Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.48 | 66.46 | 65.11 | 65.40 | 482,200 | -0.49(-0.74%) |
Nov 27, 2019 | 64.16 | 65.94 | 63.67 | 65.89 | 779,800 | +1.86(+2.90%) |
Nov 26, 2019 | 64.49 | 65.35 | 63.60 | 64.03 | 1,292,538 | -0.92(-1.42%) |
Nov 25, 2019 | 62.65 | 65.75 | 62.42 | 64.95 | 1,173,033 | +2.64(+4.24%) |
Nov 22, 2019 | 63.73 | 63.73 | 61.77 | 62.31 | 820,200 | -0.88(-1.39%) |
Nov 21, 2019 | 64.40 | 64.88 | 62.71 | 63.19 | 925,367 | -1.13(-1.76%) |
Nov 20, 2019 | 63.73 | 64.95 | 63.42 | 64.32 | 742,634 | +0.27(+0.42%) |
Nov 19, 2019 | 64.52 | 64.84 | 63.91 | 64.05 | 649,078 | -0.70(-1.08%) |
Nov 18, 2019 | 64.75 | 65.11 | 63.96 | 64.75 | 727,896 | -0.04(-0.06%) |
Nov 15, 2019 | 65.08 | 65.48 | 63.72 | 64.79 | 624,100 | +0.30(+0.47%) |
Nov 14, 2019 | 64.06 | 64.58 | 63.42 | 64.49 | 478,607 | +0.62(+0.97%) |
Nov 13, 2019 | 63.75 | 64.36 | 63.02 | 63.87 | 491,218 | -0.52(-0.80%) |
Nov 12, 2019 | 64.00 | 64.94 | 63.36 | 64.39 | 638,309 | +0.38(+0.59%) |
Nov 11, 2019 | 66.48 | 66.85 | 63.81 | 64.01 | 906,188 | -3.06(-4.56%) |
Nov 08, 2019 | 66.28 | 67.09 | 65.78 | 67.07 | 411,400 | +0.78(+1.18%) |
Nov 07, 2019 | 66.04 | 67.63 | 66.02 | 66.29 | 736,182 | +0.88(+1.35%) |
Nov 06, 2019 | 67.13 | 67.13 | 65.06 | 65.41 | 533,326 | -1.68(-2.50%) |
Nov 05, 2019 | 65.41 | 67.84 | 65.25 | 67.09 | 786,731 | +1.52(+2.32%) |
Nov 04, 2019 | 64.51 | 65.87 | 64.20 | 65.57 | 535,934 | +1.40(+2.18%) |
Nov 01, 2019 | 63.91 | 64.88 | 63.62 | 64.17 | 580,400 | +0.29(+0.45%) |
Oct 31, 2019 | 64.57 | 64.82 | 63.41 | 63.88 | 860,615 | -0.75(-1.16%) |
Oct 30, 2019 | 65.93 | 66.03 | 64.23 | 64.63 | 662,314 | -1.48(-2.24%) |
Oct 29, 2019 | 65.87 | 66.61 | 65.14 | 66.11 | 599,089 | +0.54(+0.82%) |
Oct 28, 2019 | 65.56 | 65.96 | 64.37 | 65.57 | 732,482 | +0.20(+0.31%) |
Oct 25, 2019 | 62.95 | 66.00 | 62.48 | 65.37 | 779,200 | +2.04(+3.22%) |
Oct 24, 2019 | 62.99 | 63.81 | 62.78 | 63.33 | 437,650 | +0.43(+0.68%) |
Oct 23, 2019 | 62.92 | 62.96 | 61.38 | 62.90 | 861,281 | -0.10(-0.16%) |
Oct 22, 2019 | 62.49 | 63.51 | 62.27 | 63.00 | 736,064 | +0.69(+1.11%) |
Oct 21, 2019 | 63.53 | 64.19 | 61.88 | 62.31 | 1,604,977 | -1.23(-1.94%) |
Oct 18, 2019 | 62.98 | 64.00 | 62.80 | 63.54 | 1,276,400 | +0.38(+0.60%) |
Oct 17, 2019 | 61.26 | 63.31 | 61.07 | 63.16 | 1,215,548 | +2.39(+3.93%) |
