Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 64.04 | 64.35 | 63.67 | 63.78 | 7,357,895 | -0.51(-0.79%) |
Nov 27, 2019 | 64.39 | 64.63 | 64.10 | 64.29 | 8,943,892 | +0.22(+0.34%) |
Nov 26, 2019 | 64.39 | 64.39 | 63.52 | 64.06 | 13,317,644 | -0.19(-0.29%) |
Nov 25, 2019 | 63.62 | 64.40 | 63.56 | 64.25 | 13,542,803 | +0.69(+1.08%) |
Nov 22, 2019 | 62.91 | 63.61 | 62.80 | 63.56 | 9,317,629 | +0.82(+1.31%) |
Nov 21, 2019 | 62.89 | 63.36 | 62.41 | 62.74 | 10,111,046 | -0.01(-0.01%) |
Nov 20, 2019 | 63.36 | 63.44 | 62.16 | 62.75 | 15,076,541 | -0.77(-1.22%) |
Nov 19, 2019 | 63.65 | 63.88 | 63.22 | 63.52 | 10,713,340 | +0.36(+0.56%) |
Nov 18, 2019 | 63.07 | 63.37 | 62.45 | 63.17 | 10,042,084 | +0.00(+0.00%) |
Nov 15, 2019 | 63.11 | 63.22 | 62.55 | 63.17 | 12,126,134 | +0.48(+0.76%) |
Nov 14, 2019 | 62.49 | 62.83 | 62.26 | 62.69 | 11,127,043 | -0.06(-0.09%) |
Nov 13, 2019 | 63.04 | 63.60 | 62.58 | 62.75 | 16,555,645 | -0.98(-1.55%) |
Nov 12, 2019 | 64.14 | 64.49 | 63.68 | 63.73 | 13,034,978 | -0.45(-0.70%) |
Nov 11, 2019 | 64.06 | 64.59 | 63.88 | 64.18 | 7,091,066 | -0.44(-0.68%) |
Nov 08, 2019 | 64.08 | 64.63 | 63.72 | 64.63 | 9,337,535 | +0.26(+0.41%) |
Nov 07, 2019 | 64.02 | 64.76 | 64.02 | 64.36 | 16,882,402 | +1.18(+1.87%) |
Nov 06, 2019 | 63.18 | 63.72 | 62.80 | 63.18 | 14,874,351 | -0.35(-0.55%) |
Nov 05, 2019 | 63.84 | 64.50 | 63.37 | 63.53 | 16,964,038 | -0.27(-0.43%) |
Nov 04, 2019 | 63.62 | 63.90 | 62.92 | 63.80 | 14,821,033 | +1.11(+1.77%) |
Nov 01, 2019 | 61.34 | 62.82 | 61.21 | 62.69 | 15,235,937 | +2.11(+3.49%) |
Oct 31, 2019 | 61.00 | 61.51 | 60.13 | 60.58 | 20,005,384 | -0.94(-1.52%) |
Oct 30, 2019 | 61.33 | 61.83 | 60.78 | 61.51 | 14,747,047 | -0.10(-0.16%) |
Oct 29, 2019 | 61.65 | 62.20 | 61.30 | 61.61 | 11,377,301 | -0.42(-0.68%) |
Oct 28, 2019 | 62.15 | 62.62 | 61.91 | 62.03 | 15,524,641 | +0.35(+0.57%) |
Oct 25, 2019 | 60.67 | 61.89 | 60.53 | 61.68 | 12,453,031 | +0.73(+1.20%) |
Oct 24, 2019 | 61.16 | 61.42 | 60.58 | 60.95 | 8,856,698 | -0.13(-0.21%) |
Oct 23, 2019 | 60.61 | 61.09 | 60.47 | 61.07 | 12,252,237 | +0.33(+0.54%) |
Oct 22, 2019 | 60.46 | 61.43 | 60.25 | 60.74 | 13,120,192 | +0.21(+0.35%) |
Oct 21, 2019 | 59.45 | 60.60 | 59.45 | 60.53 | 15,550,554 | +1.74(+2.97%) |
Oct 18, 2019 | 58.43 | 59.08 | 58.28 | 58.79 | 12,358,959 | +0.12(+0.20%) |
Oct 17, 2019 | 59.03 | 59.29 | 58.32 | 58.67 | 13,508,194 | +0.08(+0.14%) |
