Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.48 | 67.78 | 67.11 | 67.18 | 347,733 | -0.62(-0.91%) |
Nov 27, 2019 | 67.42 | 67.93 | 66.91 | 67.80 | 791,702 | +0.58(+0.87%) |
Nov 26, 2019 | 67.82 | 68.14 | 67.18 | 67.22 | 1,273,320 | -0.64(-0.95%) |
Nov 25, 2019 | 66.88 | 67.97 | 66.48 | 67.86 | 1,080,598 | +1.35(+2.02%) |
Nov 22, 2019 | 66.98 | 67.78 | 66.41 | 66.52 | 1,154,599 | +0.02(+0.03%) |
Nov 21, 2019 | 66.06 | 66.77 | 65.59 | 66.50 | 892,094 | +0.60(+0.91%) |
Nov 20, 2019 | 66.70 | 67.16 | 65.62 | 65.90 | 1,012,935 | -1.36(-2.03%) |
Nov 19, 2019 | 68.30 | 68.30 | 66.85 | 67.26 | 876,164 | -0.69(-1.02%) |
Nov 18, 2019 | 67.98 | 67.98 | 66.83 | 67.96 | 1,070,989 | -0.34(-0.50%) |
Nov 15, 2019 | 69.01 | 69.04 | 68.08 | 68.30 | 918,383 | -0.14(-0.20%) |
Nov 14, 2019 | 68.28 | 68.89 | 68.02 | 68.44 | 979,389 | -0.12(-0.18%) |
Nov 13, 2019 | 69.67 | 69.75 | 68.50 | 68.56 | 1,068,660 | -2.05(-2.90%) |
Nov 12, 2019 | 70.92 | 71.39 | 70.21 | 70.60 | 1,326,203 | -0.27(-0.39%) |
Nov 11, 2019 | 71.28 | 71.50 | 70.56 | 70.88 | 862,793 | -1.05(-1.45%) |
Nov 08, 2019 | 70.62 | 72.00 | 70.04 | 71.92 | 1,878,061 | +0.81(+1.13%) |
Nov 07, 2019 | 70.34 | 71.24 | 69.91 | 71.12 | 1,952,824 | +1.60(+2.31%) |
Nov 06, 2019 | 69.41 | 69.82 | 68.67 | 69.52 | 1,060,260 | -0.21(-0.31%) |
Nov 05, 2019 | 69.75 | 70.52 | 69.41 | 69.73 | 1,679,509 | +0.29(+0.42%) |
Nov 04, 2019 | 68.58 | 69.48 | 68.28 | 69.44 | 1,186,671 | +1.74(+2.57%) |
Nov 01, 2019 | 65.88 | 68.03 | 65.51 | 67.70 | 1,133,602 | +2.51(+3.85%) |
Oct 31, 2019 | 65.91 | 66.00 | 64.19 | 65.19 | 1,085,104 | -0.99(-1.50%) |
Oct 30, 2019 | 66.42 | 66.42 | 65.29 | 66.18 | 1,153,392 | -0.81(-1.22%) |
Oct 29, 2019 | 66.62 | 67.72 | 66.35 | 67.00 | 1,088,127 | +0.00(+0.00%) |
Oct 28, 2019 | 65.86 | 67.72 | 65.59 | 67.00 | 2,813,782 | +1.60(+2.45%) |
Oct 25, 2019 | 62.74 | 66.24 | 61.47 | 65.39 | 3,783,536 | +1.05(+1.64%) |
Oct 24, 2019 | 64.83 | 65.13 | 63.47 | 64.34 | 1,578,755 | +0.20(+0.31%) |
Oct 23, 2019 | 63.75 | 64.22 | 63.04 | 64.14 | 1,015,132 | +0.51(+0.79%) |
Oct 22, 2019 | 63.03 | 63.89 | 61.89 | 63.63 | 747,652 | +0.52(+0.83%) |
Oct 21, 2019 | 63.52 | 63.70 | 62.82 | 63.11 | 1,121,768 | +0.45(+0.73%) |
Oct 18, 2019 | 62.28 | 62.83 | 62.23 | 62.66 | 922,933 | +0.32(+0.51%) |
Oct 17, 2019 | 62.91 | 63.19 | 61.87 | 62.34 | 750,647 | -0.28(-0.45%) |
