Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.20 | 61.28 | 60.23 | 60.73 | 96,160 | -0.35(-0.57%) |
Oct 30, 2019 | 60.36 | 61.27 | 60.31 | 61.08 | 79,081 | +0.47(+0.77%) |
Oct 29, 2019 | 61.33 | 61.80 | 60.36 | 60.61 | 101,427 | -0.88(-1.42%) |
Oct 28, 2019 | 61.76 | 62.32 | 61.26 | 61.49 | 143,247 | -0.03(-0.05%) |
Oct 25, 2019 | 63.10 | 64.59 | 60.09 | 61.52 | 243,349 | -5.57(-8.31%) |
Oct 24, 2019 | 67.37 | 67.63 | 66.91 | 67.09 | 44,971 | -0.07(-0.10%) |
Oct 23, 2019 | 67.93 | 67.93 | 66.78 | 67.16 | 79,246 | -0.90(-1.32%) |
Oct 22, 2019 | 68.15 | 68.99 | 67.86 | 68.06 | 51,445 | -0.15(-0.22%) |
Oct 21, 2019 | 67.99 | 68.50 | 67.86 | 68.21 | 52,873 | +0.69(+1.02%) |
Oct 18, 2019 | 67.39 | 68.23 | 67.09 | 67.52 | 66,212 | -0.22(-0.32%) |
Oct 17, 2019 | 66.88 | 68.21 | 66.88 | 67.74 | 77,187 | +0.86(+1.28%) |
Oct 16, 2019 | 65.80 | 66.99 | 65.41 | 66.88 | 56,107 | +1.10(+1.68%) |
Oct 15, 2019 | 66.02 | 66.13 | 65.26 | 65.78 | 65,522 | -0.31(-0.47%) |
Oct 14, 2019 | 65.98 | 66.17 | 65.21 | 66.09 | 40,023 | -0.06(-0.09%) |
Oct 11, 2019 | 65.50 | 67.03 | 65.24 | 66.15 | 98,063 | +1.48(+2.29%) |
Oct 10, 2019 | 64.56 | 65.16 | 64.46 | 64.66 | 50,174 | +0.21(+0.32%) |
Oct 09, 2019 | 64.74 | 65.06 | 64.30 | 64.45 | 46,832 | -0.16(-0.25%) |
Oct 08, 2019 | 64.65 | 65.04 | 63.86 | 64.61 | 75,009 | -0.67(-1.02%) |
Oct 07, 2019 | 65.16 | 65.68 | 64.41 | 65.28 | 57,599 | -0.21(-0.32%) |
Oct 04, 2019 | 64.41 | 65.59 | 63.79 | 65.49 | 89,924 | +1.15(+1.79%) |
Oct 03, 2019 | 66.07 | 66.07 | 64.15 | 64.33 | 64,892 | -1.86(-2.81%) |
Oct 02, 2019 | 66.12 | 66.35 | 65.29 | 66.20 | 72,466 | -0.22(-0.33%) |
Oct 01, 2019 | 67.25 | 67.86 | 66.39 | 66.41 | 85,604 | -0.42(-0.63%) |
Sep 30, 2019 | 66.32 | 67.61 | 66.21 | 66.83 | 97,950 | +0.73(+1.10%) |
Sep 27, 2019 | 66.72 | 66.83 | 65.89 | 66.11 | 63,097 | -0.53(-0.79%) |
Sep 26, 2019 | 67.42 | 67.42 | 66.34 | 66.63 | 38,789 | -0.75(-1.11%) |
Sep 25, 2019 | 66.18 | 67.55 | 65.98 | 67.38 | 140,136 | +1.28(+1.94%) |
Sep 24, 2019 | 65.71 | 66.75 | 65.65 | 66.10 | 73,584 | +0.28(+0.42%) |
Sep 23, 2019 | 66.25 | 66.36 | 65.73 | 65.82 | 52,234 | -0.89(-1.33%) |
Sep 20, 2019 | 66.65 | 66.95 | 65.93 | 66.70 | 163,371 | +0.12(+0.18%) |
Sep 19, 2019 | 66.46 | 67.54 | 66.37 | 66.58 | 61,235 | -0.02(-0.03%) |
Sep 18, 2019 | 67.11 | 67.28 | 65.54 | 66.60 | 141,491 | -0.64(-0.95%) |
