Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 69.20 | 69.37 | 68.74 | 68.81 | 265,794 | -0.56(-0.81%) |
Nov 27, 2019 | 69.38 | 69.42 | 68.73 | 69.37 | 430,660 | +0.31(+0.45%) |
Nov 26, 2019 | 67.86 | 69.16 | 67.70 | 69.06 | 1,316,428 | +1.43(+2.12%) |
Nov 25, 2019 | 67.33 | 67.80 | 67.33 | 67.63 | 479,463 | +0.23(+0.34%) |
Nov 22, 2019 | 67.42 | 67.67 | 66.81 | 67.40 | 1,062,222 | +0.21(+0.32%) |
Nov 21, 2019 | 67.92 | 68.19 | 67.07 | 67.18 | 496,398 | -1.07(-1.57%) |
Nov 20, 2019 | 67.58 | 68.29 | 67.31 | 68.26 | 633,736 | +0.53(+0.78%) |
Nov 19, 2019 | 67.87 | 68.08 | 67.63 | 67.73 | 653,455 | -0.01(-0.01%) |
Nov 18, 2019 | 68.07 | 68.07 | 67.60 | 67.73 | 583,807 | -0.40(-0.59%) |
Nov 15, 2019 | 68.24 | 68.26 | 67.90 | 68.14 | 585,800 | +0.07(+0.10%) |
Nov 14, 2019 | 67.82 | 68.07 | 67.60 | 68.07 | 455,652 | +0.16(+0.23%) |
Nov 13, 2019 | 67.69 | 67.95 | 67.24 | 67.91 | 643,879 | -0.15(-0.22%) |
Nov 12, 2019 | 67.67 | 68.23 | 67.48 | 68.06 | 412,818 | +0.31(+0.46%) |
Nov 11, 2019 | 67.74 | 68.40 | 67.55 | 67.75 | 649,552 | -0.43(-0.63%) |
Nov 08, 2019 | 67.04 | 68.26 | 66.85 | 68.18 | 715,651 | +0.91(+1.36%) |
Nov 07, 2019 | 66.63 | 67.73 | 66.59 | 67.27 | 910,330 | +0.75(+1.12%) |
Nov 06, 2019 | 65.78 | 66.62 | 65.52 | 66.52 | 499,176 | +0.71(+1.08%) |
Nov 05, 2019 | 64.97 | 65.90 | 64.84 | 65.81 | 472,171 | +1.34(+2.09%) |
Nov 04, 2019 | 65.12 | 65.34 | 64.06 | 64.47 | 631,046 | -0.53(-0.82%) |
Nov 01, 2019 | 64.51 | 65.24 | 64.28 | 65.00 | 453,057 | +0.81(+1.27%) |
Oct 31, 2019 | 63.59 | 64.28 | 62.93 | 64.18 | 548,234 | +0.36(+0.57%) |
Oct 30, 2019 | 62.09 | 65.70 | 61.69 | 63.82 | 807,221 | +0.05(+0.08%) |
Oct 29, 2019 | 63.10 | 63.81 | 63.08 | 63.77 | 543,285 | +0.55(+0.87%) |
Oct 28, 2019 | 63.38 | 63.60 | 63.00 | 63.22 | 365,285 | +0.17(+0.26%) |
Oct 25, 2019 | 62.98 | 63.13 | 62.58 | 63.06 | 247,844 | -0.09(-0.15%) |
Oct 24, 2019 | 63.99 | 64.12 | 62.66 | 63.15 | 253,468 | -0.73(-1.15%) |
Oct 23, 2019 | 63.86 | 64.77 | 63.54 | 63.88 | 228,595 | +0.06(+0.09%) |
Oct 22, 2019 | 64.43 | 64.49 | 63.75 | 63.83 | 380,911 | -0.78(-1.20%) |
Oct 21, 2019 | 64.71 | 64.89 | 64.42 | 64.60 | 347,476 | +0.43(+0.66%) |
Oct 18, 2019 | 63.71 | 64.27 | 63.47 | 64.18 | 299,228 | +0.28(+0.43%) |
Oct 17, 2019 | 63.38 | 63.93 | 63.17 | 63.90 | 653,514 | +0.83(+1.32%) |
