Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 69.59 | 69.77 | 69.13 | 69.20 | 264,297 | -0.57(-0.81%) |
Nov 27, 2019 | 69.77 | 69.82 | 69.12 | 69.77 | 428,234 | +0.31(+0.45%) |
Nov 26, 2019 | 68.24 | 69.56 | 68.08 | 69.45 | 1,309,012 | +1.44(+2.12%) |
Nov 25, 2019 | 67.72 | 68.19 | 67.71 | 68.01 | 476,762 | +0.23(+0.34%) |
Nov 22, 2019 | 67.80 | 68.05 | 67.19 | 67.78 | 1,056,237 | +0.21(+0.32%) |
Nov 21, 2019 | 68.31 | 68.57 | 67.45 | 67.56 | 493,601 | -1.08(-1.57%) |
Nov 20, 2019 | 67.97 | 68.68 | 67.70 | 68.64 | 630,165 | +0.53(+0.78%) |
Nov 19, 2019 | 68.25 | 68.47 | 68.02 | 68.11 | 649,773 | -0.01(-0.01%) |
Nov 18, 2019 | 68.45 | 68.45 | 67.99 | 68.12 | 580,518 | -0.40(-0.59%) |
Nov 15, 2019 | 68.63 | 68.64 | 68.28 | 68.52 | 582,500 | +0.07(+0.10%) |
Nov 14, 2019 | 68.21 | 68.46 | 67.99 | 68.45 | 453,085 | +0.16(+0.23%) |
Nov 13, 2019 | 68.07 | 68.33 | 67.62 | 68.30 | 640,251 | -0.15(-0.22%) |
Nov 12, 2019 | 68.05 | 68.62 | 67.87 | 68.44 | 410,492 | +0.31(+0.46%) |
Nov 11, 2019 | 68.13 | 68.79 | 67.94 | 68.13 | 645,892 | -0.43(-0.63%) |
Nov 08, 2019 | 67.42 | 68.65 | 67.23 | 68.57 | 711,619 | +0.92(+1.36%) |
Nov 07, 2019 | 67.00 | 68.12 | 66.97 | 67.65 | 905,201 | +0.75(+1.12%) |
Nov 06, 2019 | 66.15 | 67.00 | 65.89 | 66.90 | 496,364 | +0.71(+1.08%) |
Nov 05, 2019 | 65.34 | 66.27 | 65.21 | 66.19 | 469,511 | +1.35(+2.09%) |
Nov 04, 2019 | 65.48 | 65.71 | 64.42 | 64.83 | 627,490 | -0.53(-0.82%) |
Nov 01, 2019 | 64.88 | 65.61 | 64.65 | 65.37 | 450,504 | +0.82(+1.27%) |
Oct 31, 2019 | 63.95 | 64.65 | 63.29 | 64.55 | 545,145 | +0.37(+0.57%) |
Oct 30, 2019 | 62.44 | 66.07 | 62.04 | 64.18 | 802,673 | +0.05(+0.08%) |
Oct 29, 2019 | 63.46 | 64.17 | 63.44 | 64.13 | 540,225 | +0.55(+0.87%) |
Oct 28, 2019 | 63.74 | 63.96 | 63.36 | 63.58 | 363,227 | +0.17(+0.26%) |
Oct 25, 2019 | 63.33 | 63.49 | 62.94 | 63.41 | 246,447 | -0.09(-0.15%) |
Oct 24, 2019 | 64.36 | 64.49 | 63.02 | 63.51 | 252,040 | -0.74(-1.15%) |
Oct 23, 2019 | 64.23 | 65.14 | 63.90 | 64.24 | 227,307 | +0.06(+0.09%) |
Oct 22, 2019 | 64.80 | 64.86 | 64.11 | 64.19 | 378,765 | -0.78(-1.20%) |
Oct 21, 2019 | 65.08 | 65.26 | 64.79 | 64.97 | 345,518 | +0.43(+0.66%) |
Oct 18, 2019 | 64.07 | 64.63 | 63.83 | 64.54 | 297,542 | +0.28(+0.43%) |
Oct 17, 2019 | 63.74 | 64.29 | 63.52 | 64.26 | 649,832 | +0.84(+1.32%) |
