Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.10 | 61.60 | 61.10 | 61.53 | 46,334 | +0.76(+1.25%) |
Oct 30, 2019 | 60.48 | 60.81 | 60.42 | 60.77 | 4,114 | +0.53(+0.88%) |
Oct 29, 2019 | 60.25 | 60.26 | 60.15 | 60.23 | 3,779 | +0.07(+0.11%) |
Oct 28, 2019 | 60.15 | 60.19 | 60.00 | 60.17 | 7,415 | -0.36(-0.60%) |
Oct 25, 2019 | 60.92 | 60.92 | 60.45 | 60.53 | 15,058 | -0.28(-0.46%) |
Oct 24, 2019 | 60.97 | 61.09 | 60.80 | 60.80 | 6,989 | -0.04(-0.06%) |
Oct 23, 2019 | 61.08 | 61.11 | 60.84 | 60.84 | 3,075 | +0.03(+0.05%) |
Oct 22, 2019 | 60.75 | 60.81 | 60.56 | 60.81 | 15,475 | +0.28(+0.47%) |
Oct 21, 2019 | 60.66 | 60.78 | 60.49 | 60.53 | 20,536 | -0.45(-0.73%) |
Oct 18, 2019 | 60.97 | 61.16 | 60.91 | 60.97 | 29,380 | +0.09(+0.14%) |
Oct 17, 2019 | 60.82 | 61.13 | 60.82 | 60.89 | 3,614 | -0.10(-0.17%) |
Oct 16, 2019 | 60.91 | 61.05 | 60.82 | 60.99 | 9,692 | +0.29(+0.49%) |
Oct 15, 2019 | 61.22 | 61.22 | 60.70 | 60.70 | 3,139 | -0.66(-1.07%) |
Oct 14, 2019 | 61.35 | 61.40 | 61.25 | 61.35 | 20,143 | +0.37(+0.60%) |
Oct 11, 2019 | 61.23 | 61.25 | 60.50 | 60.99 | 135,212 | -0.80(-1.30%) |
Oct 10, 2019 | 62.29 | 64.80 | 61.72 | 61.79 | 51,654 | -0.82(-1.31%) |
Oct 09, 2019 | 62.73 | 62.78 | 62.49 | 62.61 | 10,096 | -0.37(-0.59%) |
Oct 08, 2019 | 63.14 | 63.14 | 62.75 | 62.98 | 14,279 | +0.27(+0.42%) |
Oct 07, 2019 | 62.85 | 62.88 | 62.68 | 62.71 | 5,756 | -0.39(-0.62%) |
Oct 04, 2019 | 62.86 | 63.12 | 62.84 | 63.10 | 85,192 | +0.19(+0.30%) |
Oct 03, 2019 | 62.40 | 63.15 | 62.40 | 62.91 | 22,033 | +0.66(+1.07%) |
Oct 02, 2019 | 61.96 | 62.42 | 61.96 | 62.25 | 36,647 | +0.43(+0.69%) |
Oct 01, 2019 | 61.00 | 62.04 | 60.94 | 61.82 | 103,220 | +0.33(+0.54%) |
Sep 30, 2019 | 61.18 | 61.52 | 61.16 | 61.49 | 29,370 | +0.09(+0.15%) |
Sep 27, 2019 | 61.22 | 61.53 | 61.22 | 61.39 | 23,799 | +0.17(+0.28%) |
Sep 26, 2019 | 61.27 | 61.35 | 61.17 | 61.22 | 2,733 | +0.27(+0.44%) |
Sep 25, 2019 | 61.67 | 61.72 | 60.92 | 60.96 | 25,441 | -0.83(-1.35%) |
Sep 24, 2019 | 61.34 | 61.83 | 61.34 | 61.79 | 14,549 | +0.67(+1.09%) |
Sep 23, 2019 | 61.15 | 61.51 | 61.08 | 61.12 | 46,116 | +0.15(+0.25%) |
Sep 20, 2019 | 60.53 | 61.02 | 60.49 | 60.97 | 42,640 | +0.66(+1.10%) |
Sep 19, 2019 | 60.56 | 60.58 | 58.85 | 60.31 | 85,582 | -0.01(-0.01%) |
Sep 18, 2019 | 60.56 | 60.79 | 59.21 | 60.32 | 191,865 | +0.07(+0.11%) |
