Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.51 | 64.56 | 62.90 | 63.98 | 316,827 | -1.00(-1.53%) |
Oct 30, 2019 | 65.57 | 65.57 | 64.35 | 64.97 | 162,391 | -0.61(-0.93%) |
Oct 29, 2019 | 65.68 | 66.24 | 65.31 | 65.58 | 175,876 | -0.67(-1.01%) |
Oct 28, 2019 | 66.20 | 67.21 | 66.10 | 66.25 | 301,081 | +0.76(+1.15%) |
Oct 25, 2019 | 64.23 | 65.51 | 64.23 | 65.50 | 147,772 | +1.39(+2.16%) |
Oct 24, 2019 | 65.07 | 65.07 | 63.58 | 64.11 | 162,605 | -0.48(-0.74%) |
Oct 23, 2019 | 64.69 | 64.69 | 63.69 | 64.59 | 171,768 | +0.27(+0.42%) |
Oct 22, 2019 | 63.13 | 64.60 | 62.53 | 64.32 | 210,281 | +0.97(+1.53%) |
Oct 21, 2019 | 63.49 | 64.20 | 63.27 | 63.35 | 173,739 | +0.79(+1.27%) |
Oct 18, 2019 | 61.62 | 62.87 | 61.62 | 62.56 | 204,728 | +0.43(+0.69%) |
Oct 17, 2019 | 62.58 | 63.08 | 61.44 | 62.13 | 163,685 | -0.08(-0.12%) |
Oct 16, 2019 | 61.82 | 62.66 | 61.79 | 62.21 | 338,936 | +0.47(+0.76%) |
Oct 15, 2019 | 60.03 | 61.95 | 59.16 | 61.74 | 356,581 | +1.93(+3.23%) |
Oct 14, 2019 | 59.80 | 59.96 | 58.99 | 59.80 | 192,834 | -0.50(-0.83%) |
Oct 11, 2019 | 59.36 | 61.04 | 58.82 | 60.30 | 376,956 | +1.99(+3.41%) |
Oct 10, 2019 | 58.06 | 59.21 | 58.06 | 58.31 | 239,937 | +0.47(+0.81%) |
Oct 09, 2019 | 58.23 | 58.47 | 57.47 | 57.84 | 264,351 | +0.48(+0.83%) |
Oct 08, 2019 | 57.71 | 57.94 | 56.67 | 57.36 | 237,026 | -1.22(-2.09%) |
Oct 07, 2019 | 59.13 | 59.66 | 58.50 | 58.59 | 200,043 | -0.70(-1.18%) |
Oct 04, 2019 | 58.71 | 59.56 | 58.55 | 59.29 | 245,695 | +0.67(+1.14%) |
Oct 03, 2019 | 57.86 | 58.66 | 57.03 | 58.62 | 245,747 | +0.58(+1.01%) |
Oct 02, 2019 | 58.90 | 59.37 | 57.31 | 58.03 | 423,716 | -1.52(-2.55%) |
Oct 01, 2019 | 63.37 | 63.89 | 58.24 | 59.56 | 429,394 | -3.54(-5.61%) |
Sep 30, 2019 | 64.18 | 64.47 | 63.09 | 63.10 | 335,847 | -1.19(-1.85%) |
Sep 27, 2019 | 64.86 | 65.32 | 63.78 | 64.28 | 311,012 | -0.07(-0.10%) |
Sep 26, 2019 | 64.22 | 64.64 | 63.66 | 64.35 | 256,945 | +0.11(+0.18%) |
Sep 25, 2019 | 62.92 | 64.26 | 62.34 | 64.23 | 351,493 | +0.91(+1.44%) |
Sep 24, 2019 | 64.97 | 65.54 | 62.91 | 63.33 | 546,713 | -1.56(-2.40%) |
Sep 23, 2019 | 64.52 | 65.29 | 63.81 | 64.89 | 280,165 | -0.25(-0.38%) |
Sep 20, 2019 | 60.47 | 65.88 | 59.79 | 65.13 | 1,107,145 | +5.05(+8.41%) |
Sep 19, 2019 | 60.86 | 61.52 | 59.86 | 60.08 | 331,114 | -0.95(-1.55%) |
Sep 18, 2019 | 62.30 | 62.57 | 60.57 | 61.03 | 259,022 | -1.32(-2.12%) |
