Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.82 | 63.04 | 62.72 | 62.84 | 1,958 | -0.10(-0.15%) |
Nov 27, 2019 | 63.15 | 63.17 | 62.74 | 62.93 | 15,338 | -0.08(-0.13%) |
Nov 26, 2019 | 63.26 | 63.26 | 62.80 | 63.02 | 23,650 | -0.21(-0.33%) |
Nov 25, 2019 | 62.53 | 63.26 | 62.53 | 63.23 | 38,159 | +0.86(+1.39%) |
Nov 22, 2019 | 62.01 | 62.40 | 62.00 | 62.36 | 29,697 | +0.40(+0.65%) |
Nov 21, 2019 | 62.79 | 62.79 | 61.96 | 61.96 | 77,558 | +0.01(+0.02%) |
Nov 20, 2019 | 61.47 | 62.00 | 61.47 | 61.95 | 46,677 | +0.10(+0.16%) |
Nov 19, 2019 | 61.50 | 61.93 | 61.46 | 61.85 | 16,340 | +0.40(+0.66%) |
Nov 18, 2019 | 61.18 | 61.47 | 61.11 | 61.45 | 25,798 | +0.09(+0.15%) |
Nov 15, 2019 | 61.34 | 61.43 | 61.22 | 61.35 | 21,429 | +0.33(+0.54%) |
Nov 14, 2019 | 60.62 | 61.03 | 60.61 | 61.02 | 11,221 | +0.32(+0.53%) |
Nov 13, 2019 | 60.53 | 60.84 | 60.53 | 60.70 | 10,537 | -0.05(-0.08%) |
Nov 12, 2019 | 60.42 | 60.80 | 60.38 | 60.75 | 32,694 | +0.32(+0.53%) |
Nov 11, 2019 | 60.29 | 60.63 | 60.29 | 60.42 | 7,529 | -0.06(-0.11%) |
Nov 08, 2019 | 60.55 | 60.64 | 60.38 | 60.49 | 6,526 | -0.02(-0.03%) |
Nov 07, 2019 | 60.41 | 60.74 | 60.41 | 60.51 | 17,519 | +0.49(+0.81%) |
Nov 06, 2019 | 59.88 | 60.09 | 59.73 | 60.02 | 23,176 | +0.07(+0.12%) |
Nov 05, 2019 | 60.13 | 60.30 | 59.81 | 59.95 | 14,623 | -0.04(-0.06%) |
Nov 04, 2019 | 59.95 | 60.19 | 59.80 | 59.98 | 56,968 | +0.32(+0.54%) |
Nov 01, 2019 | 59.61 | 59.79 | 59.51 | 59.66 | 33,395 | +0.42(+0.71%) |
Oct 31, 2019 | 59.37 | 59.37 | 58.92 | 59.24 | 7,555 | -0.30(-0.50%) |
Oct 30, 2019 | 59.37 | 59.67 | 59.06 | 59.54 | 18,981 | +0.38(+0.64%) |
Oct 29, 2019 | 59.03 | 59.43 | 59.03 | 59.16 | 23,396 | +0.00(+0.00%) |
Oct 28, 2019 | 58.84 | 59.21 | 58.84 | 59.16 | 15,093 | +0.63(+1.07%) |
Oct 25, 2019 | 58.56 | 58.67 | 58.48 | 58.53 | 18,275 | -0.01(-0.02%) |
Oct 24, 2019 | 58.60 | 58.60 | 58.29 | 58.54 | 13,295 | +0.10(+0.17%) |
Oct 23, 2019 | 58.25 | 58.45 | 58.09 | 58.44 | 11,003 | +0.28(+0.49%) |
Oct 22, 2019 | 58.70 | 58.74 | 58.14 | 58.16 | 13,459 | -0.37(-0.64%) |
Oct 21, 2019 | 58.72 | 58.72 | 58.48 | 58.53 | 13,563 | +0.06(+0.11%) |
Oct 18, 2019 | 58.19 | 58.59 | 58.19 | 58.47 | 16,534 | +0.28(+0.47%) |
Oct 17, 2019 | 58.30 | 58.30 | 58.09 | 58.19 | 18,401 | +0.34(+0.58%) |
