Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 65.38 | 66.47 | 63.97 | 66.42 | 2,653,714 | +0.68(+1.03%) |
Oct 30, 2019 | 72.38 | 72.74 | 65.52 | 65.74 | 5,009,211 | +0.40(+0.62%) |
Oct 29, 2019 | 63.48 | 65.56 | 62.87 | 65.33 | 2,928,751 | +1.40(+2.18%) |
Oct 28, 2019 | 65.33 | 66.04 | 63.60 | 63.94 | 2,105,169 | -0.81(-1.25%) |
Oct 25, 2019 | 64.64 | 65.67 | 64.13 | 64.74 | 1,481,420 | -0.02(-0.03%) |
Oct 24, 2019 | 64.64 | 65.08 | 63.32 | 64.76 | 1,430,410 | +0.39(+0.61%) |
Oct 23, 2019 | 63.69 | 65.06 | 62.75 | 64.37 | 1,236,130 | +0.38(+0.60%) |
Oct 22, 2019 | 62.56 | 64.83 | 62.27 | 63.99 | 1,707,600 | +1.64(+2.63%) |
Oct 21, 2019 | 61.24 | 62.93 | 61.19 | 62.34 | 1,521,924 | +0.91(+1.49%) |
Oct 18, 2019 | 62.42 | 63.17 | 61.22 | 61.43 | 1,894,270 | -0.68(-1.09%) |
Oct 17, 2019 | 63.92 | 63.92 | 61.76 | 62.11 | 2,862,376 | -1.60(-2.52%) |
Oct 16, 2019 | 64.54 | 65.57 | 63.61 | 63.71 | 1,447,862 | -1.52(-2.34%) |
Oct 15, 2019 | 64.54 | 66.11 | 63.91 | 65.24 | 1,283,561 | +0.49(+0.76%) |
Oct 14, 2019 | 63.41 | 64.97 | 63.22 | 64.74 | 1,868,364 | +0.08(+0.12%) |
Oct 11, 2019 | 63.96 | 65.57 | 62.94 | 64.67 | 1,629,643 | +1.52(+2.41%) |
Oct 10, 2019 | 62.30 | 63.95 | 61.73 | 63.14 | 2,011,596 | +1.01(+1.63%) |
Oct 09, 2019 | 61.88 | 62.29 | 61.03 | 62.13 | 2,052,195 | +1.19(+1.95%) |
Oct 08, 2019 | 61.29 | 61.83 | 60.37 | 60.94 | 2,538,222 | -1.30(-2.09%) |
Oct 07, 2019 | 63.85 | 64.18 | 62.16 | 62.24 | 2,091,346 | -1.31(-2.06%) |
Oct 04, 2019 | 63.82 | 64.62 | 62.60 | 63.54 | 2,032,225 | -0.30(-0.46%) |
Oct 03, 2019 | 61.68 | 64.20 | 61.54 | 63.84 | 2,499,579 | +1.77(+2.85%) |
Oct 02, 2019 | 63.16 | 64.78 | 61.94 | 62.07 | 3,042,483 | -1.38(-2.17%) |
Oct 01, 2019 | 67.48 | 67.63 | 63.45 | 63.45 | 2,342,555 | -3.34(-5.01%) |
Sep 30, 2019 | 67.68 | 68.04 | 66.61 | 66.79 | 1,416,112 | -0.89(-1.31%) |
Sep 27, 2019 | 66.33 | 68.12 | 65.94 | 67.68 | 1,784,983 | +0.44(+0.66%) |
Sep 26, 2019 | 68.28 | 68.30 | 66.89 | 67.23 | 1,829,807 | -1.78(-2.58%) |
Sep 25, 2019 | 69.35 | 70.19 | 68.03 | 69.01 | 1,457,887 | -1.19(-1.70%) |
Sep 24, 2019 | 71.15 | 71.58 | 69.75 | 70.20 | 1,627,790 | -1.51(-2.11%) |
Sep 23, 2019 | 70.61 | 72.26 | 70.36 | 71.72 | 1,464,902 | -0.31(-0.44%) |
Sep 20, 2019 | 72.01 | 73.22 | 71.40 | 72.03 | 3,710,260 | +0.54(+0.76%) |
Sep 19, 2019 | 72.84 | 73.64 | 70.93 | 71.49 | 1,792,311 | -0.77(-1.06%) |
Sep 18, 2019 | 71.97 | 73.39 | 71.43 | 72.26 | 1,875,249 | -0.90(-1.24%) |