Sep 17, 2019 | 62.91 | 63.27 | 61.92 | 62.35 | 187,945 | -1.07(-1.69%) |
Sep 16, 2019 | 62.79 | 63.44 | 62.68 | 63.42 | 220,788 | +0.26(+0.41%) |
Sep 13, 2019 | 63.30 | 63.66 | 62.10 | 63.16 | 269,627 | +0.72(+1.15%) |
Sep 12, 2019 | 62.25 | 63.33 | 60.84 | 62.45 | 255,239 | +0.44(+0.72%) |
Sep 11, 2019 | 60.44 | 62.13 | 59.18 | 62.00 | 258,510 | +1.63(+2.70%) |
Sep 10, 2019 | 57.96 | 60.52 | 57.50 | 60.37 | 299,692 | +2.38(+4.10%) |
Sep 09, 2019 | 56.47 | 58.00 | 56.22 | 57.99 | 222,520 | +1.82(+3.24%) |
Sep 06, 2019 | 56.02 | 56.79 | 55.90 | 56.17 | 189,039 | +0.15(+0.27%) |
Sep 05, 2019 | 54.21 | 56.35 | 54.13 | 56.02 | 234,346 | +2.62(+4.92%) |
Sep 04, 2019 | 52.89 | 53.91 | 52.89 | 53.39 | 189,236 | +1.15(+2.19%) |
Sep 03, 2019 | 52.96 | 53.07 | 51.61 | 52.25 | 328,136 | -1.19(-2.23%) |
Aug 30, 2019 | 53.92 | 54.34 | 53.28 | 53.44 | 327,465 | -0.03(-0.05%) |
Aug 29, 2019 | 53.78 | 54.25 | 53.34 | 53.47 | 246,312 | +0.50(+0.94%) |
Aug 28, 2019 | 51.68 | 53.18 | 51.43 | 52.97 | 259,435 | +1.13(+2.17%) |
Aug 27, 2019 | 52.00 | 52.47 | 51.65 | 51.85 | 568,350 | +0.34(+0.67%) |
Aug 26, 2019 | 51.97 | 52.02 | 51.11 | 51.50 | 295,781 | +0.11(+0.20%) |
Aug 23, 2019 | 53.47 | 53.47 | 51.18 | 51.40 | 357,121 | -2.52(-4.67%) |
Aug 22, 2019 | 54.32 | 54.77 | 53.47 | 53.92 | 234,915 | -0.10(-0.19%) |
Aug 21, 2019 | 54.69 | 54.79 | 53.86 | 54.02 | 194,164 | +0.02(+0.04%) |
Aug 20, 2019 | 55.02 | 55.21 | 53.94 | 54.00 | 228,227 | -1.12(-2.03%) |
Aug 19, 2019 | 55.46 | 55.81 | 55.00 | 55.12 | 247,027 | +0.57(+1.05%) |
Aug 16, 2019 | 53.84 | 55.29 | 53.84 | 54.55 | 291,523 | +0.99(+1.85%) |
Aug 15, 2019 | 52.49 | 53.91 | 52.13 | 53.56 | 403,492 | +1.24(+2.37%) |
Aug 14, 2019 | 53.99 | 54.71 | 52.29 | 52.31 | 346,979 | -2.80(-5.07%) |
Aug 13, 2019 | 54.89 | 57.58 | 54.42 | 55.11 | 289,135 | +0.00(+0.00%) |
Aug 12, 2019 | 54.92 | 55.27 | 54.46 | 55.11 | 509,342 | -0.11(-0.21%) |
Aug 09, 2019 | 55.02 | 55.97 | 54.32 | 55.23 | 406,371 | -0.19(-0.34%) |
Aug 08, 2019 | 60.66 | 61.62 | 55.11 | 55.42 | 774,967 | -6.41(-10.37%) |
Aug 07, 2019 | 61.31 | 62.04 | 60.93 | 61.83 | 350,058 | -0.10(-0.17%) |
Aug 06, 2019 | 61.23 | 62.17 | 61.14 | 61.93 | 332,756 | +0.73(+1.20%) |
Aug 05, 2019 | 60.58 | 61.67 | 60.58 | 61.20 | 372,436 | -0.82(-1.32%) |
Aug 02, 2019 | 63.01 | 63.09 | 61.70 | 62.02 | 229,907 | -1.53(-2.40%) |