Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 58.20 | 58.62 | 57.98 | 58.01 | 295,333 | -0.31(-0.53%) |
Nov 27, 2019 | 58.98 | 59.64 | 58.22 | 58.32 | 673,896 | -0.60(-1.01%) |
Nov 26, 2019 | 58.04 | 59.05 | 57.95 | 58.91 | 2,883,976 | +0.73(+1.25%) |
Nov 25, 2019 | 58.47 | 58.96 | 58.02 | 58.19 | 1,189,113 | -0.24(-0.41%) |
Nov 22, 2019 | 59.44 | 59.44 | 58.35 | 58.43 | 1,110,560 | -0.65(-1.10%) |
Nov 21, 2019 | 59.81 | 59.97 | 58.87 | 59.08 | 1,129,607 | -0.88(-1.48%) |
Nov 20, 2019 | 61.15 | 61.49 | 59.81 | 59.97 | 1,280,949 | -1.08(-1.77%) |
Nov 19, 2019 | 60.64 | 61.60 | 60.53 | 61.05 | 1,223,158 | +0.34(+0.55%) |
Nov 18, 2019 | 59.87 | 61.44 | 59.87 | 60.71 | 989,101 | +0.83(+1.38%) |
Nov 15, 2019 | 60.12 | 60.41 | 59.68 | 59.88 | 1,121,622 | +0.01(+0.02%) |
Nov 14, 2019 | 59.82 | 60.43 | 59.65 | 59.87 | 1,634,500 | +0.00(+0.00%) |
Nov 13, 2019 | 60.25 | 60.36 | 59.85 | 59.87 | 1,537,484 | -0.13(-0.22%) |
Nov 12, 2019 | 60.76 | 61.21 | 59.86 | 60.00 | 1,372,375 | -0.88(-1.44%) |
Nov 11, 2019 | 61.08 | 61.59 | 60.71 | 60.88 | 1,251,263 | -0.20(-0.34%) |
Nov 08, 2019 | 61.56 | 62.06 | 60.82 | 61.08 | 1,997,848 | -0.44(-0.71%) |
Nov 07, 2019 | 63.76 | 63.77 | 61.38 | 61.52 | 1,830,636 | -2.54(-3.97%) |
Nov 06, 2019 | 64.29 | 64.89 | 63.94 | 64.06 | 762,951 | -0.26(-0.41%) |
Nov 05, 2019 | 65.14 | 65.38 | 64.07 | 64.32 | 941,005 | -1.26(-1.92%) |
Nov 04, 2019 | 66.42 | 67.23 | 65.41 | 65.58 | 1,741,941 | -0.63(-0.96%) |
Nov 01, 2019 | 66.39 | 66.87 | 65.69 | 66.21 | 1,650,429 | -0.16(-0.24%) |
Oct 31, 2019 | 70.73 | 70.73 | 61.46 | 66.37 | 5,589,394 | -3.07(-4.42%) |
Oct 30, 2019 | 68.81 | 69.80 | 68.09 | 69.45 | 1,838,525 | +0.51(+0.74%) |
Oct 29, 2019 | 69.76 | 70.20 | 67.51 | 68.93 | 1,543,580 | -0.88(-1.25%) |
Oct 28, 2019 | 69.41 | 69.86 | 68.76 | 69.81 | 953,583 | +0.64(+0.93%) |
Oct 25, 2019 | 70.24 | 70.31 | 68.95 | 69.17 | 592,707 | -1.29(-1.84%) |
Oct 24, 2019 | 70.47 | 70.67 | 69.50 | 70.46 | 522,028 | +0.30(+0.43%) |
Oct 23, 2019 | 70.97 | 71.33 | 69.84 | 70.16 | 762,731 | -0.61(-0.86%) |
Oct 22, 2019 | 71.44 | 71.70 | 70.50 | 70.77 | 481,406 | -0.47(-0.65%) |
Oct 21, 2019 | 70.66 | 71.60 | 70.31 | 71.23 | 953,678 | +0.47(+0.66%) |
Oct 18, 2019 | 70.94 | 71.43 | 70.07 | 70.77 | 1,389,140 | +0.14(+0.20%) |
Oct 17, 2019 | 71.20 | 71.42 | 70.54 | 70.63 | 921,892 | -0.23(-0.33%) |
