Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.40 | 67.06 | 66.24 | 66.64 | 742,154 | +0.24(+0.37%) |
Nov 27, 2019 | 65.68 | 66.46 | 65.00 | 66.40 | 1,344,015 | +0.53(+0.81%) |
Nov 26, 2019 | 63.83 | 65.95 | 63.81 | 65.86 | 2,651,441 | +2.20(+3.46%) |
Nov 25, 2019 | 63.09 | 63.89 | 62.81 | 63.66 | 969,138 | +0.85(+1.36%) |
Nov 22, 2019 | 62.69 | 63.01 | 62.05 | 62.81 | 557,616 | +0.18(+0.29%) |
Nov 21, 2019 | 64.00 | 64.03 | 62.43 | 62.63 | 916,317 | -1.38(-2.15%) |
Nov 20, 2019 | 64.31 | 64.60 | 63.88 | 64.00 | 891,663 | -0.07(-0.11%) |
Nov 19, 2019 | 63.70 | 64.22 | 63.24 | 64.07 | 1,191,733 | +0.57(+0.89%) |
Nov 18, 2019 | 63.37 | 63.76 | 63.03 | 63.51 | 652,293 | +0.88(+1.41%) |
Nov 15, 2019 | 61.84 | 62.64 | 61.68 | 62.63 | 617,758 | +0.85(+1.38%) |
Nov 14, 2019 | 61.52 | 61.90 | 61.22 | 61.77 | 554,016 | +0.55(+0.90%) |
Nov 13, 2019 | 60.48 | 61.69 | 60.48 | 61.22 | 618,773 | +0.71(+1.17%) |
Nov 12, 2019 | 61.02 | 61.76 | 60.37 | 60.51 | 988,643 | -0.43(-0.71%) |
Nov 11, 2019 | 60.10 | 61.10 | 60.10 | 60.94 | 759,178 | +0.84(+1.39%) |
Nov 08, 2019 | 60.67 | 60.91 | 60.00 | 60.11 | 613,978 | -0.58(-0.96%) |
Nov 07, 2019 | 60.57 | 60.90 | 60.08 | 60.69 | 582,589 | -0.07(-0.12%) |
Nov 06, 2019 | 61.21 | 61.69 | 60.47 | 60.76 | 912,143 | -0.19(-0.31%) |
Nov 05, 2019 | 61.72 | 61.77 | 59.50 | 60.95 | 1,359,626 | -1.18(-1.90%) |
Nov 04, 2019 | 63.01 | 63.08 | 61.77 | 62.13 | 594,204 | -1.17(-1.85%) |
Nov 01, 2019 | 62.95 | 63.45 | 62.45 | 63.30 | 883,671 | +0.39(+0.61%) |
Oct 31, 2019 | 62.33 | 63.16 | 62.04 | 62.91 | 878,321 | +0.71(+1.14%) |
Oct 30, 2019 | 62.05 | 62.28 | 61.60 | 62.20 | 555,583 | +0.29(+0.46%) |
Oct 29, 2019 | 62.06 | 62.75 | 61.90 | 61.92 | 604,459 | -0.04(-0.06%) |
Oct 28, 2019 | 61.96 | 62.01 | 61.51 | 61.95 | 700,066 | -0.01(-0.01%) |
Oct 25, 2019 | 61.97 | 62.09 | 61.53 | 61.96 | 645,661 | -0.05(-0.09%) |
Oct 24, 2019 | 61.34 | 62.24 | 60.85 | 62.01 | 708,175 | +0.73(+1.19%) |
Oct 23, 2019 | 60.82 | 61.31 | 60.75 | 61.29 | 701,123 | +0.21(+0.34%) |
Oct 22, 2019 | 61.91 | 62.89 | 60.94 | 61.08 | 834,995 | -0.89(-1.44%) |
Oct 21, 2019 | 61.75 | 62.11 | 61.39 | 61.97 | 812,748 | -0.13(-0.20%) |
Oct 18, 2019 | 61.37 | 62.27 | 61.08 | 62.10 | 874,999 | +0.76(+1.23%) |
Oct 17, 2019 | 60.66 | 61.34 | 60.58 | 61.34 | 1,531,355 | +0.59(+0.98%) |
