Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.46 | 69.99 | 69.11 | 69.98 | 478,377 | +0.58(+0.84%) |
Oct 30, 2019 | 69.50 | 69.74 | 69.26 | 69.40 | 359,221 | +0.01(+0.01%) |
Oct 29, 2019 | 69.93 | 70.34 | 69.35 | 69.39 | 461,407 | -0.59(-0.84%) |
Oct 28, 2019 | 70.36 | 70.78 | 69.65 | 69.98 | 474,543 | +0.20(+0.29%) |
Oct 25, 2019 | 69.17 | 70.71 | 68.35 | 69.78 | 429,500 | +3.30(+4.96%) |
Oct 24, 2019 | 66.54 | 67.01 | 66.25 | 66.48 | 281,243 | -0.07(-0.11%) |
Oct 23, 2019 | 65.80 | 66.66 | 65.51 | 66.55 | 274,266 | +0.74(+1.12%) |
Oct 22, 2019 | 66.82 | 66.82 | 65.75 | 65.81 | 197,715 | -0.87(-1.30%) |
Oct 21, 2019 | 66.63 | 67.00 | 66.05 | 66.68 | 285,157 | +0.27(+0.41%) |
Oct 18, 2019 | 65.72 | 66.41 | 65.66 | 66.41 | 415,300 | +0.56(+0.85%) |
Oct 17, 2019 | 65.40 | 66.25 | 65.37 | 65.85 | 198,173 | +0.55(+0.84%) |
Oct 16, 2019 | 64.95 | 65.68 | 64.83 | 65.30 | 217,270 | +0.20(+0.31%) |
Oct 15, 2019 | 63.91 | 65.46 | 63.91 | 65.10 | 264,388 | +1.11(+1.73%) |
Oct 14, 2019 | 64.24 | 64.49 | 63.82 | 63.99 | 114,399 | -0.50(-0.78%) |
Oct 11, 2019 | 64.82 | 65.42 | 64.44 | 64.49 | 243,200 | -0.04(-0.06%) |
Oct 10, 2019 | 64.39 | 64.99 | 64.32 | 64.53 | 214,084 | -0.11(-0.17%) |
Oct 09, 2019 | 64.98 | 65.11 | 64.57 | 64.64 | 223,680 | -0.14(-0.22%) |
Oct 08, 2019 | 64.78 | 65.44 | 63.94 | 64.78 | 255,936 | -0.24(-0.37%) |
Oct 07, 2019 | 65.17 | 65.59 | 64.47 | 65.02 | 475,125 | -0.13(-0.20%) |
Oct 04, 2019 | 63.45 | 65.40 | 62.97 | 65.15 | 407,200 | +1.86(+2.94%) |
Oct 03, 2019 | 63.41 | 64.00 | 62.63 | 63.29 | 2,332,804 | -0.09(-0.14%) |
Oct 02, 2019 | 62.16 | 63.44 | 61.50 | 63.38 | 891,211 | +1.45(+2.34%) |
Oct 01, 2019 | 62.25 | 62.71 | 61.82 | 61.93 | 323,675 | -0.14(-0.23%) |
Sep 30, 2019 | 61.04 | 62.39 | 61.04 | 62.07 | 297,863 | +1.01(+1.65%) |
Sep 27, 2019 | 61.97 | 62.06 | 60.44 | 61.06 | 219,300 | -0.81(-1.31%) |
Sep 26, 2019 | 62.82 | 62.82 | 61.63 | 61.87 | 149,605 | -0.83(-1.32%) |
Sep 25, 2019 | 63.17 | 63.17 | 62.33 | 62.70 | 219,242 | -0.05(-0.08%) |
Sep 24, 2019 | 63.41 | 63.61 | 62.25 | 62.75 | 259,810 | -0.40(-0.63%) |
Sep 23, 2019 | 63.22 | 64.11 | 62.85 | 63.15 | 273,150 | -0.23(-0.36%) |
Sep 20, 2019 | 64.86 | 64.86 | 63.00 | 63.38 | 472,600 | -1.46(-2.25%) |
Sep 19, 2019 | 64.22 | 64.91 | 63.80 | 64.84 | 329,679 | +0.94(+1.47%) |
Sep 18, 2019 | 62.99 | 63.95 | 62.60 | 63.90 | 285,047 | +0.80(+1.27%) |
