Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.83 | 64.89 | 63.10 | 64.06 | 396,398 | -0.60(-0.93%) |
Oct 30, 2019 | 63.41 | 64.80 | 63.05 | 64.66 | 590,569 | +1.40(+2.21%) |
Oct 29, 2019 | 62.93 | 64.14 | 62.73 | 63.26 | 351,567 | +0.32(+0.51%) |
Oct 28, 2019 | 61.48 | 63.69 | 61.26 | 62.94 | 855,715 | +1.96(+3.21%) |
Oct 25, 2019 | 60.22 | 61.06 | 59.08 | 60.98 | 725,700 | +0.64(+1.06%) |
Oct 24, 2019 | 59.64 | 60.37 | 59.38 | 60.34 | 780,677 | +1.35(+2.29%) |
Oct 23, 2019 | 58.32 | 59.30 | 58.32 | 58.99 | 740,043 | +0.56(+0.96%) |
Oct 22, 2019 | 60.19 | 60.42 | 58.42 | 58.43 | 494,402 | -1.41(-2.36%) |
Oct 21, 2019 | 60.03 | 60.63 | 59.58 | 59.84 | 477,359 | +0.44(+0.74%) |
Oct 18, 2019 | 60.98 | 61.11 | 57.80 | 59.40 | 1,158,800 | -1.87(-3.05%) |
Oct 17, 2019 | 61.61 | 62.20 | 61.06 | 61.27 | 646,154 | -0.19(-0.31%) |
Oct 16, 2019 | 60.63 | 61.60 | 59.51 | 61.46 | 1,053,638 | +0.37(+0.61%) |
Oct 15, 2019 | 61.32 | 61.99 | 60.70 | 61.09 | 1,413,496 | +0.00(+0.00%) |
Oct 14, 2019 | 61.50 | 61.82 | 60.81 | 61.09 | 831,077 | -0.49(-0.80%) |
Oct 11, 2019 | 61.25 | 62.74 | 60.76 | 61.58 | 719,100 | +1.01(+1.67%) |
Oct 10, 2019 | 61.49 | 61.49 | 60.42 | 60.57 | 516,640 | -0.95(-1.54%) |
Oct 09, 2019 | 61.39 | 61.74 | 61.04 | 61.52 | 429,566 | +0.90(+1.48%) |
Oct 08, 2019 | 62.39 | 62.65 | 60.52 | 60.62 | 493,667 | -2.14(-3.41%) |
Oct 07, 2019 | 62.95 | 63.37 | 62.49 | 62.76 | 405,921 | -0.48(-0.76%) |
Oct 04, 2019 | 63.88 | 64.35 | 62.37 | 63.24 | 745,500 | -0.13(-0.21%) |
Oct 03, 2019 | 61.76 | 63.58 | 60.32 | 63.37 | 856,365 | +2.41(+3.95%) |
Oct 02, 2019 | 61.07 | 61.22 | 60.25 | 60.96 | 575,166 | -0.68(-1.10%) |
Oct 01, 2019 | 61.70 | 62.91 | 61.51 | 61.64 | 548,095 | +0.19(+0.31%) |
Sep 30, 2019 | 61.71 | 62.37 | 60.89 | 61.45 | 755,828 | +0.04(+0.07%) |
Sep 27, 2019 | 64.49 | 64.49 | 60.60 | 61.41 | 1,130,300 | -2.98(-4.63%) |
Sep 26, 2019 | 63.99 | 64.90 | 63.19 | 64.39 | 875,659 | +0.41(+0.64%) |
Sep 25, 2019 | 63.86 | 64.32 | 61.50 | 63.98 | 1,108,138 | -0.02(-0.03%) |
Sep 24, 2019 | 64.35 | 64.35 | 62.75 | 64.00 | 2,054,487 | -0.24(-0.37%) |
Sep 23, 2019 | 63.14 | 64.56 | 62.77 | 64.24 | 724,896 | +1.02(+1.61%) |
Sep 20, 2019 | 62.98 | 63.91 | 62.48 | 63.22 | 1,813,200 | +0.50(+0.80%) |
Sep 19, 2019 | 61.00 | 63.99 | 60.95 | 62.72 | 1,722,144 | +2.62(+4.36%) |
Sep 18, 2019 | 60.03 | 60.38 | 58.75 | 60.10 | 1,130,472 | -0.08(-0.13%) |
