Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 64.87 | 65.07 | 63.81 | 63.87 | 191,328 | -1.17(-1.80%) |
Nov 27, 2019 | 64.54 | 65.94 | 64.48 | 65.04 | 741,297 | +0.66(+1.03%) |
Nov 26, 2019 | 64.95 | 65.32 | 63.94 | 64.38 | 972,341 | -0.29(-0.46%) |
Nov 25, 2019 | 63.40 | 65.23 | 63.38 | 64.67 | 1,099,471 | +1.53(+2.42%) |
Nov 22, 2019 | 63.31 | 63.52 | 62.98 | 63.15 | 993,892 | +0.14(+0.22%) |
Nov 21, 2019 | 63.83 | 63.83 | 62.86 | 63.01 | 558,922 | -0.56(-0.89%) |
Nov 20, 2019 | 62.46 | 63.81 | 62.46 | 63.57 | 529,063 | +0.84(+1.35%) |
Nov 19, 2019 | 63.01 | 63.25 | 62.47 | 62.73 | 506,087 | -0.28(-0.44%) |
Nov 18, 2019 | 62.06 | 63.36 | 62.06 | 63.01 | 401,520 | +0.85(+1.38%) |
Nov 15, 2019 | 62.53 | 62.55 | 61.60 | 62.15 | 349,887 | +0.02(+0.04%) |
Nov 14, 2019 | 61.70 | 62.63 | 61.70 | 62.13 | 441,680 | +0.25(+0.40%) |
Nov 13, 2019 | 61.54 | 62.51 | 61.23 | 61.88 | 377,882 | +0.03(+0.06%) |
Nov 12, 2019 | 62.08 | 62.43 | 61.51 | 61.84 | 428,261 | -0.19(-0.30%) |
Nov 11, 2019 | 61.44 | 62.32 | 61.23 | 62.03 | 386,852 | +0.54(+0.87%) |
Nov 08, 2019 | 61.15 | 62.43 | 60.91 | 61.50 | 360,064 | +0.78(+1.29%) |
Nov 07, 2019 | 60.51 | 61.17 | 59.85 | 60.71 | 899,606 | +0.59(+0.98%) |
Nov 06, 2019 | 61.00 | 61.48 | 59.96 | 60.13 | 630,310 | -0.38(-0.63%) |
Nov 05, 2019 | 61.06 | 61.46 | 59.95 | 60.51 | 851,401 | -0.55(-0.89%) |
Nov 04, 2019 | 63.37 | 63.37 | 60.91 | 61.05 | 977,000 | -2.38(-3.75%) |
Nov 01, 2019 | 64.14 | 64.56 | 62.47 | 63.43 | 578,871 | -0.43(-0.68%) |
Oct 31, 2019 | 64.85 | 65.93 | 61.50 | 63.86 | 1,199,361 | -1.66(-2.53%) |
Oct 30, 2019 | 65.20 | 65.81 | 64.21 | 65.52 | 569,166 | +0.31(+0.48%) |
Oct 29, 2019 | 65.60 | 66.25 | 65.11 | 65.21 | 390,758 | -0.51(-0.77%) |
Oct 28, 2019 | 65.73 | 66.48 | 65.44 | 65.72 | 640,675 | +0.14(+0.22%) |
Oct 25, 2019 | 64.85 | 65.79 | 64.85 | 65.57 | 728,881 | +0.56(+0.85%) |
Oct 24, 2019 | 64.50 | 65.40 | 64.44 | 65.02 | 364,593 | +0.48(+0.75%) |
Oct 23, 2019 | 64.30 | 64.85 | 64.10 | 64.54 | 505,792 | +0.05(+0.08%) |
Oct 22, 2019 | 64.35 | 64.84 | 63.96 | 64.49 | 754,540 | +0.24(+0.37%) |
Oct 21, 2019 | 65.13 | 65.61 | 64.17 | 64.25 | 589,185 | -0.27(-0.41%) |
Oct 18, 2019 | 63.34 | 64.61 | 63.29 | 64.51 | 1,994,095 | +0.82(+1.28%) |
Oct 17, 2019 | 63.99 | 64.63 | 63.63 | 63.70 | 477,813 | -0.19(-0.29%) |