Sep 17, 2019 | 66.36 | 67.35 | 65.94 | 67.24 | 52,000 | +0.63(+0.94%) |
Sep 16, 2019 | 65.86 | 67.06 | 65.86 | 66.61 | 59,204 | +0.45(+0.68%) |
Sep 13, 2019 | 66.92 | 67.89 | 65.87 | 66.17 | 71,638 | -0.36(-0.54%) |
Sep 12, 2019 | 65.66 | 66.80 | 65.49 | 66.52 | 64,171 | +0.72(+1.09%) |
Sep 11, 2019 | 64.41 | 66.04 | 63.84 | 65.81 | 74,456 | +1.57(+2.44%) |
Sep 10, 2019 | 64.36 | 64.89 | 63.07 | 64.24 | 80,179 | -0.04(-0.06%) |
Sep 09, 2019 | 63.99 | 64.60 | 63.38 | 64.28 | 119,940 | +0.64(+1.00%) |
Sep 06, 2019 | 64.86 | 64.86 | 63.63 | 63.64 | 44,376 | -1.22(-1.88%) |
Sep 05, 2019 | 64.18 | 65.19 | 63.54 | 64.86 | 124,167 | +1.36(+2.14%) |
Sep 04, 2019 | 63.25 | 63.75 | 63.00 | 63.50 | 88,215 | +0.46(+0.73%) |
Sep 03, 2019 | 63.24 | 64.11 | 62.63 | 63.05 | 98,768 | -1.18(-1.84%) |
Aug 30, 2019 | 64.42 | 64.66 | 63.65 | 64.23 | 79,192 | +0.09(+0.14%) |
Aug 29, 2019 | 64.80 | 65.18 | 64.03 | 64.14 | 61,505 | -0.13(-0.20%) |
Aug 28, 2019 | 64.32 | 65.14 | 64.27 | 64.27 | 69,144 | -0.26(-0.40%) |
Aug 27, 2019 | 64.87 | 65.09 | 64.17 | 64.53 | 97,124 | -0.01(-0.02%) |
Aug 26, 2019 | 64.48 | 64.64 | 64.02 | 64.54 | 195,889 | +0.67(+1.04%) |
Aug 23, 2019 | 65.61 | 65.69 | 63.73 | 63.87 | 87,645 | -1.97(-2.99%) |
Aug 22, 2019 | 66.77 | 67.01 | 65.34 | 65.84 | 77,083 | -0.67(-1.00%) |
Aug 21, 2019 | 66.25 | 66.87 | 65.19 | 66.50 | 80,854 | +0.74(+1.12%) |
Aug 20, 2019 | 65.47 | 65.88 | 65.04 | 65.77 | 109,921 | +0.32(+0.49%) |
Aug 19, 2019 | 65.85 | 65.89 | 65.36 | 65.45 | 86,961 | +0.17(+0.26%) |
Aug 16, 2019 | 65.12 | 65.60 | 65.10 | 65.28 | 96,198 | +0.46(+0.71%) |
Aug 15, 2019 | 65.53 | 65.53 | 64.65 | 64.82 | 59,919 | -0.41(-0.62%) |
Aug 14, 2019 | 66.01 | 66.41 | 64.84 | 65.23 | 141,994 | -1.48(-2.22%) |
Aug 13, 2019 | 66.43 | 67.52 | 66.41 | 66.71 | 56,989 | +0.12(+0.18%) |
Aug 12, 2019 | 67.04 | 67.48 | 66.35 | 66.59 | 41,330 | -0.65(-0.96%) |
Aug 09, 2019 | 67.68 | 67.82 | 66.67 | 67.24 | 95,494 | -0.47(-0.69%) |
Aug 08, 2019 | 67.29 | 68.15 | 67.05 | 67.71 | 95,430 | +0.87(+1.31%) |
Aug 07, 2019 | 65.82 | 67.16 | 65.66 | 66.83 | 156,549 | +0.47(+0.70%) |
Aug 06, 2019 | 66.29 | 66.80 | 65.62 | 66.36 | 120,301 | +0.35(+0.53%) |
Aug 05, 2019 | 67.07 | 67.42 | 65.06 | 66.02 | 121,528 | -1.90(-2.79%) |
Aug 02, 2019 | 68.19 | 68.28 | 67.14 | 67.91 | 64,400 | -0.68(-0.99%) |