Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 58.86 | 59.03 | 58.19 | 58.47 | 368,500 | -0.56(-0.95%) |
Nov 27, 2019 | 59.99 | 60.11 | 58.79 | 59.03 | 942,900 | -0.88(-1.47%) |
Nov 26, 2019 | 61.23 | 61.48 | 59.78 | 59.91 | 761,664 | -1.25(-2.04%) |
Nov 25, 2019 | 61.21 | 61.79 | 60.87 | 61.16 | 726,824 | -0.03(-0.05%) |
Nov 22, 2019 | 61.25 | 61.77 | 60.95 | 61.19 | 636,100 | +0.02(+0.03%) |
Nov 21, 2019 | 60.37 | 61.25 | 59.83 | 61.17 | 790,898 | +1.09(+1.81%) |
Nov 20, 2019 | 59.13 | 60.35 | 59.13 | 60.08 | 575,190 | +0.92(+1.56%) |
Nov 19, 2019 | 59.95 | 60.02 | 59.06 | 59.16 | 706,573 | -0.78(-1.30%) |
Nov 18, 2019 | 60.62 | 60.77 | 59.86 | 59.94 | 601,012 | -0.84(-1.38%) |
Nov 15, 2019 | 60.30 | 61.02 | 60.30 | 60.78 | 821,100 | +0.50(+0.83%) |
Nov 14, 2019 | 61.25 | 61.38 | 60.17 | 60.28 | 821,001 | -0.56(-0.92%) |
Nov 13, 2019 | 60.53 | 61.45 | 60.43 | 60.84 | 886,947 | +0.25(+0.41%) |
Nov 12, 2019 | 60.40 | 61.17 | 60.29 | 60.59 | 605,225 | +0.13(+0.22%) |
Nov 11, 2019 | 60.52 | 60.84 | 60.16 | 60.46 | 627,245 | -0.16(-0.26%) |
Nov 08, 2019 | 59.47 | 60.83 | 58.81 | 60.62 | 1,168,700 | +1.07(+1.80%) |
Nov 07, 2019 | 60.53 | 60.66 | 58.77 | 59.55 | 1,725,790 | -0.93(-1.54%) |
Nov 06, 2019 | 60.95 | 61.13 | 60.10 | 60.48 | 941,900 | -1.61(-2.59%) |
Nov 05, 2019 | 63.00 | 63.03 | 61.14 | 62.09 | 1,102,877 | -0.65(-1.04%) |
Nov 04, 2019 | 62.55 | 63.30 | 62.39 | 62.74 | 1,029,291 | +0.06(+0.10%) |
Nov 01, 2019 | 62.39 | 62.82 | 61.82 | 62.68 | 768,700 | +0.36(+0.58%) |
Oct 31, 2019 | 64.12 | 64.47 | 62.08 | 62.32 | 1,506,352 | -1.80(-2.81%) |
Oct 30, 2019 | 63.73 | 64.47 | 63.66 | 64.12 | 885,250 | +0.39(+0.61%) |
Oct 29, 2019 | 63.16 | 64.00 | 63.01 | 63.73 | 781,441 | +0.31(+0.49%) |
Oct 28, 2019 | 64.00 | 64.54 | 63.38 | 63.42 | 505,157 | -0.51(-0.80%) |
Oct 25, 2019 | 63.17 | 64.35 | 62.81 | 63.93 | 818,900 | +0.68(+1.08%) |
Oct 24, 2019 | 63.31 | 63.54 | 63.03 | 63.25 | 537,851 | -0.01(-0.02%) |
Oct 23, 2019 | 64.09 | 64.43 | 63.08 | 63.26 | 921,345 | -0.98(-1.53%) |
Oct 22, 2019 | 64.82 | 65.07 | 64.24 | 64.24 | 672,378 | -0.53(-0.82%) |
Oct 21, 2019 | 65.08 | 65.48 | 64.75 | 64.77 | 648,675 | -0.27(-0.42%) |
Oct 18, 2019 | 64.66 | 65.63 | 64.60 | 65.04 | 649,300 | +0.05(+0.08%) |
Oct 17, 2019 | 64.70 | 65.19 | 64.52 | 64.99 | 476,852 | +0.31(+0.48%) |