Oct 16, 2019 | 63.50 | 63.59 | 63.00 | 63.43 | 563,590 | -0.14(-0.22%) |
Oct 15, 2019 | 63.75 | 64.17 | 63.53 | 63.57 | 353,949 | -0.04(-0.06%) |
Oct 14, 2019 | 63.62 | 63.94 | 63.59 | 63.60 | 361,253 | -0.17(-0.26%) |
Oct 11, 2019 | 63.62 | 64.48 | 63.50 | 63.77 | 558,819 | +0.69(+1.09%) |
Oct 10, 2019 | 62.64 | 63.34 | 62.61 | 63.08 | 393,179 | +0.56(+0.90%) |
Oct 09, 2019 | 62.55 | 62.87 | 61.97 | 62.52 | 560,233 | +0.43(+0.70%) |
Oct 08, 2019 | 63.24 | 63.42 | 62.08 | 62.09 | 592,808 | -1.57(-2.46%) |
Oct 07, 2019 | 64.21 | 64.23 | 63.66 | 63.66 | 568,556 | -0.75(-1.16%) |
Oct 04, 2019 | 63.58 | 64.43 | 63.34 | 64.41 | 300,154 | +0.85(+1.34%) |
Oct 03, 2019 | 63.33 | 63.76 | 63.00 | 63.55 | 423,483 | -0.02(-0.03%) |
Oct 02, 2019 | 65.29 | 65.73 | 63.26 | 63.57 | 450,900 | -1.58(-2.42%) |
Oct 01, 2019 | 66.77 | 67.10 | 65.13 | 65.15 | 604,919 | -1.47(-2.21%) |
Sep 30, 2019 | 66.27 | 66.76 | 65.93 | 66.62 | 502,990 | +0.53(+0.80%) |
Sep 27, 2019 | 66.83 | 66.83 | 65.79 | 66.09 | 371,712 | -0.43(-0.65%) |
Sep 26, 2019 | 66.40 | 66.86 | 66.10 | 66.52 | 314,592 | +0.09(+0.14%) |
Sep 25, 2019 | 65.97 | 66.47 | 65.69 | 66.43 | 467,867 | +0.47(+0.71%) |
Sep 24, 2019 | 66.28 | 66.56 | 65.68 | 65.96 | 498,933 | -0.20(-0.30%) |
Sep 23, 2019 | 66.15 | 66.46 | 66.00 | 66.15 | 516,180 | -0.41(-0.61%) |
Sep 20, 2019 | 67.19 | 67.37 | 66.48 | 66.56 | 1,439,252 | -0.57(-0.86%) |
Sep 19, 2019 | 67.40 | 67.82 | 67.12 | 67.14 | 493,726 | -0.35(-0.51%) |
Sep 18, 2019 | 66.60 | 67.67 | 66.14 | 67.48 | 690,572 | +0.56(+0.83%) |
Sep 17, 2019 | 66.59 | 66.94 | 66.53 | 66.93 | 650,569 | +0.17(+0.25%) |
Sep 16, 2019 | 65.42 | 66.81 | 65.24 | 66.76 | 847,350 | +0.94(+1.43%) |
Sep 13, 2019 | 65.70 | 66.01 | 65.42 | 65.82 | 887,997 | +0.15(+0.24%) |
Sep 12, 2019 | 64.86 | 65.71 | 64.55 | 65.67 | 692,165 | +0.82(+1.26%) |
Sep 11, 2019 | 64.44 | 64.85 | 63.85 | 64.85 | 475,550 | +0.51(+0.79%) |
Sep 10, 2019 | 64.83 | 64.83 | 64.17 | 64.34 | 743,449 | -0.41(-0.64%) |
Sep 09, 2019 | 64.54 | 64.78 | 64.08 | 64.76 | 438,350 | +0.64(+1.00%) |
Sep 06, 2019 | 64.04 | 64.36 | 63.60 | 64.12 | 531,179 | -0.02(-0.03%) |
Sep 05, 2019 | 63.97 | 64.79 | 63.62 | 64.13 | 662,107 | +0.86(+1.36%) |
Sep 04, 2019 | 63.41 | 63.46 | 62.81 | 63.28 | 397,359 | +0.52(+0.83%) |