Oct 16, 2019 | 59.70 | 60.24 | 58.52 | 58.59 | 20,590,554 | -1.45(-2.42%) |
Oct 15, 2019 | 59.15 | 60.76 | 57.91 | 60.04 | 26,143,652 | +0.83(+1.40%) |
Oct 14, 2019 | 58.61 | 59.43 | 58.55 | 59.21 | 13,629,680 | +0.12(+0.20%) |
Oct 11, 2019 | 59.00 | 59.79 | 59.00 | 59.09 | 17,709,580 | +1.25(+2.16%) |
Oct 10, 2019 | 57.13 | 58.41 | 56.94 | 57.84 | 11,765,879 | +1.00(+1.76%) |
Oct 09, 2019 | 56.48 | 57.13 | 56.30 | 56.84 | 9,948,085 | +0.87(+1.55%) |
Oct 08, 2019 | 56.50 | 56.63 | 55.66 | 55.97 | 16,029,429 | -1.48(-2.57%) |
Oct 07, 2019 | 57.21 | 58.03 | 57.21 | 57.45 | 9,301,334 | -0.03(-0.04%) |
Oct 04, 2019 | 56.28 | 57.52 | 56.20 | 57.47 | 13,078,084 | +1.25(+2.22%) |
Oct 03, 2019 | 55.70 | 56.25 | 54.62 | 56.23 | 15,075,270 | +0.37(+0.66%) |
Oct 02, 2019 | 57.12 | 57.15 | 55.80 | 55.85 | 17,925,748 | -1.59(-2.77%) |
Oct 01, 2019 | 58.65 | 59.24 | 57.33 | 57.45 | 14,793,931 | -0.78(-1.35%) |
Sep 30, 2019 | 58.80 | 58.92 | 58.17 | 58.23 | 10,293,935 | -0.32(-0.55%) |
Sep 27, 2019 | 58.86 | 59.31 | 58.21 | 58.55 | 13,714,883 | +0.30(+0.51%) |
Sep 26, 2019 | 58.43 | 58.61 | 58.00 | 58.26 | 10,156,517 | -0.23(-0.39%) |
Sep 25, 2019 | 57.25 | 58.75 | 57.21 | 58.49 | 14,547,505 | +1.25(+2.18%) |
Sep 24, 2019 | 58.59 | 58.65 | 56.95 | 57.24 | 19,971,400 | -1.39(-2.37%) |
Sep 23, 2019 | 57.84 | 58.75 | 57.84 | 58.63 | 11,388,734 | +0.17(+0.29%) |
Sep 20, 2019 | 59.13 | 59.46 | 58.44 | 58.46 | 30,953,626 | -0.32(-0.54%) |
Sep 19, 2019 | 59.06 | 59.40 | 58.66 | 58.78 | 12,020,350 | -0.30(-0.51%) |
Sep 18, 2019 | 58.34 | 59.30 | 58.13 | 59.08 | 13,437,981 | +0.51(+0.88%) |
Sep 17, 2019 | 58.82 | 58.82 | 57.89 | 58.57 | 12,979,415 | -0.30(-0.50%) |
Sep 16, 2019 | 58.13 | 59.10 | 58.13 | 58.86 | 14,310,943 | -0.47(-0.80%) |
Sep 13, 2019 | 59.29 | 59.63 | 58.88 | 59.34 | 16,979,304 | +0.92(+1.57%) |
Sep 12, 2019 | 57.41 | 59.06 | 57.26 | 58.42 | 18,419,694 | +0.34(+0.58%) |
Sep 11, 2019 | 57.93 | 58.34 | 57.41 | 58.08 | 14,065,269 | -0.07(-0.12%) |
Sep 10, 2019 | 58.32 | 59.02 | 57.70 | 58.15 | 21,526,558 | +0.16(+0.28%) |
Sep 09, 2019 | 56.28 | 58.42 | 56.22 | 57.99 | 23,954,254 | +2.38(+4.27%) |
Sep 06, 2019 | 55.80 | 56.06 | 55.43 | 55.61 | 12,427,763 | -0.31(-0.56%) |
Sep 05, 2019 | 55.34 | 56.71 | 55.31 | 55.92 | 17,467,982 | +1.74(+3.20%) |
Sep 04, 2019 | 53.95 | 54.35 | 53.81 | 54.19 | 11,495,660 | +0.72(+1.36%) |