Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.84 | 62.41 | 61.84 | 61.97 | 129,849 | +0.13(+0.21%) |
Nov 27, 2019 | 61.59 | 61.92 | 61.44 | 61.83 | 454,233 | +0.30(+0.48%) |
Nov 26, 2019 | 61.01 | 61.77 | 61.01 | 61.54 | 727,944 | +0.50(+0.81%) |
Nov 25, 2019 | 61.11 | 61.59 | 60.79 | 61.04 | 542,958 | +0.04(+0.07%) |
Nov 22, 2019 | 61.61 | 61.87 | 60.74 | 61.00 | 165,208 | -0.47(-0.77%) |
Nov 21, 2019 | 62.26 | 62.26 | 61.44 | 61.47 | 244,517 | -0.89(-1.44%) |
Nov 20, 2019 | 62.18 | 62.63 | 61.87 | 62.36 | 271,452 | +0.08(+0.13%) |
Nov 19, 2019 | 62.19 | 62.52 | 61.90 | 62.28 | 296,825 | +0.22(+0.35%) |
Nov 18, 2019 | 61.88 | 62.72 | 61.88 | 62.07 | 338,247 | +0.18(+0.29%) |
Nov 15, 2019 | 61.76 | 62.09 | 61.35 | 61.88 | 820,250 | +0.19(+0.31%) |
Nov 14, 2019 | 61.60 | 62.12 | 61.57 | 61.69 | 384,824 | +0.24(+0.39%) |
Nov 13, 2019 | 61.10 | 61.83 | 61.10 | 61.45 | 738,132 | +0.43(+0.71%) |
Nov 12, 2019 | 61.71 | 61.97 | 60.79 | 61.02 | 500,831 | -0.58(-0.94%) |
Nov 11, 2019 | 61.61 | 62.14 | 61.44 | 61.60 | 481,701 | -0.14(-0.23%) |
Nov 08, 2019 | 62.24 | 62.36 | 61.74 | 61.74 | 306,402 | -0.51(-0.81%) |
Nov 07, 2019 | 62.60 | 62.70 | 61.84 | 62.25 | 348,937 | -0.44(-0.70%) |
Nov 06, 2019 | 62.94 | 62.96 | 62.50 | 62.69 | 224,762 | +0.02(+0.03%) |
Nov 05, 2019 | 63.90 | 63.91 | 62.38 | 62.67 | 261,781 | -1.38(-2.15%) |
Nov 04, 2019 | 64.86 | 64.86 | 63.74 | 64.05 | 323,657 | -0.85(-1.32%) |
Nov 01, 2019 | 65.46 | 65.51 | 64.36 | 64.90 | 244,011 | -0.37(-0.57%) |
Oct 31, 2019 | 65.47 | 65.91 | 65.02 | 65.27 | 309,045 | -0.11(-0.16%) |
Oct 30, 2019 | 65.16 | 65.55 | 64.87 | 65.38 | 288,475 | +0.38(+0.59%) |
Oct 29, 2019 | 64.58 | 65.43 | 64.58 | 65.00 | 277,715 | +0.56(+0.86%) |
Oct 28, 2019 | 64.24 | 64.65 | 64.16 | 64.44 | 234,967 | +0.13(+0.21%) |
Oct 25, 2019 | 64.34 | 64.51 | 64.02 | 64.31 | 229,288 | -0.10(-0.15%) |
Oct 24, 2019 | 64.56 | 64.56 | 64.04 | 64.41 | 198,269 | +0.09(+0.14%) |
Oct 23, 2019 | 64.48 | 64.60 | 63.75 | 64.32 | 386,029 | +0.32(+0.51%) |
Oct 22, 2019 | 62.99 | 64.15 | 62.31 | 64.00 | 466,560 | +0.17(+0.27%) |
Oct 21, 2019 | 62.92 | 63.98 | 62.65 | 63.82 | 331,350 | +0.89(+1.41%) |
Oct 18, 2019 | 62.31 | 62.98 | 62.10 | 62.94 | 334,037 | +0.64(+1.02%) |
Oct 17, 2019 | 61.71 | 62.55 | 61.71 | 62.30 | 267,678 | +0.58(+0.94%) |
