Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 63.84 | 63.98 | 62.80 | 63.66 | 1,411,297 | -0.45(-0.70%) |
Oct 30, 2019 | 63.44 | 64.36 | 63.14 | 64.11 | 1,933,170 | +0.65(+1.02%) |
Oct 29, 2019 | 62.57 | 63.47 | 62.26 | 63.46 | 1,656,715 | +1.23(+1.98%) |
Oct 28, 2019 | 61.28 | 62.30 | 61.00 | 62.23 | 782,333 | +1.19(+1.95%) |
Oct 25, 2019 | 60.92 | 61.22 | 60.52 | 61.04 | 671,600 | -0.07(-0.11%) |
Oct 24, 2019 | 60.45 | 61.35 | 60.07 | 61.11 | 550,010 | +0.99(+1.65%) |
Oct 23, 2019 | 60.26 | 60.77 | 59.62 | 60.12 | 864,148 | -0.34(-0.56%) |
Oct 22, 2019 | 60.05 | 60.76 | 59.70 | 60.46 | 723,631 | +0.20(+0.33%) |
Oct 21, 2019 | 60.56 | 61.14 | 60.01 | 60.26 | 1,237,039 | -0.23(-0.38%) |
Oct 18, 2019 | 60.65 | 60.82 | 59.92 | 60.49 | 595,100 | -0.35(-0.58%) |
Oct 17, 2019 | 61.05 | 61.30 | 60.61 | 60.84 | 661,860 | +0.09(+0.15%) |
Oct 16, 2019 | 60.49 | 60.79 | 59.54 | 60.75 | 852,670 | -0.04(-0.07%) |
Oct 15, 2019 | 61.00 | 61.43 | 59.83 | 60.79 | 1,298,107 | +0.02(+0.03%) |
Oct 14, 2019 | 60.04 | 61.01 | 59.30 | 60.77 | 1,845,822 | +2.14(+3.65%) |
Oct 11, 2019 | 57.97 | 59.12 | 57.83 | 58.63 | 1,012,000 | +1.02(+1.77%) |
Oct 10, 2019 | 57.20 | 57.90 | 57.02 | 57.61 | 1,230,520 | +0.32(+0.56%) |
Oct 09, 2019 | 56.59 | 57.49 | 56.24 | 57.29 | 644,205 | +1.09(+1.94%) |
Oct 08, 2019 | 56.88 | 57.13 | 56.14 | 56.20 | 1,257,466 | -1.02(-1.78%) |
Oct 07, 2019 | 57.77 | 58.45 | 57.21 | 57.22 | 1,199,855 | -0.74(-1.28%) |
Oct 04, 2019 | 58.26 | 58.78 | 57.22 | 57.96 | 1,061,000 | +0.15(+0.26%) |
Oct 03, 2019 | 57.43 | 58.10 | 56.63 | 57.81 | 886,109 | +0.29(+0.50%) |
Oct 02, 2019 | 58.37 | 58.37 | 56.44 | 57.52 | 769,230 | -1.12(-1.91%) |
Oct 01, 2019 | 58.25 | 59.48 | 58.00 | 58.64 | 1,134,912 | +0.77(+1.33%) |
Sep 30, 2019 | 57.48 | 58.24 | 56.69 | 57.87 | 2,011,773 | +0.43(+0.75%) |
Sep 27, 2019 | 59.30 | 59.63 | 57.16 | 57.44 | 1,079,100 | -1.71(-2.89%) |
Sep 26, 2019 | 60.93 | 61.41 | 58.91 | 59.15 | 1,214,214 | -1.56(-2.57%) |
Sep 25, 2019 | 61.62 | 62.20 | 60.17 | 60.71 | 1,091,358 | -0.99(-1.60%) |
Sep 24, 2019 | 62.03 | 63.11 | 61.48 | 61.70 | 1,190,879 | +0.10(+0.16%) |
Sep 23, 2019 | 60.34 | 61.83 | 60.04 | 61.60 | 1,182,921 | +1.26(+2.09%) |
Sep 20, 2019 | 61.56 | 61.62 | 59.67 | 60.34 | 1,516,200 | -1.22(-1.98%) |
Sep 19, 2019 | 61.86 | 62.33 | 61.31 | 61.56 | 707,698 | -0.09(-0.15%) |
Sep 18, 2019 | 62.82 | 62.88 | 61.03 | 61.65 | 652,369 | -1.12(-1.78%) |
