Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 71.24 | 72.07 | 69.53 | 71.88 | 1,436,078 | +0.93(+1.31%) |
Oct 30, 2019 | 69.69 | 72.31 | 67.26 | 70.95 | 6,114,048 | +11.51(+19.36%) |
Oct 29, 2019 | 59.72 | 59.91 | 57.63 | 59.44 | 1,195,789 | -0.27(-0.45%) |
Oct 28, 2019 | 59.62 | 60.07 | 58.69 | 59.71 | 1,217,328 | +0.56(+0.95%) |
Oct 25, 2019 | 59.86 | 60.47 | 58.98 | 59.15 | 869,000 | -0.70(-1.17%) |
Oct 24, 2019 | 59.42 | 61.19 | 58.86 | 59.85 | 461,488 | +0.76(+1.29%) |
Oct 23, 2019 | 59.50 | 60.57 | 58.53 | 59.09 | 688,556 | -0.72(-1.20%) |
Oct 22, 2019 | 61.50 | 62.04 | 59.50 | 59.81 | 660,896 | -1.57(-2.56%) |
Oct 21, 2019 | 61.60 | 62.38 | 61.14 | 61.38 | 581,245 | -0.04(-0.07%) |
Oct 18, 2019 | 62.29 | 62.51 | 60.33 | 61.42 | 589,000 | -1.08(-1.73%) |
Oct 17, 2019 | 63.64 | 64.00 | 61.73 | 62.50 | 436,226 | -0.66(-1.04%) |
Oct 16, 2019 | 65.06 | 65.19 | 62.44 | 63.16 | 727,454 | -1.83(-2.82%) |
Oct 15, 2019 | 63.41 | 66.20 | 63.41 | 64.99 | 983,514 | +1.95(+3.09%) |
Oct 14, 2019 | 63.77 | 64.17 | 62.52 | 63.04 | 466,609 | -0.63(-0.99%) |
Oct 11, 2019 | 63.18 | 64.50 | 62.65 | 63.67 | 804,500 | +1.72(+2.78%) |
Oct 10, 2019 | 62.50 | 63.91 | 61.69 | 61.95 | 1,156,821 | -0.53(-0.85%) |
Oct 09, 2019 | 62.75 | 63.22 | 61.94 | 62.48 | 360,680 | +0.53(+0.86%) |
Oct 08, 2019 | 62.85 | 63.05 | 61.54 | 61.95 | 389,293 | -1.33(-2.10%) |
Oct 07, 2019 | 62.41 | 63.69 | 62.12 | 63.28 | 469,999 | +0.53(+0.84%) |
Oct 04, 2019 | 61.50 | 62.85 | 60.94 | 62.75 | 455,600 | +1.55(+2.53%) |
Oct 03, 2019 | 59.50 | 61.30 | 59.08 | 61.20 | 449,988 | +1.75(+2.94%) |
Oct 02, 2019 | 59.75 | 61.24 | 58.85 | 59.45 | 463,817 | -0.79(-1.31%) |
Oct 01, 2019 | 61.12 | 61.40 | 59.52 | 60.24 | 987,610 | -0.81(-1.33%) |
Sep 30, 2019 | 60.15 | 61.45 | 59.74 | 61.05 | 1,583,065 | +1.10(+1.83%) |
Sep 27, 2019 | 61.35 | 61.75 | 59.05 | 59.95 | 947,500 | -1.71(-2.77%) |
Sep 26, 2019 | 60.91 | 61.81 | 59.94 | 61.66 | 646,822 | +0.74(+1.21%) |
Sep 25, 2019 | 59.42 | 61.48 | 58.86 | 60.92 | 817,587 | +1.27(+2.13%) |
Sep 24, 2019 | 62.57 | 63.24 | 59.04 | 59.65 | 1,081,626 | -2.53(-4.07%) |
Sep 23, 2019 | 63.15 | 63.40 | 56.33 | 62.18 | 2,262,102 | -1.28(-2.02%) |
Sep 20, 2019 | 62.80 | 64.75 | 62.30 | 63.46 | 1,561,600 | +1.08(+1.73%) |
Sep 19, 2019 | 63.47 | 64.27 | 62.08 | 62.38 | 908,413 | -0.58(-0.92%) |
Sep 18, 2019 | 62.86 | 63.81 | 62.27 | 62.96 | 546,705 | +0.15(+0.24%) |
