Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.49 | 66.63 | 66.07 | 66.22 | 1,212,102 | -0.52(-0.78%) |
Nov 27, 2019 | 66.74 | 66.83 | 66.23 | 66.74 | 1,678,519 | +0.01(+0.02%) |
Nov 26, 2019 | 66.72 | 66.75 | 66.25 | 66.73 | 2,316,763 | +0.07(+0.10%) |
Nov 25, 2019 | 66.35 | 66.69 | 66.06 | 66.66 | 2,536,894 | +0.62(+0.94%) |
Nov 22, 2019 | 66.07 | 66.13 | 65.66 | 66.05 | 2,705,483 | +0.09(+0.14%) |
Nov 21, 2019 | 65.40 | 65.99 | 65.03 | 65.96 | 2,359,991 | +0.73(+1.11%) |
Nov 20, 2019 | 65.43 | 65.64 | 64.83 | 65.23 | 2,502,139 | -0.48(-0.72%) |
Nov 19, 2019 | 65.97 | 65.97 | 65.31 | 65.70 | 2,379,127 | +0.19(+0.29%) |
Nov 18, 2019 | 65.59 | 65.72 | 65.23 | 65.52 | 1,872,114 | -0.41(-0.63%) |
Nov 15, 2019 | 65.80 | 66.08 | 65.44 | 65.93 | 2,380,151 | +0.72(+1.10%) |
Nov 14, 2019 | 64.86 | 65.68 | 64.80 | 65.21 | 2,231,726 | -0.31(-0.48%) |
Nov 13, 2019 | 65.45 | 65.72 | 65.24 | 65.53 | 3,128,161 | -0.44(-0.66%) |
Nov 12, 2019 | 66.13 | 66.52 | 65.80 | 65.96 | 2,594,098 | +0.23(+0.35%) |
Nov 11, 2019 | 65.27 | 65.80 | 65.16 | 65.73 | 1,879,744 | -0.06(-0.09%) |
Nov 08, 2019 | 65.64 | 65.81 | 65.29 | 65.79 | 2,488,853 | +0.08(+0.12%) |
Nov 07, 2019 | 65.79 | 66.16 | 65.52 | 65.71 | 2,888,114 | +0.17(+0.26%) |
Nov 06, 2019 | 65.12 | 66.12 | 64.89 | 65.54 | 4,526,551 | -0.17(-0.26%) |
Nov 05, 2019 | 64.21 | 65.84 | 64.12 | 65.71 | 7,383,846 | +0.51(+0.78%) |
Nov 04, 2019 | 64.54 | 67.27 | 64.38 | 65.20 | 7,441,470 | +1.27(+1.99%) |
Nov 01, 2019 | 62.88 | 63.93 | 62.75 | 63.93 | 3,253,565 | +1.46(+2.34%) |
Oct 31, 2019 | 63.01 | 63.25 | 61.79 | 62.47 | 3,297,054 | -0.78(-1.24%) |
Oct 30, 2019 | 63.01 | 63.27 | 62.21 | 63.25 | 2,017,326 | +0.15(+0.24%) |
Oct 29, 2019 | 62.83 | 63.43 | 62.79 | 63.10 | 2,736,093 | -0.12(-0.18%) |
Oct 28, 2019 | 63.47 | 63.62 | 62.81 | 63.22 | 2,333,538 | +0.15(+0.24%) |
Oct 25, 2019 | 62.44 | 63.32 | 62.26 | 63.07 | 2,184,428 | +0.84(+1.35%) |
Oct 24, 2019 | 63.01 | 63.05 | 61.84 | 62.23 | 2,010,658 | -0.61(-0.96%) |
Oct 23, 2019 | 62.56 | 62.90 | 62.27 | 62.84 | 2,805,885 | +0.29(+0.47%) |
Oct 22, 2019 | 61.95 | 62.72 | 61.40 | 62.54 | 2,501,089 | +0.71(+1.15%) |
Oct 21, 2019 | 61.50 | 62.11 | 61.39 | 61.83 | 2,636,740 | +0.69(+1.14%) |
Oct 18, 2019 | 60.53 | 61.29 | 60.48 | 61.13 | 4,353,696 | +0.53(+0.88%) |
Oct 17, 2019 | 60.38 | 60.97 | 60.29 | 60.60 | 3,180,923 | +0.65(+1.08%) |
