Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.83 | 63.16 | 62.78 | 63.05 | 959,266 | -0.24(-0.38%) |
Nov 27, 2019 | 62.85 | 63.31 | 62.77 | 63.28 | 1,594,917 | +0.57(+0.90%) |
Nov 26, 2019 | 62.57 | 62.77 | 62.19 | 62.72 | 2,237,003 | +1.34(+2.18%) |
Nov 25, 2019 | 61.29 | 61.53 | 61.16 | 61.38 | 888,576 | +0.60(+0.98%) |
Nov 22, 2019 | 61.22 | 61.28 | 60.75 | 60.78 | 615,110 | -0.32(-0.52%) |
Nov 21, 2019 | 60.68 | 61.22 | 60.54 | 61.10 | 1,161,871 | +0.04(+0.07%) |
Nov 20, 2019 | 61.30 | 61.46 | 60.83 | 61.06 | 865,548 | -0.42(-0.68%) |
Nov 19, 2019 | 61.81 | 61.89 | 61.33 | 61.48 | 1,528,855 | -0.54(-0.86%) |
Nov 18, 2019 | 62.58 | 62.58 | 61.90 | 62.01 | 855,780 | +0.38(+0.61%) |
Nov 15, 2019 | 61.58 | 61.77 | 61.30 | 61.64 | 334,892 | +0.21(+0.34%) |
Nov 14, 2019 | 61.59 | 61.67 | 60.92 | 61.43 | 433,715 | -0.44(-0.71%) |
Nov 13, 2019 | 62.15 | 62.15 | 61.80 | 61.86 | 1,116,850 | +0.16(+0.26%) |
Nov 12, 2019 | 61.58 | 62.07 | 61.49 | 61.70 | 1,082,777 | +0.41(+0.66%) |
Nov 11, 2019 | 60.98 | 61.46 | 60.58 | 61.30 | 1,423,868 | +1.30(+2.17%) |
Nov 08, 2019 | 59.84 | 60.16 | 59.74 | 60.00 | 948,492 | +0.01(+0.02%) |
Nov 07, 2019 | 60.00 | 60.30 | 59.81 | 59.99 | 689,107 | -0.33(-0.54%) |
Nov 06, 2019 | 60.62 | 60.78 | 60.26 | 60.31 | 460,844 | -0.71(-1.16%) |
Nov 05, 2019 | 61.14 | 61.15 | 60.61 | 61.02 | 668,534 | -0.13(-0.21%) |
Nov 04, 2019 | 61.38 | 61.43 | 60.92 | 61.15 | 610,578 | +0.13(+0.21%) |
Nov 01, 2019 | 60.85 | 61.20 | 60.70 | 61.02 | 619,339 | +0.61(+1.00%) |
Oct 31, 2019 | 60.66 | 60.67 | 60.00 | 60.41 | 672,436 | -0.24(-0.39%) |
Oct 30, 2019 | 59.79 | 61.35 | 59.45 | 60.65 | 1,293,159 | +1.82(+3.09%) |
Oct 29, 2019 | 58.46 | 58.93 | 58.43 | 58.83 | 1,511,264 | +0.18(+0.30%) |
Oct 28, 2019 | 58.45 | 58.87 | 58.29 | 58.66 | 887,414 | +0.55(+0.94%) |
Oct 25, 2019 | 57.83 | 58.22 | 57.63 | 58.11 | 691,231 | -0.12(-0.20%) |
Oct 24, 2019 | 58.75 | 58.75 | 57.95 | 58.23 | 732,778 | +0.05(+0.09%) |
Oct 23, 2019 | 58.37 | 58.41 | 57.84 | 58.18 | 595,357 | -0.39(-0.66%) |
Oct 22, 2019 | 59.07 | 59.17 | 58.54 | 58.57 | 654,535 | -0.21(-0.35%) |
Oct 21, 2019 | 59.03 | 59.17 | 58.71 | 58.77 | 573,281 | -0.03(-0.05%) |
Oct 18, 2019 | 59.39 | 59.46 | 58.20 | 58.80 | 1,098,217 | -0.82(-1.38%) |
Oct 17, 2019 | 59.62 | 59.84 | 59.35 | 59.63 | 779,930 | +1.11(+1.90%) |
