Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.36 | 68.44 | 67.62 | 67.82 | 542,900 | -0.90(-1.31%) |
Nov 27, 2019 | 68.81 | 68.99 | 68.03 | 68.72 | 1,057,200 | -0.09(-0.13%) |
Nov 26, 2019 | 67.84 | 68.88 | 67.70 | 68.81 | 2,131,459 | +1.04(+1.53%) |
Nov 25, 2019 | 67.03 | 67.87 | 66.97 | 67.77 | 778,700 | +0.73(+1.09%) |
Nov 22, 2019 | 67.54 | 67.89 | 66.70 | 67.04 | 566,100 | -0.20(-0.30%) |
Nov 21, 2019 | 66.77 | 67.50 | 66.22 | 67.24 | 1,150,264 | +0.24(+0.36%) |
Nov 20, 2019 | 66.14 | 67.07 | 66.14 | 67.00 | 1,189,903 | +0.86(+1.30%) |
Nov 19, 2019 | 64.64 | 66.17 | 64.48 | 66.14 | 1,154,410 | +1.57(+2.43%) |
Nov 18, 2019 | 64.82 | 65.15 | 64.44 | 64.57 | 2,036,208 | -0.14(-0.22%) |
Nov 15, 2019 | 64.65 | 64.75 | 64.29 | 64.71 | 600,500 | +0.07(+0.11%) |
Nov 14, 2019 | 64.60 | 64.79 | 64.38 | 64.64 | 608,235 | -0.03(-0.05%) |
Nov 13, 2019 | 64.52 | 64.76 | 64.36 | 64.67 | 681,955 | +0.36(+0.56%) |
Nov 12, 2019 | 64.04 | 64.42 | 63.85 | 64.31 | 754,506 | +0.15(+0.23%) |
Nov 11, 2019 | 64.47 | 64.74 | 64.05 | 64.16 | 602,013 | -0.34(-0.53%) |
Nov 08, 2019 | 64.55 | 64.99 | 64.29 | 64.50 | 703,600 | -0.18(-0.28%) |
Nov 07, 2019 | 65.39 | 65.49 | 64.48 | 64.68 | 796,076 | -0.60(-0.92%) |
Nov 06, 2019 | 65.26 | 65.42 | 64.79 | 65.28 | 608,323 | +0.15(+0.23%) |
Nov 05, 2019 | 65.47 | 65.75 | 65.00 | 65.13 | 876,289 | -0.31(-0.47%) |
Nov 04, 2019 | 65.92 | 66.15 | 65.20 | 65.44 | 2,134,826 | -0.46(-0.70%) |
Nov 01, 2019 | 65.80 | 66.02 | 65.49 | 65.90 | 788,100 | +0.38(+0.58%) |
Oct 31, 2019 | 64.89 | 65.56 | 64.62 | 65.52 | 1,857,233 | +0.63(+0.97%) |
Oct 30, 2019 | 64.78 | 64.90 | 64.03 | 64.89 | 862,793 | +0.42(+0.65%) |
Oct 29, 2019 | 63.33 | 64.90 | 63.12 | 64.47 | 792,329 | +1.07(+1.69%) |
Oct 28, 2019 | 64.36 | 64.44 | 63.38 | 63.40 | 844,383 | -0.88(-1.37%) |
Oct 25, 2019 | 65.23 | 65.23 | 64.25 | 64.28 | 820,500 | -1.11(-1.70%) |
Oct 24, 2019 | 64.90 | 65.58 | 64.75 | 65.39 | 789,913 | +0.69(+1.07%) |
Oct 23, 2019 | 64.19 | 64.80 | 64.19 | 64.70 | 598,618 | +0.15(+0.23%) |
Oct 22, 2019 | 64.30 | 64.61 | 63.88 | 64.55 | 716,221 | +0.54(+0.84%) |
Oct 21, 2019 | 63.77 | 64.32 | 63.56 | 64.01 | 785,345 | +0.30(+0.47%) |
Oct 18, 2019 | 63.74 | 63.75 | 63.34 | 63.71 | 844,700 | -0.01(-0.02%) |
Oct 17, 2019 | 63.45 | 63.90 | 63.28 | 63.72 | 921,272 | +0.22(+0.35%) |
