Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.78 | 64.00 | 63.40 | 63.55 | 1,122,143 | -0.13(-0.20%) |
Nov 27, 2019 | 63.45 | 63.72 | 63.24 | 63.67 | 1,884,144 | +0.29(+0.45%) |
Nov 26, 2019 | 63.51 | 63.66 | 63.08 | 63.38 | 5,280,367 | +0.23(+0.36%) |
Nov 25, 2019 | 63.30 | 63.77 | 63.05 | 63.16 | 2,250,690 | -0.10(-0.16%) |
Nov 22, 2019 | 63.35 | 63.65 | 63.02 | 63.26 | 2,177,543 | -0.09(-0.14%) |
Nov 21, 2019 | 63.74 | 63.87 | 63.16 | 63.34 | 2,115,653 | -0.46(-0.72%) |
Nov 20, 2019 | 63.57 | 64.03 | 63.12 | 63.80 | 1,908,003 | +0.28(+0.44%) |
Nov 19, 2019 | 63.63 | 63.93 | 63.21 | 63.52 | 3,796,002 | -0.18(-0.28%) |
Nov 18, 2019 | 63.27 | 64.15 | 62.97 | 63.70 | 4,201,758 | +0.65(+1.03%) |
Nov 15, 2019 | 62.70 | 63.12 | 62.38 | 63.05 | 3,036,879 | +0.28(+0.45%) |
Nov 14, 2019 | 63.52 | 63.72 | 62.55 | 62.77 | 3,607,161 | -0.60(-0.94%) |
Nov 13, 2019 | 62.65 | 63.53 | 62.44 | 63.37 | 2,943,738 | +0.83(+1.32%) |
Nov 12, 2019 | 61.58 | 62.62 | 61.54 | 62.54 | 5,886,024 | +1.12(+1.83%) |
Nov 11, 2019 | 61.36 | 61.48 | 61.02 | 61.41 | 1,966,836 | +0.09(+0.15%) |
Nov 08, 2019 | 61.13 | 61.64 | 61.06 | 61.32 | 2,051,933 | +0.00(+0.01%) |
Nov 07, 2019 | 61.57 | 61.64 | 60.88 | 61.32 | 3,341,687 | -0.48(-0.78%) |
Nov 06, 2019 | 61.85 | 62.14 | 61.38 | 61.80 | 3,365,080 | -0.06(-0.09%) |
Nov 05, 2019 | 62.65 | 62.69 | 61.70 | 61.85 | 4,923,393 | -1.07(-1.71%) |
Nov 04, 2019 | 63.56 | 63.56 | 62.53 | 62.93 | 3,796,116 | -0.63(-0.98%) |
Nov 01, 2019 | 63.01 | 64.06 | 62.66 | 63.55 | 6,729,154 | +1.20(+1.92%) |
Oct 31, 2019 | 61.30 | 62.38 | 61.07 | 62.36 | 6,647,093 | +1.27(+2.08%) |
Oct 30, 2019 | 60.95 | 61.27 | 60.56 | 61.08 | 6,650,660 | +0.16(+0.25%) |
Oct 29, 2019 | 60.93 | 61.09 | 60.76 | 60.93 | 7,183,018 | +0.01(+0.02%) |
Oct 28, 2019 | 61.66 | 61.79 | 60.80 | 60.91 | 8,975,919 | -1.21(-1.94%) |
Oct 25, 2019 | 64.08 | 64.08 | 61.89 | 62.12 | 7,406,102 | -1.76(-2.76%) |
Oct 24, 2019 | 63.82 | 64.25 | 63.62 | 63.89 | 4,110,914 | +0.03(+0.04%) |
Oct 23, 2019 | 63.54 | 63.86 | 63.20 | 63.86 | 2,286,779 | +0.48(+0.76%) |
Oct 22, 2019 | 63.29 | 63.72 | 63.25 | 63.38 | 2,193,329 | +0.17(+0.27%) |
Oct 21, 2019 | 63.08 | 63.24 | 62.67 | 63.21 | 2,343,551 | +0.11(+0.17%) |
Oct 18, 2019 | 62.56 | 63.40 | 62.41 | 63.10 | 4,636,664 | +0.55(+0.88%) |
Oct 17, 2019 | 62.50 | 62.77 | 62.37 | 62.55 | 2,221,047 | +0.05(+0.08%) |
