 62.45 | 58.36 | 61.61 | 133,730 | +1.60(+2.67%) |
Aug 05, 2019 | 61.93 | 62.08 | 59.19 | 60.01 | 123,961 | -2.59(-4.14%) |
Aug 02, 2019 | 63.39 | 63.74 | 62.48 | 62.61 | 110,809 | -0.94(-1.48%) |