Oct 16, 2019 | 58.10 | 58.64 | 58.09 | 58.52 | 760,104 | +0.42(+0.72%) |
Oct 15, 2019 | 57.79 | 58.27 | 57.75 | 58.10 | 957,615 | +0.66(+1.14%) |
Oct 14, 2019 | 57.74 | 57.98 | 57.42 | 57.44 | 470,201 | -0.30(-0.52%) |
Oct 11, 2019 | 57.60 | 58.51 | 57.60 | 57.74 | 1,397,868 | +0.80(+1.41%) |
Oct 10, 2019 | 56.75 | 57.17 | 56.67 | 56.94 | 733,406 | -0.54(-0.93%) |
Oct 09, 2019 | 57.38 | 57.71 | 57.30 | 57.47 | 335,786 | +0.66(+1.15%) |
Oct 08, 2019 | 57.16 | 57.22 | 56.64 | 56.82 | 718,047 | -0.85(-1.48%) |
Oct 07, 2019 | 57.70 | 58.00 | 57.67 | 57.67 | 721,309 | -0.68(-1.16%) |
Oct 04, 2019 | 57.49 | 58.45 | 57.49 | 58.35 | 644,713 | +0.81(+1.42%) |
Oct 03, 2019 | 56.96 | 57.60 | 56.61 | 57.53 | 842,799 | +1.09(+1.94%) |
Oct 02, 2019 | 56.86 | 56.86 | 56.12 | 56.44 | 1,023,265 | -1.12(-1.95%) |
Oct 01, 2019 | 58.10 | 58.56 | 57.26 | 57.56 | 1,007,110 | -1.16(-1.98%) |
Sep 30, 2019 | 58.09 | 58.77 | 57.70 | 58.73 | 680,050 | +0.36(+0.61%) |
Sep 27, 2019 | 58.43 | 58.98 | 58.25 | 58.37 | 1,514,366 | -0.45(-0.77%) |
Sep 26, 2019 | 59.32 | 59.48 | 58.64 | 58.82 | 838,995 | -1.16(-1.93%) |
Sep 25, 2019 | 59.80 | 60.14 | 59.28 | 59.98 | 1,551,599 | +1.65(+2.83%) |
Sep 24, 2019 | 59.08 | 59.18 | 58.14 | 58.33 | 1,002,484 | -0.21(-0.36%) |
Sep 23, 2019 | 58.40 | 58.68 | 58.29 | 58.53 | 440,534 | +0.00(+0.00%) |
Sep 20, 2019 | 58.72 | 58.99 | 58.17 | 58.53 | 637,523 | -0.23(-0.39%) |
Sep 19, 2019 | 58.80 | 59.19 | 58.65 | 58.76 | 666,014 | +0.24(+0.41%) |
Sep 18, 2019 | 58.53 | 58.77 | 58.00 | 58.52 | 830,268 | -0.82(-1.38%) |
Sep 17, 2019 | 59.55 | 59.55 | 58.67 | 59.35 | 1,874,576 | -0.03(-0.05%) |
Sep 16, 2019 | 59.33 | 59.65 | 59.09 | 59.38 | 404,849 | -0.39(-0.65%) |
Sep 13, 2019 | 59.50 | 59.93 | 59.49 | 59.76 | 667,823 | +0.11(+0.18%) |
Sep 12, 2019 | 59.54 | 59.84 | 59.40 | 59.65 | 629,451 | +0.20(+0.33%) |
Sep 11, 2019 | 59.02 | 59.55 | 58.87 | 59.45 | 738,344 | +0.80(+1.37%) |
Sep 10, 2019 | 58.53 | 58.80 | 58.34 | 58.65 | 767,543 | -0.73(-1.23%) |
Sep 09, 2019 | 59.90 | 60.03 | 59.09 | 59.39 | 1,155,923 | +0.77(+1.32%) |
Sep 06, 2019 | 58.75 | 58.83 | 58.41 | 58.61 | 686,408 | -0.34(-0.57%) |
Sep 05, 2019 | 58.96 | 59.44 | 58.89 | 58.95 | 1,314,664 | +1.02(+1.76%) |
Sep 04, 2019 | 57.45 | 58.01 | 57.35 | 57.93 | 943,581 | +1.07(+1.88%) |