Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.79 | 63.77 | 60.89 | 61.58 | 848,479 | -1.49(-2.36%) |
Oct 30, 2019 | 65.37 | 65.37 | 62.06 | 63.07 | 910,269 | -2.17(-3.33%) |
Oct 29, 2019 | 65.53 | 65.78 | 64.53 | 65.24 | 610,161 | -0.40(-0.61%) |
Oct 28, 2019 | 64.13 | 65.88 | 63.81 | 65.64 | 767,219 | +2.05(+3.22%) |
Oct 25, 2019 | 63.30 | 64.47 | 62.50 | 63.59 | 842,100 | +0.46(+0.73%) |
Oct 24, 2019 | 61.51 | 63.62 | 61.10 | 63.13 | 650,031 | +1.78(+2.90%) |
Oct 23, 2019 | 62.41 | 63.31 | 61.15 | 61.35 | 595,377 | -1.34(-2.14%) |
Oct 22, 2019 | 63.07 | 63.64 | 61.85 | 62.69 | 823,600 | -0.74(-1.17%) |
Oct 21, 2019 | 63.69 | 64.55 | 62.83 | 63.43 | 840,687 | -0.15(-0.24%) |
Oct 18, 2019 | 63.49 | 64.97 | 62.10 | 63.58 | 1,290,800 | +0.55(+0.87%) |
Oct 17, 2019 | 60.59 | 63.34 | 59.79 | 63.03 | 1,397,133 | +3.70(+6.24%) |
Oct 16, 2019 | 61.50 | 62.13 | 58.84 | 59.33 | 1,080,875 | -2.66(-4.29%) |
Oct 15, 2019 | 60.07 | 62.30 | 59.66 | 61.99 | 2,870,417 | +5.37(+9.48%) |
Oct 14, 2019 | 56.27 | 56.94 | 55.86 | 56.62 | 609,459 | +0.08(+0.14%) |
Oct 11, 2019 | 56.50 | 57.38 | 55.81 | 56.54 | 728,300 | +1.42(+2.58%) |
Oct 10, 2019 | 54.97 | 55.78 | 54.42 | 55.12 | 485,780 | -0.11(-0.20%) |
Oct 09, 2019 | 53.54 | 55.72 | 52.91 | 55.23 | 1,272,861 | +2.10(+3.95%) |
Oct 08, 2019 | 56.19 | 56.25 | 53.06 | 53.13 | 915,432 | -3.63(-6.40%) |
Oct 07, 2019 | 56.59 | 57.45 | 56.08 | 56.76 | 961,420 | -0.46(-0.80%) |
Oct 04, 2019 | 58.63 | 59.95 | 56.85 | 57.22 | 1,555,100 | +0.94(+1.67%) |
Oct 03, 2019 | 54.64 | 56.54 | 52.33 | 56.28 | 1,453,422 | +1.53(+2.79%) |
Oct 02, 2019 | 55.37 | 55.47 | 52.31 | 54.75 | 2,111,781 | -1.23(-2.20%) |
Oct 01, 2019 | 58.90 | 59.76 | 55.93 | 55.98 | 1,306,830 | -3.00(-5.09%) |
Sep 30, 2019 | 59.20 | 60.32 | 57.82 | 58.98 | 941,885 | +0.17(+0.29%) |
Sep 27, 2019 | 60.94 | 61.71 | 58.40 | 58.81 | 1,537,000 | -2.19(-3.59%) |
Sep 26, 2019 | 65.02 | 65.49 | 59.41 | 61.00 | 2,014,802 | -3.66(-5.66%) |
Sep 25, 2019 | 63.77 | 64.75 | 62.14 | 64.66 | 686,144 | +0.50(+0.78%) |
Sep 24, 2019 | 64.95 | 66.80 | 63.30 | 64.16 | 1,052,511 | -0.73(-1.12%) |
Sep 23, 2019 | 63.78 | 65.97 | 63.72 | 64.89 | 1,033,692 | +1.01(+1.58%) |
Sep 20, 2019 | 61.40 | 64.07 | 61.05 | 63.88 | 1,279,800 | +2.33(+3.79%) |
Sep 19, 2019 | 61.73 | 61.99 | 60.78 | 61.55 | 601,751 | +0.36(+0.59%) |
Sep 18, 2019 | 61.00 | 62.00 | 60.64 | 61.19 | 873,568 | +0.28(+0.46%) |
