Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 63.41 | 64.45 | 62.28 | 63.92 | 449,080 | +0.07(+0.11%) |
Oct 30, 2019 | 64.45 | 65.53 | 62.32 | 63.85 | 700,511 | -0.03(-0.05%) |
Oct 29, 2019 | 63.41 | 64.33 | 62.93 | 63.89 | 527,212 | +1.25(+1.99%) |
Oct 28, 2019 | 64.62 | 65.19 | 62.32 | 62.64 | 322,833 | -1.70(-2.64%) |
Oct 25, 2019 | 62.82 | 65.02 | 62.36 | 64.33 | 294,666 | +1.86(+2.98%) |
Oct 24, 2019 | 63.64 | 64.28 | 62.44 | 62.47 | 188,331 | -1.14(-1.80%) |
Oct 23, 2019 | 63.90 | 64.29 | 62.56 | 63.62 | 279,847 | -0.17(-0.26%) |
Oct 22, 2019 | 64.20 | 64.51 | 63.45 | 63.78 | 244,578 | -0.89(-1.38%) |
Oct 21, 2019 | 65.13 | 65.57 | 64.19 | 64.67 | 210,416 | +1.24(+1.96%) |
Oct 18, 2019 | 62.71 | 63.84 | 62.71 | 63.43 | 209,642 | +0.27(+0.43%) |
Oct 17, 2019 | 62.84 | 63.82 | 62.28 | 63.16 | 285,086 | +0.21(+0.33%) |
Oct 16, 2019 | 63.37 | 63.85 | 62.54 | 62.95 | 241,123 | -0.28(-0.44%) |
Oct 15, 2019 | 61.96 | 63.27 | 61.17 | 63.23 | 293,611 | +1.43(+2.32%) |
Oct 14, 2019 | 62.44 | 63.07 | 60.73 | 61.80 | 269,572 | -0.57(-0.91%) |
Oct 11, 2019 | 61.82 | 62.92 | 61.39 | 62.37 | 378,432 | +1.33(+2.18%) |
Oct 10, 2019 | 60.00 | 62.64 | 60.00 | 61.04 | 501,156 | +1.05(+1.75%) |
Oct 09, 2019 | 62.32 | 62.32 | 59.44 | 59.99 | 505,940 | -2.04(-3.28%) |
Oct 08, 2019 | 62.05 | 62.74 | 61.50 | 62.03 | 480,859 | -0.22(-0.35%) |
Oct 07, 2019 | 61.90 | 62.79 | 61.78 | 62.25 | 415,125 | -0.01(-0.01%) |
Oct 04, 2019 | 63.99 | 64.76 | 61.48 | 62.25 | 317,553 | -2.19(-3.40%) |
Oct 03, 2019 | 63.62 | 64.64 | 61.72 | 64.45 | 386,450 | +0.74(+1.17%) |
Oct 02, 2019 | 64.65 | 64.78 | 63.43 | 63.70 | 378,498 | -1.36(-2.10%) |
Oct 01, 2019 | 66.43 | 68.25 | 64.91 | 65.07 | 460,706 | -1.22(-1.85%) |
Sep 30, 2019 | 64.33 | 66.71 | 64.33 | 66.29 | 344,159 | +2.15(+3.35%) |
Sep 27, 2019 | 64.52 | 65.72 | 63.24 | 64.14 | 252,097 | +0.36(+0.56%) |
Sep 26, 2019 | 63.27 | 64.27 | 62.80 | 63.78 | 194,259 | +0.57(+0.90%) |
Sep 25, 2019 | 62.60 | 63.86 | 62.02 | 63.22 | 211,281 | +0.78(+1.25%) |
Sep 24, 2019 | 63.42 | 63.84 | 61.81 | 62.44 | 211,330 | -0.59(-0.94%) |
Sep 23, 2019 | 62.66 | 63.18 | 62.05 | 63.03 | 197,379 | +0.51(+0.81%) |
Sep 20, 2019 | 61.93 | 63.10 | 61.88 | 62.53 | 398,687 | +0.67(+1.09%) |
Sep 19, 2019 | 63.56 | 63.76 | 61.85 | 61.85 | 250,621 | -1.57(-2.48%) |
Sep 18, 2019 | 64.41 | 64.41 | 63.08 | 63.43 | 231,802 | -0.75(-1.17%) |