Sep 17, 2019 | 62.46 | 63.35 | 61.71 | 62.77 | 683,244 | +0.53(+0.85%) |
Sep 16, 2019 | 61.99 | 62.64 | 61.24 | 62.24 | 841,648 | -0.27(-0.43%) |
Sep 13, 2019 | 63.76 | 64.23 | 61.85 | 62.51 | 1,341,800 | -1.72(-2.68%) |
Sep 12, 2019 | 64.00 | 64.94 | 63.08 | 64.23 | 993,650 | +0.41(+0.64%) |
Sep 11, 2019 | 64.54 | 65.49 | 63.44 | 63.82 | 950,522 | -0.52(-0.81%) |
Sep 10, 2019 | 63.01 | 65.56 | 62.32 | 64.34 | 1,292,467 | +1.15(+1.82%) |
Sep 09, 2019 | 65.88 | 65.88 | 62.79 | 63.19 | 1,466,129 | -2.27(-3.47%) |
Sep 06, 2019 | 65.50 | 66.00 | 64.84 | 65.46 | 1,500,400 | +0.31(+0.48%) |
Sep 05, 2019 | 67.79 | 67.81 | 64.83 | 65.15 | 2,144,071 | -1.99(-2.96%) |
Sep 04, 2019 | 67.55 | 68.19 | 67.07 | 67.14 | 926,797 | +0.04(+0.06%) |
Sep 03, 2019 | 68.15 | 69.06 | 66.47 | 67.10 | 2,367,138 | -3.51(-4.97%) |
Aug 30, 2019 | 72.70 | 72.79 | 70.19 | 70.61 | 1,223,700 | -1.66(-2.30%) |
Aug 29, 2019 | 72.22 | 73.62 | 71.67 | 72.27 | 1,970,811 | +0.78(+1.09%) |
Aug 28, 2019 | 69.67 | 72.10 | 69.60 | 71.49 | 2,323,915 | +1.54(+2.20%) |
Aug 27, 2019 | 68.67 | 70.06 | 68.54 | 69.95 | 1,978,077 | +1.58(+2.31%) |
Aug 26, 2019 | 67.13 | 68.60 | 66.77 | 68.37 | 1,368,374 | +1.65(+2.47%) |
Aug 23, 2019 | 66.76 | 67.48 | 66.45 | 66.72 | 1,176,300 | -0.52(-0.77%) |
Aug 22, 2019 | 68.05 | 68.05 | 65.84 | 67.24 | 1,261,165 | -0.98(-1.44%) |
Aug 21, 2019 | 67.76 | 69.05 | 66.73 | 68.22 | 1,330,425 | +1.27(+1.90%) |
Aug 20, 2019 | 69.35 | 69.39 | 66.88 | 66.95 | 1,424,270 | -2.54(-3.66%) |
Aug 19, 2019 | 70.60 | 71.31 | 69.44 | 69.49 | 805,308 | -0.32(-0.46%) |
Aug 16, 2019 | 69.29 | 70.00 | 69.11 | 69.81 | 551,800 | +0.94(+1.36%) |
Aug 15, 2019 | 69.15 | 69.20 | 67.14 | 68.87 | 1,440,596 | -0.46(-0.66%) |
Aug 14, 2019 | 71.57 | 72.23 | 68.67 | 69.33 | 1,395,330 | -3.30(-4.54%) |
Aug 13, 2019 | 70.61 | 72.89 | 70.55 | 72.63 | 1,256,464 | +0.96(+1.34%) |
Aug 12, 2019 | 73.49 | 73.49 | 70.99 | 71.67 | 765,984 | -2.10(-2.85%) |
Aug 09, 2019 | 75.15 | 75.32 | 72.70 | 73.77 | 1,126,300 | -1.58(-2.10%) |
Aug 08, 2019 | 72.80 | 75.47 | 72.31 | 75.35 | 1,281,336 | +3.10(+4.29%) |
Aug 07, 2019 | 69.73 | 75.18 | 66.24 | 72.25 | 4,878,604 | -5.25(-6.77%) |
Aug 06, 2019 | 75.32 | 77.73 | 75.32 | 77.50 | 1,843,012 | +2.76(+3.69%) |
Aug 05, 2019 | 75.34 | 76.14 | 74.10 | 74.74 | 1,388,804 | -1.86(-2.43%) |
Aug 02, 2019 | 77.55 | 77.85 | 76.24 | 76.60 | 956,500 | -1.43(-1.83%) |