Sep 17, 2019 | 59.97 | 60.35 | 59.97 | 60.25 | 27,533 | +0.29(+0.49%) |
Sep 16, 2019 | 59.81 | 60.06 | 59.80 | 59.96 | 36,132 | +0.49(+0.83%) |
Sep 13, 2019 | 60.08 | 60.20 | 59.44 | 59.46 | 58,471 | -1.12(-1.85%) |
Sep 12, 2019 | 61.20 | 61.24 | 60.41 | 60.58 | 69,640 | -0.27(-0.44%) |
Sep 11, 2019 | 60.83 | 61.01 | 60.83 | 60.85 | 13,957 | -0.15(-0.24%) |
Sep 10, 2019 | 61.63 | 61.79 | 61.00 | 61.00 | 8,127 | -0.89(-1.44%) |
Sep 09, 2019 | 62.04 | 62.08 | 61.88 | 61.89 | 8,315 | -0.77(-1.23%) |
Sep 06, 2019 | 62.57 | 62.76 | 62.51 | 62.66 | 18,892 | +0.08(+0.12%) |
Sep 05, 2019 | 62.85 | 62.89 | 62.33 | 62.58 | 39,630 | -1.02(-1.61%) |
Sep 04, 2019 | 63.27 | 63.66 | 63.27 | 63.60 | 54,181 | +0.22(+0.34%) |
Sep 03, 2019 | 63.16 | 63.86 | 63.03 | 63.39 | 186,440 | +0.27(+0.42%) |
Aug 30, 2019 | 62.86 | 63.17 | 62.81 | 63.12 | 99,739 | +0.00(+0.00%) |
Aug 29, 2019 | 63.54 | 66.18 | 61.01 | 63.12 | 18,097 | -0.23(-0.37%) |
Aug 28, 2019 | 63.53 | 63.58 | 63.31 | 63.35 | 11,038 | +0.05(+0.08%) |
Aug 27, 2019 | 62.95 | 63.32 | 62.95 | 63.30 | 10,061 | +0.53(+0.84%) |
Aug 26, 2019 | 62.85 | 63.09 | 62.75 | 62.78 | 9,487 | -0.20(-0.32%) |
Aug 23, 2019 | 62.19 | 63.03 | 62.19 | 62.98 | 10,132 | +0.91(+1.47%) |
Aug 22, 2019 | 62.11 | 62.46 | 62.04 | 62.07 | 13,619 | -0.29(-0.47%) |
Aug 21, 2019 | 62.33 | 62.59 | 62.32 | 62.36 | 12,245 | -0.35(-0.56%) |
Aug 20, 2019 | 62.74 | 62.76 | 62.62 | 62.71 | 16,826 | +0.54(+0.87%) |
Aug 19, 2019 | 62.16 | 62.36 | 62.11 | 62.17 | 23,278 | -0.60(-0.95%) |
Aug 16, 2019 | 62.65 | 62.80 | 62.44 | 62.77 | 24,064 | -0.32(-0.51%) |
Aug 15, 2019 | 62.45 | 63.10 | 62.43 | 63.09 | 10,512 | +0.79(+1.27%) |
Aug 14, 2019 | 62.25 | 62.36 | 62.18 | 62.30 | 10,385 | +0.81(+1.31%) |
Aug 13, 2019 | 61.97 | 62.00 | 61.19 | 61.49 | 30,960 | -0.47(-0.76%) |
Aug 12, 2019 | 61.62 | 61.97 | 61.62 | 61.96 | 6,041 | +0.79(+1.29%) |
Aug 09, 2019 | 61.41 | 61.69 | 61.10 | 61.18 | 22,903 | -0.17(-0.28%) |
Aug 08, 2019 | 61.01 | 61.43 | 60.69 | 61.35 | 42,687 | +0.03(+0.05%) |
Aug 07, 2019 | 62.21 | 62.27 | 61.32 | 61.32 | 24,833 | -0.01(-0.02%) |
Aug 06, 2019 | 60.92 | 61.33 | 60.86 | 61.33 | 9,884 | +0.17(+0.28%) |
Aug 05, 2019 | 60.92 | 61.19 | 60.86 | 61.16 | 10,475 | +1.05(+1.74%) |
Aug 02, 2019 | 59.89 | 60.13 | 59.89 | 60.11 | 26,386 | +0.21(+0.36%) |