Sep 17, 2019 | 60.44 | 61.77 | 59.81 | 60.91 | 1,050,998 | +0.65(+1.08%) |
Sep 16, 2019 | 60.62 | 61.40 | 60.10 | 60.26 | 936,009 | -1.21(-1.97%) |
Sep 13, 2019 | 63.01 | 63.52 | 60.56 | 61.47 | 1,178,000 | -1.96(-3.09%) |
Sep 12, 2019 | 63.42 | 65.15 | 62.70 | 63.43 | 1,045,273 | +0.51(+0.81%) |
Sep 11, 2019 | 62.50 | 64.15 | 61.70 | 62.92 | 1,434,907 | +0.56(+0.90%) |
Sep 10, 2019 | 61.62 | 62.80 | 58.59 | 62.36 | 1,977,875 | +0.21(+0.34%) |
Sep 09, 2019 | 70.03 | 70.03 | 61.70 | 62.15 | 2,155,154 | -6.42(-9.36%) |
Sep 06, 2019 | 70.00 | 70.36 | 68.36 | 68.57 | 573,200 | -1.39(-1.99%) |
Sep 05, 2019 | 69.33 | 70.31 | 68.17 | 69.96 | 1,113,827 | +1.50(+2.19%) |
Sep 04, 2019 | 69.84 | 70.34 | 67.37 | 68.46 | 1,139,621 | -0.70(-1.01%) |
Sep 03, 2019 | 71.47 | 72.71 | 68.28 | 69.16 | 1,323,241 | -3.27(-4.51%) |
Aug 30, 2019 | 74.12 | 74.30 | 71.14 | 72.43 | 1,105,300 | -0.87(-1.19%) |
Aug 29, 2019 | 71.50 | 73.55 | 69.60 | 73.30 | 1,478,877 | +2.78(+3.94%) |
Aug 28, 2019 | 69.13 | 71.03 | 68.41 | 70.52 | 1,593,859 | +0.93(+1.34%) |
Aug 27, 2019 | 70.00 | 70.65 | 67.71 | 69.59 | 1,715,165 | -0.26(-0.37%) |
Aug 26, 2019 | 67.55 | 69.90 | 67.08 | 69.85 | 1,118,937 | +3.04(+4.55%) |
Aug 23, 2019 | 67.25 | 69.73 | 66.16 | 66.81 | 2,432,600 | -0.78(-1.15%) |
Aug 22, 2019 | 63.31 | 67.63 | 62.88 | 67.59 | 2,116,206 | +4.50(+7.13%) |
Aug 21, 2019 | 61.40 | 63.13 | 61.10 | 63.09 | 1,021,691 | +1.78(+2.90%) |
Aug 20, 2019 | 59.16 | 62.09 | 59.01 | 61.31 | 1,054,692 | +2.13(+3.60%) |
Aug 19, 2019 | 59.70 | 61.10 | 59.16 | 59.18 | 961,413 | +0.42(+0.71%) |
Aug 16, 2019 | 58.12 | 59.02 | 57.34 | 58.76 | 947,600 | +1.65(+2.89%) |
Aug 15, 2019 | 60.52 | 60.95 | 56.69 | 57.11 | 1,662,408 | -2.66(-4.45%) |
Aug 14, 2019 | 61.88 | 62.85 | 59.75 | 59.77 | 1,205,526 | -3.67(-5.78%) |
Aug 13, 2019 | 62.08 | 64.39 | 62.08 | 63.44 | 957,204 | +1.53(+2.47%) |
Aug 12, 2019 | 63.19 | 63.37 | 61.17 | 61.91 | 954,617 | -1.96(-3.07%) |
Aug 09, 2019 | 63.00 | 64.65 | 62.51 | 63.87 | 1,098,700 | +0.37(+0.58%) |
Aug 08, 2019 | 60.37 | 64.02 | 60.08 | 63.50 | 1,653,766 | +3.93(+6.60%) |
Aug 07, 2019 | 61.75 | 62.00 | 59.03 | 59.57 | 1,858,204 | -2.92(-4.67%) |
Aug 06, 2019 | 62.50 | 64.24 | 61.78 | 62.49 | 2,089,726 | +1.03(+1.68%) |
Aug 05, 2019 | 62.99 | 64.73 | 60.72 | 61.46 | 1,863,146 | -3.80(-5.82%) |
Aug 02, 2019 | 67.00 | 70.19 | 61.63 | 65.26 | 4,711,200 | +5.03(+8.35%) |