Oct 16, 2019 | 57.97 | 58.00 | 57.72 | 57.85 | 10,965 | -0.28(-0.48%) |
Oct 15, 2019 | 57.68 | 58.36 | 57.60 | 58.14 | 72,003 | +0.53(+0.93%) |
Oct 14, 2019 | 57.34 | 57.73 | 57.34 | 57.60 | 440,946 | +0.08(+0.14%) |
Oct 11, 2019 | 57.83 | 57.98 | 57.52 | 57.52 | 48,516 | +0.51(+0.90%) |
Oct 10, 2019 | 56.51 | 57.21 | 56.51 | 57.00 | 400,653 | +0.67(+1.19%) |
Oct 09, 2019 | 56.17 | 56.53 | 56.17 | 56.33 | 16,461 | +0.48(+0.86%) |
Oct 08, 2019 | 56.09 | 56.25 | 55.75 | 55.86 | 20,889 | -0.72(-1.27%) |
Oct 07, 2019 | 56.56 | 56.85 | 56.43 | 56.57 | 18,796 | -0.13(-0.23%) |
Oct 04, 2019 | 55.75 | 56.70 | 55.71 | 56.70 | 34,374 | +1.22(+2.20%) |
Oct 03, 2019 | 55.51 | 55.60 | 54.89 | 55.48 | 52,727 | +0.07(+0.13%) |
Oct 02, 2019 | 56.39 | 56.39 | 55.37 | 55.40 | 38,728 | -1.33(-2.35%) |
Oct 01, 2019 | 58.19 | 58.19 | 56.62 | 56.74 | 74,389 | -2.38(-4.03%) |
Sep 30, 2019 | 59.53 | 59.53 | 59.09 | 59.12 | 34,618 | -0.18(-0.31%) |
Sep 27, 2019 | 59.82 | 59.82 | 59.16 | 59.30 | 59,829 | -0.13(-0.22%) |
Sep 26, 2019 | 59.89 | 59.97 | 59.41 | 59.43 | 36,438 | -0.54(-0.90%) |
Sep 25, 2019 | 59.39 | 60.02 | 59.38 | 59.97 | 18,203 | +0.50(+0.83%) |
Sep 24, 2019 | 60.23 | 60.28 | 59.31 | 59.48 | 11,856 | -0.78(-1.29%) |
Sep 23, 2019 | 59.98 | 60.33 | 59.90 | 60.26 | 6,121 | -0.02(-0.03%) |
Sep 20, 2019 | 60.70 | 60.95 | 60.26 | 60.27 | 6,222 | -0.36(-0.59%) |
Sep 19, 2019 | 61.09 | 61.19 | 60.63 | 60.63 | 17,406 | -0.51(-0.84%) |
Sep 18, 2019 | 60.72 | 61.19 | 60.42 | 61.14 | 20,800 | +0.22(+0.36%) |
Sep 17, 2019 | 60.45 | 60.95 | 60.45 | 60.92 | 27,732 | +0.34(+0.56%) |
Sep 16, 2019 | 60.19 | 60.59 | 60.19 | 60.59 | 9,062 | +0.01(+0.02%) |
Sep 13, 2019 | 60.77 | 60.85 | 60.58 | 60.58 | 10,807 | +0.14(+0.23%) |
Sep 12, 2019 | 59.72 | 60.54 | 59.72 | 60.44 | 14,672 | +0.47(+0.78%) |
Sep 11, 2019 | 59.80 | 59.97 | 59.50 | 59.97 | 31,587 | +0.25(+0.41%) |
Sep 10, 2019 | 59.98 | 60.04 | 59.52 | 59.72 | 4,050 | -0.41(-0.69%) |
Sep 09, 2019 | 60.54 | 60.78 | 60.08 | 60.14 | 30,956 | +0.03(+0.05%) |
Sep 06, 2019 | 60.01 | 60.39 | 60.01 | 60.11 | 11,571 | +0.19(+0.32%) |
Sep 05, 2019 | 59.74 | 60.28 | 59.74 | 59.92 | 35,043 | +1.05(+1.79%) |
Sep 04, 2019 | 58.64 | 58.91 | 58.60 | 58.86 | 10,398 | +0.72(+1.24%) |