Sep 17, 2019 | 63.52 | 63.84 | 62.53 | 63.10 | 411,177 | -0.42(-0.66%) |
Sep 16, 2019 | 63.91 | 64.26 | 62.92 | 63.52 | 267,074 | -0.58(-0.90%) |
Sep 13, 2019 | 64.44 | 64.44 | 64.04 | 64.10 | 290,600 | -0.19(-0.30%) |
Sep 12, 2019 | 64.19 | 64.85 | 63.79 | 64.29 | 475,019 | +0.56(+0.88%) |
Sep 11, 2019 | 63.93 | 64.28 | 63.53 | 63.73 | 323,735 | +0.16(+0.25%) |
Sep 10, 2019 | 63.85 | 64.05 | 63.29 | 63.57 | 256,675 | -0.31(-0.49%) |
Sep 09, 2019 | 64.32 | 64.32 | 63.29 | 63.88 | 265,470 | -0.03(-0.05%) |
Sep 06, 2019 | 64.12 | 64.36 | 63.68 | 63.91 | 249,600 | -0.08(-0.13%) |
Sep 05, 2019 | 63.97 | 64.97 | 63.84 | 63.99 | 257,920 | +0.54(+0.85%) |
Sep 04, 2019 | 62.44 | 63.50 | 62.44 | 63.45 | 308,541 | +1.32(+2.12%) |
Sep 03, 2019 | 62.02 | 62.65 | 61.80 | 62.13 | 229,939 | -0.11(-0.18%) |
Aug 30, 2019 | 62.34 | 63.06 | 62.15 | 62.24 | 607,800 | +0.33(+0.53%) |
Aug 29, 2019 | 61.50 | 62.33 | 61.45 | 61.91 | 298,689 | +0.88(+1.44%) |
Aug 28, 2019 | 60.67 | 61.38 | 60.55 | 61.03 | 255,197 | +0.12(+0.20%) |
Aug 27, 2019 | 61.21 | 61.46 | 60.80 | 60.91 | 187,846 | -0.02(-0.03%) |
Aug 26, 2019 | 60.06 | 61.19 | 60.05 | 60.93 | 292,214 | +1.53(+2.58%) |
Aug 23, 2019 | 60.18 | 60.90 | 59.25 | 59.40 | 285,900 | -0.98(-1.62%) |
Aug 22, 2019 | 60.59 | 60.86 | 59.75 | 60.38 | 176,889 | -0.32(-0.53%) |
Aug 21, 2019 | 60.98 | 61.05 | 60.20 | 60.70 | 334,230 | +0.31(+0.51%) |
Aug 20, 2019 | 59.88 | 60.48 | 59.56 | 60.39 | 452,372 | +0.48(+0.80%) |
Aug 19, 2019 | 59.85 | 60.21 | 59.64 | 59.91 | 292,350 | +0.76(+1.28%) |
Aug 16, 2019 | 58.99 | 59.39 | 58.83 | 59.15 | 362,500 | +0.57(+0.97%) |
Aug 15, 2019 | 58.10 | 58.81 | 57.42 | 58.58 | 357,011 | +0.61(+1.05%) |
Aug 14, 2019 | 58.38 | 58.48 | 57.80 | 57.97 | 261,121 | -1.07(-1.81%) |
Aug 13, 2019 | 58.26 | 59.39 | 57.88 | 59.04 | 405,863 | +0.65(+1.11%) |
Aug 12, 2019 | 59.22 | 59.22 | 58.02 | 58.39 | 321,999 | -1.02(-1.72%) |
Aug 09, 2019 | 59.00 | 59.68 | 58.48 | 59.41 | 436,700 | -0.17(-0.29%) |
Aug 08, 2019 | 58.87 | 59.76 | 58.63 | 59.58 | 363,005 | +1.22(+2.09%) |
Aug 07, 2019 | 58.22 | 58.55 | 57.45 | 58.36 | 393,863 | -0.38(-0.65%) |
Aug 06, 2019 | 58.13 | 59.01 | 57.93 | 58.74 | 201,240 | +0.99(+1.71%) |
Aug 05, 2019 | 58.18 | 58.23 | 57.13 | 57.75 | 383,440 | -1.30(-2.20%) |
Aug 02, 2019 | 59.01 | 60.01 | 58.19 | 59.05 | 206,300 | -0.08(-0.14%) |