Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.84 | 62.84 | 62.73 | 62.78 | 9,939 | +0.02(+0.03%) |
Oct 30, 2019 | 62.95 | 63.04 | 62.76 | 62.76 | 15,606 | -0.15(-0.24%) |
Oct 29, 2019 | 62.97 | 63.11 | 62.85 | 62.91 | 6,191 | -0.13(-0.20%) |
Oct 28, 2019 | 62.89 | 63.12 | 62.78 | 63.04 | 9,774 | +0.04(+0.07%) |
Oct 25, 2019 | 62.84 | 63.02 | 62.67 | 62.99 | 9,938 | +0.17(+0.27%) |
Oct 24, 2019 | 62.68 | 62.89 | 62.58 | 62.83 | 20,760 | +0.17(+0.27%) |
Oct 23, 2019 | 62.55 | 62.82 | 62.55 | 62.66 | 9,651 | -0.10(-0.16%) |
Oct 22, 2019 | 62.64 | 62.86 | 62.64 | 62.76 | 22,874 | -0.01(-0.01%) |
Oct 21, 2019 | 62.71 | 62.83 | 62.52 | 62.77 | 11,485 | +0.11(+0.17%) |
Oct 18, 2019 | 62.51 | 62.68 | 62.38 | 62.66 | 33,767 | +0.14(+0.23%) |
Oct 17, 2019 | 62.36 | 62.68 | 62.36 | 62.52 | 14,827 | +0.14(+0.23%) |
Oct 16, 2019 | 62.50 | 62.55 | 62.29 | 62.38 | 14,995 | -0.02(-0.03%) |
Oct 15, 2019 | 62.28 | 62.52 | 62.13 | 62.39 | 17,639 | +0.08(+0.12%) |
Oct 14, 2019 | 62.13 | 62.32 | 61.95 | 62.32 | 41,475 | +0.02(+0.03%) |
Oct 11, 2019 | 61.80 | 62.30 | 61.80 | 62.30 | 11,495 | +0.41(+0.66%) |
Oct 10, 2019 | 61.86 | 61.91 | 61.72 | 61.89 | 8,459 | +0.23(+0.37%) |
Oct 09, 2019 | 61.55 | 61.78 | 61.50 | 61.67 | 33,176 | +0.02(+0.03%) |
Oct 08, 2019 | 61.63 | 61.71 | 61.46 | 61.65 | 14,681 | -0.15(-0.24%) |
Oct 07, 2019 | 61.72 | 61.80 | 61.48 | 61.80 | 153,046 | -0.05(-0.08%) |
Oct 04, 2019 | 61.82 | 61.85 | 61.49 | 61.85 | 61,906 | +0.10(+0.16%) |
Oct 03, 2019 | 61.62 | 61.82 | 61.52 | 61.75 | 26,239 | +0.02(+0.03%) |
Oct 02, 2019 | 62.02 | 62.03 | 61.47 | 61.73 | 42,477 | -0.28(-0.44%) |
Oct 01, 2019 | 62.24 | 62.24 | 61.96 | 62.01 | 25,609 | -0.07(-0.12%) |
Sep 30, 2019 | 61.92 | 62.13 | 61.87 | 62.08 | 26,128 | -0.06(-0.09%) |
Sep 27, 2019 | 62.01 | 62.26 | 62.01 | 62.14 | 33,022 | +0.05(+0.08%) |
Sep 26, 2019 | 61.92 | 62.13 | 61.92 | 62.09 | 43,947 | -0.04(-0.07%) |
Sep 25, 2019 | 62.12 | 62.13 | 61.97 | 62.13 | 10,453 | +0.07(+0.11%) |
Sep 24, 2019 | 62.35 | 62.36 | 61.98 | 62.07 | 23,251 | -0.16(-0.25%) |
Sep 23, 2019 | 62.02 | 62.35 | 62.02 | 62.22 | 27,654 | -0.09(-0.15%) |
Sep 20, 2019 | 62.14 | 62.33 | 62.09 | 62.32 | 32,061 | +0.08(+0.13%) |
Sep 19, 2019 | 62.13 | 62.26 | 62.12 | 62.23 | 19,057 | +0.08(+0.13%) |
Sep 18, 2019 | 62.13 | 62.23 | 61.95 | 62.15 | 42,627 | +0.02(+0.04%) |