Sep 17, 2019 | 74.35 | 74.83 | 69.98 | 73.16 | 2,990,990 | -1.74(-2.32%) |
Sep 16, 2019 | 77.64 | 77.64 | 72.74 | 74.91 | 4,979,921 | +2.55(+3.52%) |
Sep 13, 2019 | 72.35 | 72.90 | 70.27 | 72.36 | 1,766,582 | +1.15(+1.62%) |
Sep 12, 2019 | 71.81 | 72.14 | 70.27 | 71.21 | 3,185,213 | -2.32(-3.16%) |
Sep 11, 2019 | 74.11 | 76.03 | 72.92 | 73.53 | 2,049,728 | -0.02(-0.03%) |
Sep 10, 2019 | 73.76 | 76.16 | 73.23 | 73.55 | 2,288,326 | +0.52(+0.71%) |
Sep 09, 2019 | 69.39 | 73.09 | 69.33 | 73.03 | 2,409,831 | +4.49(+6.54%) |
Sep 06, 2019 | 68.68 | 69.00 | 67.37 | 68.54 | 4,147,407 | -0.67(-0.97%) |
Sep 05, 2019 | 72.30 | 72.68 | 68.97 | 69.21 | 3,965,079 | -2.57(-3.58%) |
Sep 04, 2019 | 69.84 | 71.98 | 69.20 | 71.78 | 3,385,903 | +3.47(+5.08%) |
Sep 03, 2019 | 70.59 | 71.05 | 68.15 | 68.30 | 7,595,450 | -3.65(-5.07%) |
Aug 30, 2019 | 71.59 | 72.42 | 70.46 | 71.95 | 2,246,224 | +0.47(+0.66%) |
Aug 29, 2019 | 70.09 | 72.20 | 69.62 | 71.48 | 1,565,115 | +1.91(+2.74%) |
Aug 28, 2019 | 68.45 | 70.14 | 68.06 | 69.57 | 1,357,102 | +1.68(+2.48%) |
Aug 27, 2019 | 68.68 | 68.84 | 67.13 | 67.89 | 1,303,973 | -0.17(-0.25%) |
Aug 26, 2019 | 69.71 | 70.11 | 67.60 | 68.06 | 1,136,921 | -0.76(-1.10%) |
Aug 23, 2019 | 70.33 | 71.93 | 68.45 | 68.82 | 2,186,142 | -3.04(-4.23%) |
Aug 22, 2019 | 71.93 | 73.04 | 71.41 | 71.86 | 1,431,134 | +0.29(+0.40%) |
Aug 21, 2019 | 72.05 | 72.80 | 70.35 | 71.57 | 1,385,228 | +0.42(+0.59%) |
Aug 20, 2019 | 71.12 | 71.58 | 69.94 | 71.15 | 3,099,503 | -0.64(-0.89%) |
Aug 19, 2019 | 71.99 | 72.42 | 71.09 | 71.79 | 1,595,442 | +1.33(+1.88%) |
Aug 16, 2019 | 68.37 | 70.62 | 68.21 | 70.46 | 2,876,529 | +2.33(+3.42%) |
Aug 15, 2019 | 67.81 | 69.16 | 67.29 | 68.13 | 2,373,845 | +0.38(+0.57%) |
Aug 14, 2019 | 67.95 | 68.08 | 66.20 | 67.74 | 3,402,864 | -2.31(-3.30%) |
Aug 13, 2019 | 69.10 | 71.68 | 68.57 | 70.06 | 2,227,418 | +0.24(+0.34%) |
Aug 12, 2019 | 70.17 | 70.53 | 68.62 | 69.82 | 2,281,656 | -0.91(-1.29%) |
Aug 09, 2019 | 72.39 | 72.44 | 70.67 | 70.73 | 2,131,346 | -1.48(-2.04%) |
Aug 08, 2019 | 68.33 | 72.31 | 68.17 | 72.21 | 5,245,235 | +5.44(+8.15%) |
Aug 07, 2019 | 63.91 | 68.15 | 62.76 | 66.77 | 10,288,404 | +1.34(+2.04%) |
Aug 06, 2019 | 68.14 | 68.94 | 65.00 | 65.43 | 6,556,893 | -3.52(-5.11%) |
Aug 05, 2019 | 69.47 | 70.65 | 68.39 | 68.95 | 4,651,410 | -2.57(-3.60%) |
Aug 02, 2019 | 74.67 | 75.81 | 71.44 | 71.53 | 8,165,058 | -3.06(-4.11%) |