Oct 16, 2019 | 60.63 | 61.11 | 60.19 | 60.75 | 1,232,172 | -0.81(-1.31%) |
Oct 15, 2019 | 61.01 | 61.55 | 60.50 | 61.55 | 1,080,155 | +0.63(+1.03%) |
Oct 14, 2019 | 60.89 | 61.07 | 60.40 | 60.92 | 661,464 | -0.10(-0.16%) |
Oct 11, 2019 | 61.54 | 61.60 | 60.92 | 61.02 | 690,128 | -0.67(-1.09%) |
Oct 10, 2019 | 61.51 | 61.90 | 61.25 | 61.69 | 501,634 | -0.08(-0.13%) |
Oct 09, 2019 | 61.85 | 62.36 | 61.32 | 61.77 | 723,629 | +0.18(+0.28%) |
Oct 08, 2019 | 61.65 | 61.97 | 60.80 | 61.60 | 739,942 | +0.02(+0.03%) |
Oct 07, 2019 | 61.14 | 61.80 | 61.01 | 61.58 | 1,284,069 | +0.22(+0.36%) |
Oct 04, 2019 | 60.88 | 61.41 | 60.49 | 61.36 | 558,061 | +0.69(+1.14%) |
Oct 03, 2019 | 60.13 | 61.30 | 59.98 | 60.67 | 1,186,716 | +0.49(+0.82%) |
Oct 02, 2019 | 60.08 | 60.78 | 59.82 | 60.17 | 823,838 | -0.10(-0.16%) |
Oct 01, 2019 | 60.04 | 60.67 | 59.48 | 60.27 | 1,099,994 | +0.18(+0.30%) |
Sep 30, 2019 | 59.97 | 60.55 | 59.96 | 60.09 | 1,057,857 | +0.08(+0.13%) |
Sep 27, 2019 | 61.33 | 61.39 | 59.52 | 60.01 | 878,223 | -1.16(-1.90%) |
Sep 26, 2019 | 60.85 | 61.21 | 60.37 | 61.17 | 759,241 | +0.55(+0.91%) |
Sep 25, 2019 | 61.24 | 61.52 | 60.18 | 60.61 | 894,374 | -0.63(-1.02%) |
Sep 24, 2019 | 60.31 | 61.41 | 60.31 | 61.24 | 1,175,481 | +1.09(+1.81%) |
Sep 23, 2019 | 60.04 | 60.53 | 59.94 | 60.15 | 794,679 | +0.11(+0.18%) |
Sep 20, 2019 | 59.61 | 60.50 | 59.53 | 60.05 | 2,492,984 | +0.51(+0.85%) |
Sep 19, 2019 | 59.92 | 60.02 | 59.44 | 59.54 | 650,793 | -0.18(-0.30%) |
Sep 18, 2019 | 60.20 | 60.25 | 58.99 | 59.72 | 795,032 | -0.11(-0.19%) |
Sep 17, 2019 | 59.21 | 60.17 | 59.20 | 59.83 | 820,424 | +0.68(+1.14%) |
Sep 16, 2019 | 58.34 | 59.35 | 58.30 | 59.15 | 995,116 | +0.86(+1.48%) |
Sep 13, 2019 | 58.89 | 59.43 | 58.12 | 58.29 | 717,162 | -0.90(-1.53%) |
Sep 12, 2019 | 59.00 | 59.64 | 58.54 | 59.20 | 742,019 | +0.88(+1.51%) |
Sep 11, 2019 | 57.59 | 58.57 | 57.21 | 58.31 | 1,572,686 | +0.72(+1.24%) |
Sep 10, 2019 | 59.00 | 59.00 | 56.93 | 57.60 | 2,121,839 | -1.77(-2.99%) |
Sep 09, 2019 | 60.45 | 60.60 | 59.09 | 59.37 | 1,459,143 | -1.18(-1.95%) |
Sep 06, 2019 | 60.65 | 60.89 | 60.38 | 60.55 | 1,230,411 | +0.11(+0.18%) |
Sep 05, 2019 | 61.61 | 61.70 | 60.40 | 60.44 | 1,319,383 | -1.25(-2.02%) |
Sep 04, 2019 | 61.93 | 62.20 | 61.40 | 61.69 | 801,402 | +0.11(+0.18%) |