Sep 17, 2019 | 60.54 | 61.59 | 59.42 | 60.18 | 2,242,383 | +2.01(+3.46%) |
Sep 16, 2019 | 50.87 | 58.52 | 50.00 | 58.17 | 5,116,450 | -0.24(-0.41%) |
Sep 13, 2019 | 59.42 | 59.84 | 58.14 | 58.41 | 468,900 | -0.97(-1.63%) |
Sep 12, 2019 | 60.34 | 60.90 | 59.00 | 59.38 | 742,935 | -0.88(-1.46%) |
Sep 11, 2019 | 58.62 | 60.86 | 57.32 | 60.26 | 1,060,909 | +2.00(+3.43%) |
Sep 10, 2019 | 57.05 | 59.09 | 56.59 | 58.26 | 1,097,771 | +1.11(+1.94%) |
Sep 09, 2019 | 57.04 | 57.25 | 55.24 | 57.15 | 1,064,057 | +0.34(+0.60%) |
Sep 06, 2019 | 57.41 | 57.60 | 56.60 | 56.81 | 509,300 | -0.47(-0.82%) |
Sep 05, 2019 | 57.36 | 57.64 | 56.57 | 57.28 | 1,122,131 | +0.68(+1.20%) |
Sep 04, 2019 | 56.94 | 57.60 | 56.12 | 56.60 | 849,407 | +0.30(+0.53%) |
Sep 03, 2019 | 57.12 | 57.86 | 55.46 | 56.30 | 1,259,180 | -1.04(-1.81%) |
Aug 30, 2019 | 58.00 | 58.43 | 56.71 | 57.34 | 836,800 | -0.12(-0.21%) |
Aug 29, 2019 | 56.79 | 58.01 | 56.75 | 57.46 | 1,084,269 | +1.15(+2.04%) |
Aug 28, 2019 | 56.77 | 56.81 | 54.83 | 56.31 | 944,284 | -0.89(-1.56%) |
Aug 27, 2019 | 57.53 | 58.46 | 56.67 | 57.20 | 1,904,651 | +0.00(+0.00%) |
Aug 26, 2019 | 59.00 | 59.28 | 55.43 | 57.20 | 1,537,411 | -1.30(-2.22%) |
Aug 23, 2019 | 57.23 | 58.95 | 57.00 | 58.50 | 1,642,700 | +1.50(+2.63%) |
Aug 22, 2019 | 57.21 | 57.77 | 56.43 | 57.00 | 1,488,394 | -0.40(-0.70%) |
Aug 21, 2019 | 57.00 | 57.99 | 56.66 | 57.40 | 1,002,680 | +0.75(+1.32%) |
Aug 20, 2019 | 57.08 | 57.15 | 56.52 | 56.65 | 1,485,005 | -0.42(-0.74%) |
Aug 19, 2019 | 58.07 | 58.41 | 57.02 | 57.07 | 1,359,915 | -0.43(-0.75%) |
Aug 16, 2019 | 59.22 | 59.49 | 57.41 | 57.50 | 1,314,300 | -1.35(-2.29%) |
Aug 15, 2019 | 59.50 | 59.85 | 58.62 | 58.85 | 1,266,476 | -0.75(-1.26%) |
Aug 14, 2019 | 60.58 | 60.94 | 58.62 | 59.60 | 1,491,497 | -2.27(-3.67%) |
Aug 13, 2019 | 63.21 | 63.97 | 61.65 | 61.87 | 2,119,088 | -1.45(-2.29%) |
Aug 12, 2019 | 63.91 | 65.05 | 62.64 | 63.32 | 1,142,034 | +0.24(+0.38%) |
Aug 09, 2019 | 63.55 | 64.37 | 62.43 | 63.08 | 1,407,700 | -0.89(-1.39%) |
Aug 08, 2019 | 60.21 | 64.70 | 60.20 | 63.97 | 3,752,503 | +4.19(+7.01%) |
Aug 07, 2019 | 60.54 | 63.03 | 55.60 | 59.78 | 10,288,956 | -23.98(-28.63%) |
Aug 06, 2019 | 85.38 | 85.50 | 81.89 | 83.76 | 1,887,904 | +0.52(+0.62%) |
Aug 05, 2019 | 84.29 | 86.05 | 82.30 | 83.24 | 1,499,651 | -4.66(-5.30%) |
Aug 02, 2019 | 94.38 | 94.38 | 86.91 | 87.90 | 1,663,000 | -6.55(-6.93%) |