Sep 17, 2019 | 62.13 | 63.56 | 61.78 | 62.81 | 520,499 | +0.76(+1.22%) |
Sep 16, 2019 | 62.20 | 62.64 | 61.47 | 62.05 | 534,434 | -0.59(-0.94%) |
Sep 13, 2019 | 62.00 | 64.08 | 61.06 | 62.64 | 913,900 | +0.65(+1.05%) |
Sep 12, 2019 | 62.06 | 63.03 | 61.16 | 61.99 | 721,770 | +0.81(+1.32%) |
Sep 11, 2019 | 59.50 | 61.86 | 58.68 | 61.18 | 862,051 | +2.13(+3.61%) |
Sep 10, 2019 | 59.17 | 59.72 | 57.59 | 59.05 | 1,033,546 | -0.72(-1.20%) |
Sep 09, 2019 | 63.10 | 63.37 | 59.13 | 59.77 | 1,695,920 | -3.33(-5.28%) |
Sep 06, 2019 | 62.00 | 63.65 | 61.74 | 63.10 | 1,669,600 | +1.89(+3.09%) |
Sep 05, 2019 | 61.37 | 62.71 | 60.76 | 61.21 | 933,169 | +0.57(+0.94%) |
Sep 04, 2019 | 60.73 | 61.02 | 59.73 | 60.64 | 551,159 | +0.51(+0.85%) |
Sep 03, 2019 | 60.83 | 61.50 | 59.89 | 60.13 | 654,378 | -1.06(-1.73%) |
Aug 30, 2019 | 61.20 | 62.07 | 60.87 | 61.19 | 899,900 | +0.18(+0.30%) |
Aug 29, 2019 | 60.93 | 61.36 | 60.39 | 61.01 | 871,641 | +0.84(+1.40%) |
Aug 28, 2019 | 60.51 | 60.57 | 58.78 | 60.17 | 1,346,285 | -0.61(-1.00%) |
Aug 27, 2019 | 62.72 | 62.89 | 60.67 | 60.78 | 785,916 | -1.32(-2.13%) |
Aug 26, 2019 | 62.19 | 62.78 | 61.39 | 62.10 | 781,536 | +0.01(+0.02%) |
Aug 23, 2019 | 63.81 | 63.89 | 61.25 | 62.09 | 978,900 | -1.97(-3.08%) |
Aug 22, 2019 | 65.53 | 65.91 | 63.34 | 64.06 | 467,455 | -1.45(-2.21%) |
Aug 21, 2019 | 65.25 | 65.85 | 64.41 | 65.51 | 1,010,572 | +1.04(+1.61%) |
Aug 20, 2019 | 64.32 | 65.14 | 63.81 | 64.47 | 804,277 | +0.28(+0.44%) |
Aug 19, 2019 | 65.70 | 66.41 | 64.04 | 64.19 | 670,104 | -0.48(-0.74%) |
Aug 16, 2019 | 63.60 | 65.19 | 63.60 | 64.67 | 592,400 | +1.37(+2.16%) |
Aug 15, 2019 | 63.41 | 64.24 | 63.07 | 63.30 | 406,858 | +0.19(+0.30%) |
Aug 14, 2019 | 62.42 | 63.58 | 62.01 | 63.11 | 480,379 | -0.64(-1.00%) |
Aug 13, 2019 | 62.28 | 64.50 | 62.24 | 63.75 | 617,483 | +0.85(+1.35%) |
Aug 12, 2019 | 63.93 | 64.28 | 62.46 | 62.90 | 674,680 | -1.69(-2.62%) |
Aug 09, 2019 | 64.80 | 64.97 | 63.28 | 64.59 | 758,200 | +0.09(+0.14%) |
Aug 08, 2019 | 65.25 | 66.56 | 64.95 | 64.50 | 1,385,266 | +0.45(+0.70%) |
Aug 07, 2019 | 63.90 | 64.53 | 62.62 | 64.05 | 962,198 | +0.33(+0.52%) |
Aug 06, 2019 | 63.20 | 64.02 | 61.95 | 63.72 | 678,544 | +1.94(+3.14%) |
Aug 05, 2019 | 60.09 | 62.96 | 60.09 | 61.78 | 1,139,958 | -1.81(-2.85%) |
Aug 02, 2019 | 60.48 | 64.50 | 59.39 | 63.59 | 2,613,300 | +3.35(+5.56%) |