Oct 16, 2019 | 60.05 | 60.64 | 59.91 | 59.95 | 3,125,256 | -0.37(-0.61%) |
Oct 15, 2019 | 59.85 | 60.93 | 59.34 | 60.32 | 5,372,916 | +0.46(+0.77%) |
Oct 14, 2019 | 59.32 | 60.00 | 59.25 | 59.85 | 2,422,033 | +0.15(+0.25%) |
Oct 11, 2019 | 59.00 | 60.58 | 58.75 | 59.70 | 4,197,722 | +1.77(+3.06%) |
Oct 10, 2019 | 56.80 | 58.27 | 56.80 | 57.93 | 3,191,484 | +1.27(+2.25%) |
Oct 09, 2019 | 56.71 | 57.10 | 56.09 | 56.66 | 3,119,663 | +0.41(+0.73%) |
Oct 08, 2019 | 56.78 | 57.00 | 56.19 | 56.25 | 3,079,815 | -1.15(-2.00%) |
Oct 07, 2019 | 57.91 | 58.32 | 57.39 | 57.39 | 2,306,199 | -0.66(-1.14%) |
Oct 04, 2019 | 57.31 | 58.06 | 57.31 | 58.05 | 3,611,330 | +0.70(+1.23%) |
Oct 03, 2019 | 56.19 | 57.38 | 55.93 | 57.35 | 3,740,975 | +0.80(+1.42%) |
Oct 02, 2019 | 57.24 | 57.53 | 56.09 | 56.55 | 4,703,282 | -1.56(-2.68%) |
Oct 01, 2019 | 60.53 | 60.80 | 58.04 | 58.11 | 8,651,671 | -1.43(-2.41%) |
Sep 30, 2019 | 59.33 | 59.85 | 59.33 | 59.54 | 5,676,650 | +0.41(+0.69%) |
Sep 27, 2019 | 57.96 | 59.49 | 56.99 | 59.13 | 7,272,742 | +1.97(+3.44%) |
Sep 26, 2019 | 57.42 | 57.42 | 56.84 | 57.16 | 2,171,254 | -0.24(-0.42%) |
Sep 25, 2019 | 56.90 | 57.52 | 56.77 | 57.40 | 2,694,456 | +0.42(+0.73%) |
Sep 24, 2019 | 57.88 | 58.13 | 56.80 | 56.99 | 4,147,394 | -0.84(-1.45%) |
Sep 23, 2019 | 57.35 | 58.12 | 57.13 | 57.82 | 2,931,470 | -0.02(-0.03%) |
Sep 20, 2019 | 58.20 | 58.54 | 57.45 | 57.84 | 4,642,176 | -0.20(-0.34%) |
Sep 19, 2019 | 57.97 | 58.37 | 57.70 | 58.04 | 2,321,898 | +0.23(+0.40%) |
Sep 18, 2019 | 57.50 | 57.81 | 57.01 | 57.80 | 3,956,337 | -0.04(-0.06%) |
Sep 17, 2019 | 58.15 | 58.24 | 57.31 | 57.84 | 2,492,977 | -0.63(-1.08%) |
Sep 16, 2019 | 58.36 | 58.69 | 58.08 | 58.47 | 2,559,550 | +0.10(+0.17%) |
Sep 13, 2019 | 58.40 | 58.96 | 58.03 | 58.37 | 2,524,000 | +0.75(+1.30%) |
Sep 12, 2019 | 57.88 | 58.35 | 57.36 | 57.63 | 2,704,522 | -0.44(-0.75%) |
Sep 11, 2019 | 57.85 | 58.21 | 57.16 | 58.06 | 3,421,803 | +0.35(+0.60%) |
Sep 10, 2019 | 56.89 | 57.72 | 56.63 | 57.72 | 3,432,610 | +0.92(+1.62%) |
Sep 09, 2019 | 55.69 | 56.89 | 55.58 | 56.80 | 3,936,729 | +1.36(+2.46%) |
Sep 06, 2019 | 55.26 | 55.56 | 54.90 | 55.44 | 2,979,796 | +0.37(+0.66%) |
Sep 05, 2019 | 53.99 | 55.33 | 53.88 | 55.07 | 3,940,613 | +1.99(+3.74%) |
Sep 04, 2019 | 52.65 | 53.27 | 52.65 | 53.08 | 3,690,288 | +1.08(+2.07%) |