Oct 16, 2019 | 59.40 | 61.02 | 58.90 | 60.77 | 978,415 | +0.94(+1.57%) |
Oct 15, 2019 | 60.47 | 60.95 | 59.70 | 59.83 | 1,036,509 | +1.18(+2.01%) |
Oct 14, 2019 | 59.79 | 60.00 | 58.49 | 58.65 | 754,633 | -1.58(-2.62%) |
Oct 11, 2019 | 59.63 | 61.04 | 59.29 | 60.23 | 990,600 | +1.42(+2.41%) |
Oct 10, 2019 | 57.29 | 59.13 | 57.29 | 58.81 | 1,013,998 | +1.61(+2.81%) |
Oct 09, 2019 | 55.60 | 57.45 | 55.15 | 57.20 | 694,428 | +2.08(+3.77%) |
Oct 08, 2019 | 54.47 | 55.68 | 53.60 | 55.12 | 1,062,660 | -0.07(-0.13%) |
Oct 07, 2019 | 55.79 | 56.00 | 54.91 | 55.19 | 909,937 | -0.58(-1.04%) |
Oct 04, 2019 | 56.77 | 56.90 | 54.53 | 55.77 | 1,153,400 | -0.66(-1.17%) |
Oct 03, 2019 | 55.06 | 56.46 | 54.65 | 56.43 | 1,034,922 | +1.41(+2.56%) |
Oct 02, 2019 | 57.80 | 57.80 | 54.11 | 55.02 | 1,811,861 | -3.38(-5.79%) |
Oct 01, 2019 | 58.88 | 58.89 | 57.29 | 58.40 | 1,419,914 | -0.24(-0.41%) |
Sep 30, 2019 | 59.67 | 59.86 | 58.00 | 58.64 | 1,648,961 | -1.22(-2.04%) |
Sep 27, 2019 | 60.99 | 61.26 | 59.21 | 59.86 | 988,800 | -1.07(-1.76%) |
Sep 26, 2019 | 61.15 | 61.15 | 59.67 | 60.93 | 1,120,075 | +0.06(+0.10%) |
Sep 25, 2019 | 61.13 | 61.40 | 59.40 | 60.87 | 1,071,741 | -0.53(-0.86%) |
Sep 24, 2019 | 63.25 | 64.10 | 61.11 | 61.40 | 1,278,075 | -2.03(-3.20%) |
Sep 23, 2019 | 63.11 | 64.29 | 62.84 | 63.43 | 1,083,354 | +0.89(+1.42%) |
Sep 20, 2019 | 62.01 | 63.09 | 61.03 | 62.54 | 1,528,000 | +0.84(+1.36%) |
Sep 19, 2019 | 61.37 | 62.10 | 60.77 | 61.70 | 846,281 | +0.27(+0.44%) |
Sep 18, 2019 | 62.20 | 62.65 | 60.38 | 61.43 | 1,027,259 | -1.15(-1.84%) |
Sep 17, 2019 | 61.79 | 62.68 | 61.16 | 62.58 | 1,026,461 | +0.44(+0.71%) |
Sep 16, 2019 | 64.47 | 64.47 | 61.46 | 62.14 | 1,271,914 | -1.59(-2.49%) |
Sep 13, 2019 | 63.02 | 64.25 | 62.36 | 63.73 | 921,100 | +0.59(+0.93%) |
Sep 12, 2019 | 63.95 | 64.04 | 61.82 | 63.14 | 1,577,536 | -0.98(-1.53%) |
Sep 11, 2019 | 65.26 | 65.70 | 63.93 | 64.12 | 1,236,877 | -0.07(-0.11%) |
Sep 10, 2019 | 62.52 | 64.68 | 62.03 | 64.19 | 1,599,996 | +1.53(+2.44%) |
Sep 09, 2019 | 61.66 | 62.74 | 61.31 | 62.66 | 2,146,700 | +1.24(+2.02%) |
Sep 06, 2019 | 59.07 | 61.65 | 59.07 | 61.42 | 2,430,100 | +2.22(+3.75%) |
Sep 05, 2019 | 57.65 | 59.50 | 57.04 | 59.20 | 2,349,691 | +2.39(+4.21%) |
Sep 04, 2019 | 54.72 | 57.46 | 54.60 | 56.81 | 2,013,422 | +2.41(+4.43%) |