Oct 16, 2019 | 61.34 | 61.85 | 60.98 | 61.72 | 211,995 | +0.25(+0.40%) |
Oct 15, 2019 | 62.30 | 62.41 | 60.95 | 61.47 | 490,802 | -0.76(-1.23%) |
Oct 14, 2019 | 62.11 | 62.26 | 61.81 | 62.23 | 281,283 | +0.15(+0.24%) |
Oct 11, 2019 | 61.73 | 62.61 | 61.30 | 62.08 | 312,556 | +0.41(+0.67%) |
Oct 10, 2019 | 61.78 | 62.07 | 61.56 | 61.67 | 277,750 | +0.02(+0.04%) |
Oct 09, 2019 | 61.77 | 62.12 | 61.29 | 61.64 | 197,117 | +0.21(+0.34%) |
Oct 08, 2019 | 61.83 | 61.91 | 61.17 | 61.44 | 259,623 | -0.38(-0.62%) |
Oct 07, 2019 | 61.63 | 62.05 | 61.30 | 61.82 | 207,379 | -0.20(-0.32%) |
Oct 04, 2019 | 61.51 | 62.07 | 61.51 | 62.02 | 133,470 | +0.56(+0.92%) |
Oct 03, 2019 | 61.02 | 62.41 | 61.01 | 61.45 | 203,727 | +0.42(+0.69%) |
Oct 02, 2019 | 61.03 | 61.37 | 60.52 | 61.03 | 208,462 | +0.16(+0.26%) |
Oct 01, 2019 | 60.84 | 60.98 | 60.20 | 60.87 | 191,278 | +0.26(+0.42%) |
Sep 30, 2019 | 60.23 | 61.10 | 60.23 | 60.62 | 284,331 | +0.36(+0.59%) |
Sep 27, 2019 | 60.91 | 61.26 | 59.77 | 60.26 | 226,513 | -0.74(-1.21%) |
Sep 26, 2019 | 60.29 | 61.30 | 60.29 | 61.00 | 365,082 | +0.86(+1.43%) |
Sep 25, 2019 | 59.81 | 60.56 | 59.74 | 60.14 | 290,363 | +0.26(+0.44%) |
Sep 24, 2019 | 60.47 | 60.60 | 59.75 | 59.87 | 303,124 | -0.48(-0.79%) |
Sep 23, 2019 | 60.32 | 60.83 | 60.32 | 60.35 | 289,449 | +0.00(+0.00%) |
Sep 20, 2019 | 60.14 | 60.69 | 59.93 | 60.35 | 1,201,180 | +0.37(+0.62%) |
Sep 19, 2019 | 60.30 | 60.66 | 59.98 | 59.98 | 266,703 | +0.12(+0.21%) |
Sep 18, 2019 | 60.39 | 60.50 | 59.52 | 59.86 | 253,175 | -0.07(-0.11%) |
Sep 17, 2019 | 59.40 | 60.31 | 59.40 | 59.92 | 220,913 | +0.72(+1.22%) |
Sep 16, 2019 | 58.62 | 59.43 | 58.47 | 59.20 | 228,651 | +0.58(+0.98%) |
Sep 13, 2019 | 59.14 | 59.72 | 58.06 | 58.62 | 260,888 | -0.58(-0.97%) |
Sep 12, 2019 | 59.63 | 59.90 | 59.09 | 59.20 | 365,069 | +0.07(+0.11%) |
Sep 11, 2019 | 58.70 | 59.25 | 58.33 | 59.13 | 389,091 | +0.47(+0.80%) |
Sep 10, 2019 | 59.79 | 60.04 | 58.65 | 58.66 | 459,847 | -1.48(-2.46%) |
Sep 09, 2019 | 61.12 | 61.20 | 60.12 | 60.14 | 232,391 | -1.13(-1.84%) |
Sep 06, 2019 | 61.32 | 61.70 | 61.07 | 61.27 | 244,711 | +0.23(+0.38%) |
Sep 05, 2019 | 62.24 | 62.68 | 61.04 | 61.04 | 737,785 | -1.45(-2.32%) |
Sep 04, 2019 | 61.73 | 62.52 | 61.61 | 62.49 | 250,231 | +0.97(+1.58%) |