Oct 16, 2019 | 63.14 | 63.23 | 62.65 | 63.07 | 566,783 | -0.14(-0.22%) |
Oct 15, 2019 | 63.39 | 63.81 | 63.17 | 63.21 | 355,955 | -0.04(-0.06%) |
Oct 14, 2019 | 63.27 | 63.58 | 63.23 | 63.25 | 363,299 | -0.17(-0.26%) |
Oct 11, 2019 | 63.27 | 64.12 | 63.14 | 63.41 | 561,985 | +0.68(+1.09%) |
Oct 10, 2019 | 62.29 | 62.98 | 62.26 | 62.73 | 395,407 | +0.56(+0.90%) |
Oct 09, 2019 | 62.19 | 62.51 | 61.62 | 62.17 | 563,407 | +0.43(+0.70%) |
Oct 08, 2019 | 62.89 | 63.06 | 61.73 | 61.74 | 596,167 | -1.56(-2.46%) |
Oct 07, 2019 | 63.85 | 63.87 | 63.30 | 63.30 | 571,777 | -0.74(-1.16%) |
Oct 04, 2019 | 63.22 | 64.07 | 62.99 | 64.04 | 301,855 | +0.85(+1.34%) |
Oct 03, 2019 | 62.97 | 63.40 | 62.65 | 63.20 | 425,882 | -0.02(-0.03%) |
Oct 02, 2019 | 64.92 | 65.36 | 62.91 | 63.21 | 453,455 | -1.57(-2.42%) |
Oct 01, 2019 | 66.39 | 66.73 | 64.76 | 64.78 | 608,347 | -1.46(-2.21%) |
Sep 30, 2019 | 65.90 | 66.38 | 65.55 | 66.24 | 505,840 | +0.53(+0.80%) |
Sep 27, 2019 | 66.46 | 66.46 | 65.42 | 65.71 | 373,818 | -0.43(-0.65%) |
Sep 26, 2019 | 66.03 | 66.48 | 65.73 | 66.14 | 316,374 | +0.09(+0.14%) |
Sep 25, 2019 | 65.60 | 66.09 | 65.32 | 66.05 | 470,518 | +0.47(+0.71%) |
Sep 24, 2019 | 65.91 | 66.18 | 65.31 | 65.58 | 501,760 | -0.20(-0.30%) |
Sep 23, 2019 | 65.77 | 66.08 | 65.63 | 65.78 | 519,104 | -0.41(-0.61%) |
Sep 20, 2019 | 66.81 | 66.99 | 66.11 | 66.19 | 1,447,407 | -0.57(-0.86%) |
Sep 19, 2019 | 67.02 | 67.44 | 66.74 | 66.76 | 496,524 | -0.34(-0.51%) |
Sep 18, 2019 | 66.22 | 67.29 | 65.76 | 67.10 | 694,485 | +0.55(+0.83%) |
Sep 17, 2019 | 66.22 | 66.56 | 66.16 | 66.55 | 654,255 | +0.17(+0.25%) |
Sep 16, 2019 | 65.05 | 66.44 | 64.87 | 66.38 | 852,151 | +0.93(+1.43%) |
Sep 13, 2019 | 65.33 | 65.63 | 65.06 | 65.45 | 893,029 | +0.15(+0.24%) |
Sep 12, 2019 | 64.49 | 65.34 | 64.19 | 65.30 | 696,087 | +0.81(+1.26%) |
Sep 11, 2019 | 64.07 | 64.48 | 63.49 | 64.48 | 478,245 | +0.50(+0.79%) |
Sep 10, 2019 | 64.47 | 64.47 | 63.81 | 63.98 | 747,661 | -0.41(-0.64%) |
Sep 09, 2019 | 64.17 | 64.41 | 63.72 | 64.39 | 440,833 | +0.64(+1.00%) |
Sep 06, 2019 | 63.67 | 64.00 | 63.24 | 63.75 | 534,189 | -0.02(-0.03%) |
Sep 05, 2019 | 63.61 | 64.42 | 63.26 | 63.77 | 665,859 | +0.85(+1.36%) |
Sep 04, 2019 | 63.05 | 63.10 | 62.45 | 62.92 | 399,611 | +0.52(+0.83%) |