Oct 16, 2019 | 70.52 | 71.11 | 69.91 | 70.86 | 992,844 | +0.10(+0.14%) |
Oct 15, 2019 | 70.30 | 70.82 | 69.85 | 70.76 | 808,138 | +0.45(+0.64%) |
Oct 14, 2019 | 70.96 | 71.21 | 70.01 | 70.31 | 820,644 | -0.55(-0.78%) |
Oct 11, 2019 | 71.66 | 71.70 | 70.40 | 70.86 | 1,245,769 | -0.24(-0.34%) |
Oct 10, 2019 | 71.86 | 72.29 | 70.89 | 71.10 | 1,117,705 | -0.87(-1.20%) |
Oct 09, 2019 | 72.08 | 72.56 | 71.94 | 71.97 | 478,193 | +0.11(+0.16%) |
Oct 08, 2019 | 71.70 | 72.38 | 71.07 | 71.86 | 1,234,372 | -0.03(-0.04%) |
Oct 07, 2019 | 71.74 | 72.35 | 71.30 | 71.88 | 1,254,354 | -0.14(-0.19%) |
Oct 04, 2019 | 73.24 | 73.68 | 71.75 | 72.02 | 1,254,253 | -1.84(-2.50%) |
Oct 03, 2019 | 73.25 | 74.17 | 72.63 | 73.87 | 934,865 | +1.31(+1.81%) |
Oct 02, 2019 | 72.96 | 73.04 | 72.02 | 72.56 | 1,398,618 | -0.42(-0.57%) |
Oct 01, 2019 | 73.66 | 74.07 | 72.40 | 72.97 | 1,164,620 | -0.68(-0.92%) |
Sep 30, 2019 | 72.49 | 73.98 | 71.75 | 73.65 | 952,675 | +1.37(+1.89%) |
Sep 27, 2019 | 71.73 | 72.43 | 71.57 | 72.29 | 958,598 | +0.41(+0.57%) |
Sep 26, 2019 | 71.48 | 72.41 | 71.11 | 71.88 | 734,712 | +0.84(+1.18%) |
Sep 25, 2019 | 71.23 | 71.64 | 70.76 | 71.04 | 705,065 | -0.46(-0.65%) |
Sep 24, 2019 | 71.74 | 72.06 | 71.03 | 71.50 | 773,720 | -0.14(-0.19%) |
Sep 23, 2019 | 71.35 | 72.67 | 70.90 | 71.64 | 975,871 | -0.12(-0.17%) |
Sep 20, 2019 | 70.61 | 72.15 | 70.32 | 71.76 | 2,117,527 | +1.26(+1.78%) |
Sep 19, 2019 | 69.34 | 73.76 | 68.45 | 70.50 | 1,528,657 | +1.77(+2.57%) |
Sep 18, 2019 | 68.71 | 68.97 | 68.15 | 68.73 | 478,467 | +0.10(+0.15%) |
Sep 17, 2019 | 69.31 | 69.59 | 67.98 | 68.63 | 901,387 | -0.55(-0.79%) |
Sep 16, 2019 | 68.11 | 69.66 | 67.81 | 69.18 | 651,296 | +1.05(+1.53%) |
Sep 13, 2019 | 68.47 | 68.65 | 67.72 | 68.13 | 719,498 | -0.48(-0.70%) |
Sep 12, 2019 | 68.92 | 68.98 | 67.93 | 68.61 | 685,835 | +0.14(+0.20%) |
Sep 11, 2019 | 67.37 | 68.75 | 66.14 | 68.47 | 552,451 | +1.19(+1.77%) |
Sep 10, 2019 | 67.94 | 67.94 | 66.15 | 67.28 | 768,490 | -1.08(-1.58%) |
Sep 09, 2019 | 68.41 | 68.45 | 66.54 | 68.36 | 947,967 | -0.12(-0.18%) |
Sep 06, 2019 | 68.09 | 69.01 | 67.49 | 68.48 | 625,886 | +0.31(+0.46%) |
Sep 05, 2019 | 68.74 | 68.76 | 67.89 | 68.17 | 631,963 | -0.75(-1.09%) |
Sep 04, 2019 | 68.47 | 68.99 | 67.99 | 68.92 | 666,059 | +1.10(+1.62%) |