Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.36 | 54.69 | 54.21 | 54.37 | 292,508 | -0.06(-0.10%) |
Nov 27, 2019 | 54.34 | 54.72 | 54.28 | 54.43 | 625,532 | +0.32(+0.59%) |
Nov 26, 2019 | 54.12 | 54.19 | 53.67 | 54.11 | 977,299 | -0.08(-0.15%) |
Nov 25, 2019 | 53.87 | 54.34 | 53.76 | 54.20 | 916,154 | +0.36(+0.67%) |
Nov 22, 2019 | 53.30 | 53.88 | 53.30 | 53.83 | 887,854 | +0.60(+1.12%) |
Nov 21, 2019 | 53.75 | 53.80 | 53.20 | 53.24 | 650,588 | -0.29(-0.54%) |
Nov 20, 2019 | 53.39 | 53.71 | 53.06 | 53.53 | 724,937 | -0.21(-0.40%) |
Nov 19, 2019 | 53.85 | 54.23 | 53.60 | 53.74 | 904,491 | +0.00(+0.00%) |
Nov 18, 2019 | 53.86 | 53.93 | 52.84 | 53.74 | 830,933 | -0.16(-0.29%) |
Nov 15, 2019 | 53.77 | 54.13 | 53.61 | 53.90 | 733,430 | +0.29(+0.54%) |
Nov 14, 2019 | 53.40 | 53.77 | 53.39 | 53.61 | 572,876 | +0.17(+0.31%) |
Nov 13, 2019 | 53.36 | 53.65 | 53.13 | 53.44 | 664,009 | -0.28(-0.52%) |
Nov 12, 2019 | 53.36 | 53.86 | 53.32 | 53.72 | 817,191 | +0.36(+0.68%) |
Nov 11, 2019 | 52.94 | 53.37 | 52.87 | 53.36 | 639,799 | -0.07(-0.14%) |
Nov 08, 2019 | 53.84 | 54.18 | 52.97 | 53.43 | 1,100,199 | -0.36(-0.67%) |
Nov 07, 2019 | 53.96 | 54.09 | 53.24 | 53.80 | 1,707,268 | +0.18(+0.33%) |
Nov 06, 2019 | 52.33 | 54.90 | 51.93 | 53.62 | 1,752,266 | +1.36(+2.60%) |
Nov 05, 2019 | 52.07 | 52.73 | 51.72 | 52.26 | 1,259,774 | +0.52(+1.01%) |
Nov 04, 2019 | 51.66 | 52.06 | 51.49 | 51.74 | 1,323,195 | +0.60(+1.16%) |
Nov 01, 2019 | 50.75 | 51.38 | 50.61 | 51.14 | 953,406 | +0.93(+1.85%) |
Oct 31, 2019 | 50.46 | 50.71 | 49.73 | 50.21 | 1,382,088 | -0.56(-1.10%) |
Oct 30, 2019 | 50.83 | 50.94 | 50.23 | 50.77 | 753,606 | -0.21(-0.42%) |
Oct 29, 2019 | 51.13 | 51.94 | 50.22 | 50.99 | 1,770,478 | -0.21(-0.42%) |
Oct 28, 2019 | 50.76 | 51.65 | 50.65 | 51.20 | 1,028,047 | +0.96(+1.91%) |
Oct 25, 2019 | 50.55 | 50.66 | 50.11 | 50.24 | 1,139,853 | -0.56(-1.10%) |
Oct 24, 2019 | 50.95 | 51.17 | 50.43 | 50.80 | 437,106 | +0.04(+0.07%) |
Oct 23, 2019 | 49.96 | 50.78 | 49.96 | 50.76 | 662,705 | +0.60(+1.21%) |
Oct 22, 2019 | 50.27 | 50.68 | 50.00 | 50.16 | 594,379 | -0.17(-0.33%) |
Oct 21, 2019 | 49.88 | 50.39 | 49.83 | 50.32 | 643,237 | +1.02(+2.08%) |
Oct 18, 2019 | 49.15 | 49.69 | 49.15 | 49.30 | 670,780 | +0.04(+0.08%) |
Oct 17, 2019 | 49.69 | 49.77 | 49.01 | 49.26 | 717,871 | -0.09(-0.19%) |