Oct 16, 2019 | 65.25 | 65.51 | 64.62 | 64.68 | 525,008 | -0.60(-0.92%) |
Oct 15, 2019 | 65.22 | 65.87 | 64.91 | 65.28 | 488,289 | +0.13(+0.20%) |
Oct 14, 2019 | 65.66 | 65.74 | 65.15 | 65.15 | 626,394 | -0.62(-0.94%) |
Oct 11, 2019 | 65.85 | 66.48 | 65.72 | 65.77 | 843,400 | +0.18(+0.27%) |
Oct 10, 2019 | 65.50 | 66.11 | 65.30 | 65.59 | 806,919 | +0.12(+0.18%) |
Oct 09, 2019 | 65.45 | 66.25 | 65.31 | 65.47 | 843,449 | +0.07(+0.11%) |
Oct 08, 2019 | 65.35 | 65.74 | 65.03 | 65.40 | 729,222 | -0.05(-0.08%) |
Oct 07, 2019 | 65.50 | 66.05 | 65.23 | 65.45 | 622,933 | +0.05(+0.08%) |
Oct 04, 2019 | 65.35 | 65.84 | 64.93 | 65.40 | 370,000 | +0.07(+0.11%) |
Oct 03, 2019 | 65.11 | 65.52 | 64.24 | 65.33 | 551,461 | +0.16(+0.25%) |
Oct 02, 2019 | 65.58 | 65.67 | 65.04 | 65.17 | 626,277 | -0.58(-0.88%) |
Oct 01, 2019 | 66.29 | 66.41 | 65.52 | 65.75 | 715,610 | -0.52(-0.78%) |
Sep 30, 2019 | 66.45 | 66.64 | 66.11 | 66.27 | 803,551 | -0.10(-0.15%) |
Sep 27, 2019 | 65.97 | 66.68 | 65.75 | 66.37 | 778,400 | +0.33(+0.50%) |
Sep 26, 2019 | 66.00 | 66.29 | 65.70 | 66.04 | 652,651 | -0.02(-0.03%) |
Sep 25, 2019 | 66.60 | 66.73 | 66.00 | 66.06 | 913,932 | -0.55(-0.83%) |
Sep 24, 2019 | 67.21 | 67.21 | 66.18 | 66.61 | 850,138 | -0.48(-0.72%) |
Sep 23, 2019 | 67.19 | 67.47 | 66.80 | 67.09 | 587,258 | -0.27(-0.40%) |
Sep 20, 2019 | 66.11 | 67.62 | 65.98 | 67.36 | 3,731,200 | +1.18(+1.78%) |
Sep 19, 2019 | 66.39 | 66.58 | 65.50 | 66.18 | 855,352 | -0.08(-0.12%) |
Sep 18, 2019 | 66.40 | 66.55 | 65.81 | 66.26 | 684,446 | -0.32(-0.48%) |
Sep 17, 2019 | 66.20 | 66.94 | 66.05 | 66.58 | 855,156 | +0.30(+0.45%) |
Sep 16, 2019 | 66.06 | 66.66 | 65.41 | 66.28 | 1,301,786 | +0.81(+1.24%) |
Sep 13, 2019 | 65.65 | 65.91 | 65.17 | 65.47 | 1,193,400 | -0.14(-0.21%) |
Sep 12, 2019 | 65.51 | 65.81 | 65.33 | 65.61 | 516,395 | +0.04(+0.06%) |
Sep 11, 2019 | 65.46 | 65.70 | 65.16 | 65.57 | 676,159 | +0.23(+0.35%) |
Sep 10, 2019 | 65.86 | 66.04 | 65.13 | 65.34 | 658,146 | -0.38(-0.58%) |
Sep 09, 2019 | 65.25 | 65.73 | 65.12 | 65.72 | 752,594 | +0.68(+1.05%) |
Sep 06, 2019 | 65.49 | 65.95 | 65.00 | 65.04 | 606,600 | -0.51(-0.78%) |
Sep 05, 2019 | 66.23 | 66.62 | 65.52 | 65.55 | 1,034,184 | -0.61(-0.92%) |
Sep 04, 2019 | 66.51 | 66.75 | 65.96 | 66.16 | 610,969 | -0.10(-0.15%) |