Oct 16, 2019 | 63.12 | 64.25 | 62.56 | 62.62 | 1,148,606 | +0.11(+0.18%) |
Oct 15, 2019 | 62.10 | 63.28 | 61.84 | 62.51 | 839,942 | +0.54(+0.87%) |
Oct 14, 2019 | 61.49 | 62.20 | 60.84 | 61.97 | 1,117,708 | -0.27(-0.44%) |
Oct 11, 2019 | 61.09 | 63.03 | 61.09 | 62.25 | 1,251,768 | +2.42(+4.04%) |
Oct 10, 2019 | 59.86 | 60.49 | 59.25 | 59.83 | 1,030,507 | +0.38(+0.63%) |
Oct 09, 2019 | 59.55 | 59.81 | 58.90 | 59.45 | 1,075,399 | +0.61(+1.03%) |
Oct 08, 2019 | 59.87 | 59.87 | 58.84 | 58.84 | 1,190,321 | -1.52(-2.51%) |
Oct 07, 2019 | 60.77 | 61.23 | 60.12 | 60.36 | 723,352 | -0.57(-0.93%) |
Oct 04, 2019 | 60.66 | 61.21 | 60.21 | 60.93 | 918,500 | +0.21(+0.35%) |
Oct 03, 2019 | 59.89 | 60.73 | 59.25 | 60.71 | 925,412 | +0.62(+1.03%) |
Oct 02, 2019 | 60.54 | 61.04 | 59.72 | 60.09 | 1,102,692 | -1.36(-2.22%) |
Oct 01, 2019 | 63.63 | 64.17 | 61.31 | 61.46 | 909,918 | -1.83(-2.90%) |
Sep 30, 2019 | 62.83 | 63.39 | 62.41 | 63.29 | 901,539 | +0.46(+0.74%) |
Sep 27, 2019 | 62.45 | 63.20 | 62.18 | 62.83 | 1,274,749 | +0.72(+1.16%) |
Sep 26, 2019 | 62.43 | 62.71 | 61.53 | 62.11 | 784,745 | -0.19(-0.30%) |
Sep 25, 2019 | 60.63 | 62.50 | 60.41 | 62.30 | 968,568 | +1.53(+2.51%) |
Sep 24, 2019 | 62.01 | 62.33 | 60.64 | 60.77 | 1,415,821 | -1.30(-2.10%) |
Sep 23, 2019 | 61.08 | 62.46 | 60.83 | 62.07 | 1,195,042 | +0.07(+0.11%) |
Sep 20, 2019 | 62.19 | 63.06 | 61.80 | 62.01 | 1,817,170 | -0.03(-0.06%) |
Sep 19, 2019 | 61.90 | 62.73 | 61.61 | 62.04 | 1,190,118 | +0.26(+0.42%) |
Sep 18, 2019 | 62.12 | 62.44 | 61.21 | 61.78 | 1,366,889 | -0.53(-0.85%) |
Sep 17, 2019 | 62.86 | 63.27 | 61.34 | 62.31 | 1,345,840 | -1.37(-2.15%) |
Sep 16, 2019 | 64.22 | 65.08 | 63.44 | 63.69 | 1,738,671 | -1.01(-1.56%) |
Sep 13, 2019 | 64.22 | 65.14 | 63.84 | 64.70 | 1,362,586 | +1.22(+1.92%) |
Sep 12, 2019 | 63.31 | 63.64 | 61.77 | 63.48 | 2,152,596 | +0.03(+0.04%) |
Sep 11, 2019 | 62.59 | 63.72 | 61.01 | 63.46 | 1,703,756 | +0.26(+0.42%) |
Sep 10, 2019 | 60.38 | 63.41 | 60.22 | 63.19 | 2,280,111 | +3.29(+5.49%) |
Sep 09, 2019 | 58.48 | 60.03 | 58.36 | 59.90 | 1,275,325 | +2.05(+3.54%) |
Sep 06, 2019 | 57.51 | 58.07 | 56.79 | 57.85 | 1,152,386 | +0.48(+0.83%) |
Sep 05, 2019 | 56.19 | 57.84 | 56.19 | 57.38 | 1,301,908 | +2.05(+3.70%) |
Sep 04, 2019 | 55.89 | 56.11 | 55.00 | 55.33 | 1,047,719 | +0.65(+1.20%) |