Oct 16, 2019 | 49.14 | 49.77 | 49.10 | 49.36 | 710,512 | +0.04(+0.08%) |
Oct 15, 2019 | 49.03 | 50.01 | 48.96 | 49.32 | 801,131 | +0.28(+0.57%) |
Oct 14, 2019 | 48.58 | 49.26 | 48.58 | 49.04 | 436,266 | +0.03(+0.06%) |
Oct 11, 2019 | 49.28 | 49.90 | 48.95 | 49.01 | 1,025,513 | +0.76(+1.58%) |
Oct 10, 2019 | 48.21 | 48.85 | 48.11 | 48.25 | 992,269 | +0.52(+1.09%) |
Oct 09, 2019 | 47.64 | 48.20 | 47.40 | 47.73 | 615,633 | +0.58(+1.22%) |
Oct 08, 2019 | 47.77 | 47.95 | 47.13 | 47.15 | 810,524 | -1.20(-2.48%) |
Oct 07, 2019 | 48.72 | 49.07 | 48.33 | 48.35 | 633,735 | -0.67(-1.37%) |
Oct 04, 2019 | 47.87 | 49.09 | 47.83 | 49.02 | 841,000 | +1.30(+2.73%) |
Oct 03, 2019 | 47.63 | 48.01 | 46.90 | 47.72 | 1,581,602 | -0.22(-0.47%) |
Oct 02, 2019 | 48.84 | 49.11 | 47.64 | 47.94 | 1,501,728 | -1.47(-2.98%) |
Oct 01, 2019 | 51.01 | 51.22 | 49.05 | 49.41 | 1,481,191 | -1.25(-2.46%) |
Sep 30, 2019 | 51.26 | 51.26 | 50.50 | 50.66 | 893,865 | -0.30(-0.58%) |
Sep 27, 2019 | 51.11 | 51.48 | 50.61 | 50.96 | 813,705 | +0.43(+0.85%) |
Sep 26, 2019 | 50.71 | 50.78 | 50.17 | 50.53 | 2,005,045 | -0.24(-0.48%) |
Sep 25, 2019 | 50.66 | 51.15 | 50.10 | 50.77 | 1,354,508 | -0.20(-0.38%) |
Sep 24, 2019 | 51.47 | 51.79 | 50.81 | 50.97 | 1,063,603 | -0.36(-0.71%) |
Sep 23, 2019 | 50.68 | 51.64 | 50.68 | 51.33 | 1,284,679 | +0.34(+0.66%) |
Sep 20, 2019 | 51.00 | 51.43 | 50.78 | 50.99 | 1,742,932 | +0.07(+0.13%) |
Sep 19, 2019 | 50.96 | 51.38 | 50.78 | 50.93 | 1,388,070 | -0.10(-0.20%) |
Sep 18, 2019 | 50.22 | 51.18 | 49.92 | 51.03 | 1,336,291 | +0.47(+0.94%) |
Sep 17, 2019 | 50.41 | 50.87 | 49.92 | 50.56 | 1,207,331 | -0.15(-0.29%) |
Sep 16, 2019 | 50.44 | 50.99 | 50.20 | 50.71 | 848,602 | -0.25(-0.49%) |
Sep 13, 2019 | 50.67 | 51.46 | 50.55 | 50.96 | 1,434,622 | +0.85(+1.69%) |
Sep 12, 2019 | 49.69 | 50.37 | 49.38 | 50.11 | 1,658,351 | +0.48(+0.98%) |
Sep 11, 2019 | 49.35 | 49.80 | 48.99 | 49.63 | 1,274,892 | +0.24(+0.49%) |
Sep 10, 2019 | 48.57 | 49.42 | 48.55 | 49.38 | 1,734,798 | +1.08(+2.23%) |
Sep 09, 2019 | 48.01 | 48.90 | 47.90 | 48.31 | 1,453,229 | +0.82(+1.72%) |
Sep 06, 2019 | 47.38 | 47.84 | 47.23 | 47.49 | 833,370 | +0.07(+0.16%) |
Sep 05, 2019 | 46.93 | 47.78 | 46.93 | 47.41 | 1,109,649 | +1.27(+2.76%) |
Sep 04, 2019 | 46.41 | 46.50 | 45.96 | 46.14 | 1,138,730 | +0.45(+0.98%) |