Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 68.03 | 68.15 | 66.82 | 67.34 | 629,933 | -0.56(-0.82%) |
Oct 30, 2019 | 68.38 | 68.48 | 67.31 | 67.90 | 436,656 | -0.45(-0.65%) |
Oct 29, 2019 | 67.70 | 68.66 | 67.40 | 68.34 | 600,317 | +0.73(+1.07%) |
Oct 28, 2019 | 66.75 | 67.91 | 66.66 | 67.62 | 588,333 | +1.13(+1.70%) |
Oct 25, 2019 | 65.44 | 66.62 | 65.26 | 66.49 | 586,752 | +1.26(+1.94%) |
Oct 24, 2019 | 65.92 | 66.20 | 64.88 | 65.22 | 387,175 | -0.59(-0.89%) |
Oct 23, 2019 | 66.13 | 66.64 | 65.60 | 65.81 | 646,959 | -0.24(-0.37%) |
Oct 22, 2019 | 66.57 | 66.62 | 65.88 | 66.05 | 549,051 | -0.52(-0.79%) |
Oct 21, 2019 | 66.11 | 67.55 | 65.96 | 66.58 | 1,055,514 | +0.73(+1.11%) |
Oct 18, 2019 | 66.19 | 66.60 | 65.74 | 65.84 | 564,901 | -0.50(-0.75%) |
Oct 17, 2019 | 64.12 | 66.58 | 63.80 | 66.34 | 1,575,814 | +2.19(+3.41%) |
Oct 16, 2019 | 65.60 | 65.75 | 64.04 | 64.16 | 1,485,460 | -1.51(-2.29%) |
Oct 15, 2019 | 66.03 | 66.53 | 65.50 | 65.66 | 808,851 | -0.34(-0.52%) |
Oct 14, 2019 | 66.32 | 66.32 | 65.59 | 66.00 | 690,868 | -0.20(-0.31%) |
Oct 11, 2019 | 65.48 | 67.09 | 64.87 | 66.20 | 1,136,832 | +1.28(+1.97%) |
Oct 10, 2019 | 64.95 | 65.77 | 64.83 | 64.93 | 735,906 | +0.00(+0.00%) |
Oct 09, 2019 | 65.71 | 66.03 | 64.64 | 64.93 | 1,134,500 | -0.72(-1.10%) |
Oct 08, 2019 | 66.79 | 67.00 | 65.63 | 65.65 | 970,672 | -1.51(-2.25%) |
Oct 07, 2019 | 66.85 | 67.57 | 66.24 | 67.16 | 961,008 | -0.27(-0.40%) |
Oct 04, 2019 | 67.07 | 67.92 | 66.71 | 67.43 | 1,086,713 | +0.48(+0.72%) |
Oct 03, 2019 | 67.34 | 67.46 | 66.16 | 66.94 | 1,073,441 | -0.46(-0.69%) |
Oct 02, 2019 | 68.87 | 68.87 | 66.94 | 67.41 | 945,969 | -1.45(-2.10%) |
Oct 01, 2019 | 69.28 | 69.99 | 68.32 | 68.85 | 891,406 | -0.41(-0.60%) |
Sep 30, 2019 | 68.65 | 69.48 | 68.50 | 69.27 | 1,190,009 | +0.51(+0.74%) |
Sep 27, 2019 | 69.70 | 69.90 | 68.59 | 68.76 | 811,368 | -0.87(-1.25%) |
Sep 26, 2019 | 69.51 | 69.91 | 69.05 | 69.63 | 601,584 | +0.39(+0.57%) |
Sep 25, 2019 | 69.43 | 69.82 | 68.66 | 69.23 | 658,288 | -0.14(-0.20%) |
Sep 24, 2019 | 69.11 | 69.38 | 68.61 | 69.37 | 841,847 | +0.62(+0.90%) |
Sep 23, 2019 | 69.35 | 70.19 | 68.58 | 68.75 | 762,088 | -0.40(-0.58%) |
Sep 20, 2019 | 69.21 | 70.33 | 68.93 | 69.15 | 1,116,815 | +0.26(+0.38%) |
Sep 19, 2019 | 69.61 | 69.70 | 68.55 | 68.89 | 788,104 | -0.58(-0.84%) |
Sep 18, 2019 | 69.64 | 70.11 | 68.80 | 69.47 | 834,495 | -0.11(-0.16%) |