Sep 17, 2019 | 61.92 | 62.14 | 61.87 | 62.12 | 30,526 | +0.44(+0.72%) |
Sep 16, 2019 | 62.04 | 62.26 | 61.68 | 61.68 | 87,919 | -0.47(-0.75%) |
Sep 13, 2019 | 61.89 | 62.32 | 61.89 | 62.15 | 44,790 | +0.27(+0.43%) |
Sep 12, 2019 | 61.94 | 62.07 | 61.87 | 61.88 | 60,588 | +0.12(+0.19%) |
Sep 11, 2019 | 61.76 | 61.94 | 61.71 | 61.77 | 15,736 | +0.01(+0.01%) |
Sep 10, 2019 | 61.46 | 61.78 | 61.46 | 61.76 | 13,929 | +0.07(+0.11%) |
Sep 09, 2019 | 61.57 | 61.74 | 61.56 | 61.69 | 7,585 | -0.02(-0.03%) |
Sep 06, 2019 | 61.56 | 61.76 | 61.52 | 61.71 | 23,656 | +0.17(+0.28%) |
Sep 05, 2019 | 61.96 | 61.96 | 61.47 | 61.53 | 12,578 | +0.08(+0.14%) |
Sep 04, 2019 | 61.42 | 61.62 | 61.36 | 61.45 | 33,572 | +0.01(+0.01%) |
Sep 03, 2019 | 61.86 | 61.86 | 61.36 | 61.44 | 41,858 | -0.31(-0.50%) |
Aug 30, 2019 | 61.63 | 61.78 | 61.52 | 61.75 | 9,875 | +0.09(+0.15%) |
Aug 29, 2019 | 61.65 | 61.73 | 61.55 | 61.66 | 14,323 | -0.09(-0.15%) |
Aug 28, 2019 | 61.56 | 61.81 | 61.49 | 61.75 | 8,528 | +0.22(+0.36%) |
Aug 27, 2019 | 61.96 | 61.96 | 61.53 | 61.53 | 68,873 | -0.24(-0.39%) |
Aug 26, 2019 | 61.68 | 61.88 | 61.61 | 61.77 | 11,796 | +0.15(+0.24%) |
Aug 23, 2019 | 61.56 | 61.85 | 61.56 | 61.62 | 9,153 | -0.24(-0.39%) |
Aug 22, 2019 | 61.88 | 61.96 | 61.68 | 61.86 | 21,744 | -0.02(-0.03%) |
Aug 21, 2019 | 61.66 | 61.90 | 61.63 | 61.88 | 12,083 | +0.32(+0.53%) |
Aug 20, 2019 | 61.36 | 61.55 | 61.28 | 61.55 | 23,722 | +0.12(+0.19%) |
Aug 19, 2019 | 61.24 | 61.51 | 61.21 | 61.44 | 20,400 | +0.02(+0.03%) |
Aug 16, 2019 | 61.15 | 61.45 | 61.15 | 61.42 | 33,601 | +0.29(+0.48%) |
Aug 15, 2019 | 61.18 | 61.33 | 61.12 | 61.13 | 52,461 | -0.17(-0.27%) |
Aug 14, 2019 | 61.36 | 61.64 | 61.20 | 61.29 | 44,535 | -0.51(-0.82%) |
Aug 13, 2019 | 61.49 | 61.86 | 61.49 | 61.80 | 26,926 | +0.45(+0.73%) |
Aug 12, 2019 | 61.69 | 61.82 | 61.34 | 61.35 | 23,330 | -0.41(-0.66%) |
Aug 09, 2019 | 61.88 | 61.90 | 61.53 | 61.76 | 29,265 | -0.03(-0.05%) |
Aug 08, 2019 | 61.86 | 61.86 | 61.57 | 61.79 | 34,793 | +0.15(+0.24%) |
Aug 07, 2019 | 61.57 | 61.68 | 61.32 | 61.64 | 73,124 | +0.02(+0.03%) |
Aug 06, 2019 | 61.44 | 61.83 | 61.44 | 61.63 | 24,961 | +0.03(+0.04%) |
Aug 05, 2019 | 61.78 | 61.96 | 61.59 | 61.60 | 62,820 | -0.39(-0.63%) |
Aug 02, 2019 | 62.16 | 62.31 | 61.96 | 61.99 | 27,700 | -0.44(-0.70%) |