Sep 17, 2019 | 64.55 | 65.34 | 63.55 | 64.18 | 241,924 | -0.03(-0.05%) |
Sep 16, 2019 | 63.68 | 65.32 | 63.43 | 64.21 | 225,703 | +0.27(+0.42%) |
Sep 13, 2019 | 63.43 | 65.14 | 63.43 | 63.94 | 287,533 | +0.39(+0.61%) |
Sep 12, 2019 | 65.31 | 65.71 | 63.49 | 63.56 | 355,161 | -1.37(-2.11%) |
Sep 11, 2019 | 65.07 | 65.26 | 63.75 | 64.92 | 401,838 | -0.16(-0.25%) |
Sep 10, 2019 | 64.28 | 65.23 | 63.94 | 65.09 | 314,834 | +0.28(+0.43%) |
Sep 09, 2019 | 62.76 | 64.99 | 62.76 | 64.81 | 330,635 | +2.23(+3.57%) |
Sep 06, 2019 | 62.20 | 63.37 | 61.97 | 62.58 | 309,366 | +0.65(+1.05%) |
Sep 05, 2019 | 62.10 | 63.04 | 61.27 | 61.93 | 448,501 | +0.21(+0.34%) |
Sep 04, 2019 | 61.24 | 62.62 | 60.69 | 61.72 | 560,250 | +0.49(+0.81%) |
Sep 03, 2019 | 60.88 | 62.79 | 60.88 | 61.23 | 466,460 | +0.16(+0.26%) |
Aug 30, 2019 | 63.79 | 64.02 | 60.81 | 61.07 | 549,074 | -2.58(-4.05%) |
Aug 29, 2019 | 64.06 | 65.55 | 63.60 | 63.65 | 422,344 | +0.22(+0.34%) |
Aug 28, 2019 | 61.11 | 63.64 | 60.85 | 63.43 | 452,611 | +2.17(+3.55%) |
Aug 27, 2019 | 64.70 | 65.34 | 61.12 | 61.26 | 505,826 | -4.03(-6.17%) |
Aug 26, 2019 | 66.13 | 66.21 | 64.86 | 65.29 | 255,931 | -0.47(-0.71%) |
Aug 23, 2019 | 66.42 | 66.84 | 65.56 | 65.75 | 451,920 | -0.91(-1.36%) |
Aug 22, 2019 | 64.89 | 67.38 | 64.58 | 66.66 | 524,735 | +1.82(+2.80%) |
Aug 21, 2019 | 65.23 | 65.73 | 64.56 | 64.84 | 364,051 | -0.01(-0.01%) |
Aug 20, 2019 | 66.34 | 66.34 | 64.49 | 64.85 | 382,205 | -1.69(-2.54%) |
Aug 19, 2019 | 66.78 | 67.20 | 66.10 | 66.54 | 339,177 | +0.11(+0.17%) |
Aug 16, 2019 | 66.25 | 67.61 | 65.55 | 66.43 | 314,796 | +0.96(+1.47%) |
Aug 15, 2019 | 66.48 | 66.79 | 65.20 | 65.47 | 326,268 | -0.76(-1.15%) |
Aug 14, 2019 | 67.89 | 68.46 | 66.21 | 66.23 | 566,774 | -2.24(-3.27%) |
Aug 13, 2019 | 68.99 | 71.23 | 67.84 | 68.47 | 478,960 | -0.59(-0.85%) |
Aug 12, 2019 | 70.67 | 70.67 | 68.77 | 69.06 | 342,648 | -1.98(-2.79%) |
Aug 09, 2019 | 71.42 | 72.60 | 71.03 | 71.04 | 339,980 | -0.97(-1.35%) |
Aug 08, 2019 | 69.74 | 73.70 | 69.74 | 72.01 | 484,943 | +2.67(+3.84%) |
Aug 07, 2019 | 68.39 | 70.03 | 67.74 | 69.35 | 390,956 | +0.61(+0.88%) |
Aug 06, 2019 | 70.51 | 70.71 | 68.61 | 68.74 | 435,079 | -1.46(-2.08%) |
Aug 05, 2019 | 70.46 | 71.42 | 69.61 | 70.20 | 479,139 | -1.24(-1.73%) |
Aug 02, 2019 | 72.75 | 73.57 | 70.16 | 71.44 | 521,926 | -1.31(-1.80%) |