Sep 17, 2019 | 71.03 | 71.85 | 69.52 | 69.58 | 825,055 | -1.62(-2.28%) |
Sep 16, 2019 | 69.35 | 71.37 | 69.30 | 71.20 | 1,059,793 | +1.55(+2.23%) |
Sep 13, 2019 | 69.26 | 70.50 | 69.26 | 69.65 | 983,573 | +0.29(+0.42%) |
Sep 12, 2019 | 69.92 | 70.67 | 69.28 | 69.36 | 792,527 | -0.65(-0.93%) |
Sep 11, 2019 | 69.27 | 70.63 | 68.85 | 70.01 | 840,636 | +0.71(+1.02%) |
Sep 10, 2019 | 68.55 | 69.36 | 68.03 | 69.31 | 907,202 | +0.53(+0.77%) |
Sep 09, 2019 | 69.19 | 69.64 | 68.48 | 68.78 | 1,067,518 | -0.26(-0.38%) |
Sep 06, 2019 | 69.51 | 69.53 | 68.82 | 69.04 | 1,426,846 | -0.05(-0.08%) |
Sep 05, 2019 | 68.63 | 69.55 | 68.42 | 69.09 | 1,388,229 | +0.77(+1.12%) |
Sep 04, 2019 | 67.41 | 68.52 | 66.90 | 68.32 | 1,059,691 | +1.56(+2.34%) |
Sep 03, 2019 | 65.35 | 66.85 | 64.93 | 66.76 | 1,606,666 | +1.52(+2.33%) |
Aug 30, 2019 | 64.73 | 65.79 | 64.73 | 65.24 | 995,492 | +0.84(+1.31%) |
Aug 29, 2019 | 63.89 | 64.56 | 63.82 | 64.40 | 632,795 | +0.84(+1.33%) |
Aug 28, 2019 | 63.18 | 63.71 | 62.96 | 63.55 | 777,133 | +0.33(+0.53%) |
Aug 27, 2019 | 64.21 | 64.63 | 62.88 | 63.22 | 983,194 | -0.94(-1.46%) |
Aug 26, 2019 | 63.89 | 64.42 | 63.66 | 64.16 | 1,206,342 | +0.75(+1.18%) |
Aug 23, 2019 | 63.27 | 64.31 | 63.00 | 63.41 | 1,072,808 | +0.12(+0.19%) |
Aug 22, 2019 | 62.34 | 63.47 | 62.16 | 63.29 | 1,019,116 | +0.77(+1.24%) |
Aug 21, 2019 | 63.23 | 63.42 | 62.26 | 62.52 | 1,023,847 | -0.34(-0.54%) |
Aug 20, 2019 | 63.49 | 63.49 | 62.67 | 62.86 | 1,079,279 | -0.77(-1.20%) |
Aug 19, 2019 | 64.35 | 64.35 | 63.27 | 63.63 | 691,045 | -0.20(-0.32%) |
Aug 16, 2019 | 62.84 | 64.06 | 62.57 | 63.83 | 802,658 | +1.15(+1.83%) |
Aug 15, 2019 | 62.39 | 62.84 | 62.02 | 62.68 | 1,054,239 | +0.40(+0.64%) |
Aug 14, 2019 | 63.01 | 63.28 | 61.64 | 62.28 | 1,290,613 | -1.32(-2.08%) |
Aug 13, 2019 | 63.03 | 64.51 | 63.03 | 63.61 | 795,706 | +0.54(+0.86%) |
Aug 12, 2019 | 63.61 | 63.79 | 62.74 | 63.06 | 1,077,091 | -0.89(-1.39%) |
Aug 09, 2019 | 64.90 | 65.03 | 63.61 | 63.95 | 777,904 | -1.15(-1.77%) |
Aug 08, 2019 | 64.56 | 65.14 | 63.82 | 65.10 | 1,132,069 | +0.37(+0.57%) |
Aug 07, 2019 | 64.04 | 64.93 | 63.61 | 64.74 | 961,900 | +0.22(+0.34%) |
Aug 06, 2019 | 65.31 | 65.83 | 64.00 | 64.52 | 1,035,640 | -0.70(-1.07%) |
Aug 05, 2019 | 66.28 | 66.81 | 64.86 | 65.22 | 1,728,681 | -1.90(-2.84%) |
Aug 02, 2019 | 68.79 | 68.79 | 65.77 | 67.12 | 2,269,538 | -2.75(-3.93%) |