Oct 16, 2019 | 63.61 | 63.94 | 62.59 | 63.88 | 630,206 | +0.08(+0.12%) |
Oct 15, 2019 | 64.41 | 64.57 | 63.60 | 63.81 | 620,190 | -0.26(-0.40%) |
Oct 14, 2019 | 64.10 | 64.53 | 63.57 | 64.06 | 479,028 | -0.42(-0.66%) |
Oct 11, 2019 | 63.59 | 65.09 | 63.59 | 64.48 | 618,969 | +0.87(+1.37%) |
Oct 10, 2019 | 63.73 | 64.34 | 63.52 | 63.61 | 518,649 | -0.30(-0.47%) |
Oct 09, 2019 | 64.31 | 64.49 | 62.67 | 63.91 | 770,974 | +0.15(+0.24%) |
Oct 08, 2019 | 63.23 | 64.51 | 62.20 | 63.76 | 926,974 | +0.53(+0.83%) |
Oct 07, 2019 | 62.93 | 63.46 | 62.02 | 63.23 | 433,231 | +0.18(+0.28%) |
Oct 04, 2019 | 61.14 | 63.16 | 61.02 | 63.05 | 447,994 | +2.08(+3.41%) |
Oct 03, 2019 | 60.09 | 61.02 | 59.58 | 60.98 | 366,633 | +0.59(+0.98%) |
Oct 02, 2019 | 59.89 | 60.60 | 59.38 | 60.38 | 442,969 | -0.03(-0.06%) |
Oct 01, 2019 | 60.73 | 61.44 | 60.38 | 60.42 | 311,654 | -0.24(-0.39%) |
Sep 30, 2019 | 60.01 | 60.88 | 59.94 | 60.65 | 446,006 | +0.71(+1.18%) |
Sep 27, 2019 | 60.45 | 60.67 | 59.61 | 59.94 | 458,578 | -0.30(-0.50%) |
Sep 26, 2019 | 60.55 | 60.89 | 59.66 | 60.24 | 548,664 | -0.53(-0.87%) |
Sep 25, 2019 | 59.89 | 60.96 | 59.53 | 60.77 | 702,197 | +0.90(+1.51%) |
Sep 24, 2019 | 60.80 | 61.31 | 59.73 | 59.87 | 363,321 | -0.70(-1.15%) |
Sep 23, 2019 | 60.21 | 61.27 | 60.09 | 60.57 | 392,551 | +0.12(+0.20%) |
Sep 20, 2019 | 60.87 | 61.31 | 59.93 | 60.44 | 894,768 | -0.34(-0.56%) |
Sep 19, 2019 | 61.14 | 61.90 | 60.75 | 60.78 | 320,935 | -0.19(-0.31%) |
Sep 18, 2019 | 60.39 | 61.22 | 60.39 | 60.97 | 305,342 | +0.19(+0.31%) |
Sep 17, 2019 | 60.52 | 61.24 | 60.50 | 60.78 | 334,046 | +0.11(+0.18%) |
Sep 16, 2019 | 60.73 | 61.78 | 60.43 | 60.68 | 347,396 | -0.49(-0.80%) |
Sep 13, 2019 | 60.94 | 61.59 | 60.81 | 61.16 | 348,666 | +0.46(+0.75%) |
Sep 12, 2019 | 60.31 | 61.48 | 60.04 | 60.71 | 394,479 | +0.27(+0.44%) |
Sep 11, 2019 | 60.62 | 61.36 | 60.33 | 60.44 | 444,442 | +0.17(+0.28%) |
Sep 10, 2019 | 60.91 | 60.97 | 59.00 | 60.27 | 541,998 | -0.98(-1.60%) |
Sep 09, 2019 | 61.53 | 61.65 | 59.98 | 61.25 | 468,204 | -0.16(-0.26%) |
Sep 06, 2019 | 61.54 | 61.76 | 61.01 | 61.41 | 442,906 | +0.48(+0.79%) |
Sep 05, 2019 | 60.82 | 62.07 | 60.82 | 60.93 | 527,695 | +0.58(+0.97%) |
Sep 04, 2019 | 59.67 | 60.54 | 59.28 | 60.35 | 416,724 | +1.30(+2.20%) |