Oct 16, 2019 | 62.51 | 62.58 | 61.94 | 62.50 | 2,947,810 | -0.06(-0.10%) |
Oct 15, 2019 | 62.81 | 62.92 | 62.26 | 62.57 | 2,471,267 | -0.19(-0.30%) |
Oct 14, 2019 | 63.02 | 63.40 | 62.48 | 62.75 | 2,249,525 | -0.03(-0.04%) |
Oct 11, 2019 | 63.10 | 63.22 | 62.69 | 62.78 | 2,143,707 | -0.40(-0.63%) |
Oct 10, 2019 | 63.17 | 63.45 | 62.75 | 63.18 | 2,399,519 | -0.10(-0.16%) |
Oct 09, 2019 | 63.09 | 63.61 | 62.98 | 63.27 | 1,856,693 | +0.32(+0.50%) |
Oct 08, 2019 | 63.12 | 63.35 | 62.35 | 62.96 | 2,944,132 | -0.22(-0.36%) |
Oct 07, 2019 | 63.40 | 63.46 | 63.00 | 63.18 | 2,377,521 | -0.35(-0.54%) |
Oct 04, 2019 | 62.94 | 63.59 | 62.68 | 63.53 | 2,352,052 | +0.68(+1.08%) |
Oct 03, 2019 | 62.14 | 62.88 | 61.94 | 62.85 | 5,230,107 | +0.83(+1.34%) |
Oct 02, 2019 | 62.74 | 63.03 | 61.84 | 62.02 | 3,878,035 | -1.01(-1.61%) |
Oct 01, 2019 | 63.62 | 63.88 | 63.03 | 63.03 | 3,144,586 | -0.66(-1.04%) |
Sep 30, 2019 | 62.34 | 63.92 | 62.34 | 63.69 | 5,830,851 | +1.35(+2.17%) |
Sep 27, 2019 | 62.60 | 62.60 | 61.90 | 62.34 | 4,125,419 | -0.11(-0.17%) |
Sep 26, 2019 | 62.34 | 62.60 | 61.92 | 62.45 | 4,018,491 | +0.31(+0.50%) |
Sep 25, 2019 | 62.18 | 62.23 | 61.56 | 62.14 | 2,211,793 | -0.10(-0.16%) |
Sep 24, 2019 | 61.61 | 62.39 | 61.22 | 62.24 | 2,749,655 | +1.02(+1.67%) |
Sep 23, 2019 | 61.24 | 61.54 | 61.15 | 61.22 | 3,111,673 | -0.15(-0.25%) |
Sep 20, 2019 | 60.95 | 61.61 | 60.74 | 61.37 | 5,466,569 | +0.61(+1.00%) |
Sep 19, 2019 | 60.40 | 60.79 | 59.99 | 60.76 | 3,776,236 | +0.68(+1.13%) |
Sep 18, 2019 | 61.59 | 61.66 | 60.00 | 60.08 | 7,249,770 | -1.22(-1.99%) |
Sep 17, 2019 | 60.88 | 61.66 | 60.70 | 61.30 | 3,329,994 | +0.55(+0.91%) |
Sep 16, 2019 | 60.86 | 60.88 | 60.39 | 60.74 | 3,494,358 | +0.02(+0.04%) |
Sep 13, 2019 | 61.29 | 61.81 | 60.65 | 60.72 | 2,710,738 | -0.84(-1.36%) |
Sep 12, 2019 | 61.74 | 61.82 | 61.18 | 61.56 | 3,331,331 | +0.17(+0.28%) |
Sep 11, 2019 | 60.65 | 61.68 | 60.34 | 61.39 | 3,087,705 | +0.64(+1.05%) |
Sep 10, 2019 | 60.41 | 60.85 | 60.06 | 60.75 | 2,924,650 | +0.33(+0.54%) |
Sep 09, 2019 | 60.67 | 60.70 | 60.33 | 60.43 | 2,726,619 | -0.42(-0.70%) |
Sep 06, 2019 | 61.02 | 61.26 | 60.66 | 60.85 | 2,156,269 | +0.07(+0.12%) |
Sep 05, 2019 | 61.25 | 61.57 | 60.49 | 60.78 | 2,879,641 | -0.93(-1.51%) |
Sep 04, 2019 | 61.74 | 62.11 | 61.36 | 61.71 | 1,937,930 | +0.21(+0.35%) |