Oct 16, 2019 | 62.73 | 63.51 | 62.43 | 63.50 | 2,542,370 | +0.66(+1.05%) |
Oct 15, 2019 | 63.09 | 63.67 | 62.74 | 62.84 | 1,100,327 | -0.41(-0.65%) |
Oct 14, 2019 | 62.93 | 63.40 | 62.78 | 63.25 | 1,060,840 | +0.27(+0.43%) |
Oct 11, 2019 | 63.27 | 63.40 | 62.40 | 62.98 | 1,484,300 | +0.37(+0.59%) |
Oct 10, 2019 | 62.26 | 62.77 | 61.89 | 62.61 | 898,876 | +0.17(+0.27%) |
Oct 09, 2019 | 61.78 | 62.54 | 61.52 | 62.44 | 861,888 | +0.86(+1.40%) |
Oct 08, 2019 | 62.21 | 62.33 | 61.45 | 61.58 | 1,176,849 | -0.89(-1.42%) |
Oct 07, 2019 | 62.70 | 62.90 | 62.30 | 62.47 | 1,693,956 | -0.34(-0.54%) |
Oct 04, 2019 | 62.23 | 62.82 | 61.83 | 62.81 | 1,133,600 | +0.77(+1.24%) |
Oct 03, 2019 | 61.89 | 62.08 | 61.18 | 62.04 | 2,127,266 | +0.16(+0.26%) |
Oct 02, 2019 | 62.67 | 62.90 | 61.63 | 61.88 | 3,027,654 | -1.18(-1.87%) |
Oct 01, 2019 | 62.78 | 63.10 | 62.11 | 63.06 | 1,359,939 | +0.28(+0.45%) |
Sep 30, 2019 | 62.67 | 63.01 | 62.29 | 62.78 | 2,426,090 | +0.11(+0.18%) |
Sep 27, 2019 | 62.71 | 62.87 | 61.93 | 62.67 | 2,186,700 | -0.03(-0.05%) |
Sep 26, 2019 | 63.00 | 63.00 | 61.96 | 62.70 | 1,623,222 | -0.13(-0.21%) |
Sep 25, 2019 | 63.20 | 63.50 | 62.25 | 62.83 | 1,735,849 | -0.35(-0.55%) |
Sep 24, 2019 | 62.97 | 63.24 | 62.53 | 63.18 | 1,418,916 | +0.14(+0.22%) |
Sep 23, 2019 | 63.65 | 63.75 | 62.81 | 63.04 | 1,617,868 | -0.61(-0.96%) |
Sep 20, 2019 | 64.30 | 64.33 | 63.50 | 63.65 | 4,111,100 | -0.65(-1.01%) |
Sep 19, 2019 | 63.73 | 64.31 | 63.25 | 64.30 | 2,191,788 | -0.26(-0.40%) |
Sep 18, 2019 | 64.27 | 64.61 | 63.84 | 64.56 | 1,722,289 | +0.34(+0.53%) |
Sep 17, 2019 | 63.95 | 64.70 | 63.95 | 64.22 | 2,360,107 | +0.04(+0.06%) |
Sep 16, 2019 | 63.65 | 64.23 | 63.38 | 64.18 | 2,880,587 | -0.03(-0.05%) |
Sep 13, 2019 | 65.00 | 65.26 | 63.51 | 64.21 | 2,493,600 | -0.99(-1.52%) |
Sep 12, 2019 | 65.21 | 65.83 | 64.95 | 65.20 | 1,937,329 | +0.02(+0.03%) |
Sep 11, 2019 | 63.90 | 65.37 | 63.58 | 65.18 | 2,520,241 | +1.12(+1.75%) |
Sep 10, 2019 | 63.30 | 64.06 | 63.01 | 64.06 | 3,259,726 | +0.50(+0.79%) |
Sep 09, 2019 | 62.45 | 63.61 | 62.25 | 63.56 | 2,008,298 | +1.26(+2.02%) |
Sep 06, 2019 | 60.89 | 62.34 | 60.72 | 62.30 | 1,238,200 | +1.39(+2.28%) |
Sep 05, 2019 | 61.17 | 61.25 | 60.49 | 60.91 | 1,942,915 | +0.42(+0.69%) |
Sep 04, 2019 | 59.45 | 60.88 | 59.18 | 60.49 | 1,043,164 | +1.05(+1.77%) |