Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.75 | 62.86 | 62.60 | 62.67 | 181,402 | -0.13(-0.21%) |
Nov 27, 2019 | 62.60 | 62.83 | 62.53 | 62.81 | 414,758 | +0.30(+0.47%) |
Nov 26, 2019 | 62.36 | 62.53 | 62.26 | 62.51 | 328,154 | +0.19(+0.31%) |
Nov 25, 2019 | 62.06 | 62.36 | 62.06 | 62.32 | 550,530 | +0.44(+0.72%) |
Nov 22, 2019 | 61.81 | 61.96 | 61.67 | 61.87 | 206,296 | +0.19(+0.31%) |
Nov 21, 2019 | 62.08 | 62.08 | 61.60 | 61.69 | 317,374 | -0.26(-0.43%) |
Nov 20, 2019 | 61.99 | 62.11 | 61.59 | 61.95 | 385,279 | -0.21(-0.34%) |
Nov 19, 2019 | 62.13 | 62.25 | 62.03 | 62.16 | 638,855 | +0.22(+0.35%) |
Nov 18, 2019 | 61.81 | 61.98 | 61.74 | 61.94 | 361,014 | +0.12(+0.20%) |
Nov 15, 2019 | 61.82 | 61.84 | 61.67 | 61.82 | 403,285 | +0.20(+0.32%) |
Nov 14, 2019 | 61.29 | 61.62 | 61.29 | 61.62 | 301,095 | +0.20(+0.32%) |
Nov 13, 2019 | 61.30 | 61.58 | 61.19 | 61.42 | 428,750 | -0.11(-0.18%) |
Nov 12, 2019 | 61.63 | 61.85 | 61.52 | 61.53 | 210,236 | -0.06(-0.11%) |
Nov 11, 2019 | 61.39 | 61.66 | 61.36 | 61.60 | 143,966 | -0.07(-0.12%) |
Nov 08, 2019 | 61.53 | 61.67 | 61.36 | 61.67 | 180,969 | +0.03(+0.05%) |
Nov 07, 2019 | 61.74 | 61.94 | 61.58 | 61.64 | 225,530 | +0.24(+0.39%) |
Nov 06, 2019 | 61.21 | 61.44 | 61.17 | 61.40 | 257,803 | +0.19(+0.31%) |
Nov 05, 2019 | 61.47 | 61.49 | 61.05 | 61.21 | 818,545 | -0.15(-0.25%) |
Nov 04, 2019 | 61.62 | 61.65 | 61.28 | 61.36 | 486,970 | +0.17(+0.28%) |
Nov 01, 2019 | 60.98 | 61.19 | 60.88 | 61.19 | 655,906 | +0.66(+1.08%) |
Oct 31, 2019 | 60.65 | 60.71 | 60.22 | 60.53 | 2,980,972 | -0.28(-0.46%) |
Oct 30, 2019 | 60.72 | 60.89 | 60.33 | 60.81 | 445,631 | +0.09(+0.15%) |
Oct 29, 2019 | 60.52 | 60.99 | 60.52 | 60.72 | 401,540 | +0.12(+0.20%) |
Oct 28, 2019 | 60.61 | 60.77 | 60.57 | 60.60 | 176,668 | +0.20(+0.33%) |
Oct 25, 2019 | 60.12 | 60.54 | 60.12 | 60.40 | 187,247 | +0.11(+0.18%) |
Oct 24, 2019 | 60.31 | 60.35 | 60.06 | 60.29 | 142,041 | +0.09(+0.15%) |
Oct 23, 2019 | 59.92 | 60.21 | 59.87 | 60.20 | 136,954 | +0.18(+0.29%) |
Oct 22, 2019 | 60.24 | 60.42 | 59.99 | 60.03 | 220,256 | -0.39(-0.64%) |
Oct 21, 2019 | 60.05 | 60.44 | 60.05 | 60.41 | 128,609 | +0.72(+1.21%) |
Oct 18, 2019 | 59.41 | 59.86 | 59.41 | 59.69 | 161,270 | +0.08(+0.14%) |
Oct 17, 2019 | 59.78 | 59.87 | 59.50 | 59.61 | 240,302 | +0.12(+0.20%) |
Oct 16, 2019 | 59.54 | 59.61 | 59.33 | 59.49 | 150,953 | -0.10(-0.16%) |
Oct 15, 2019 | 59.21 | 59.81 | 59.13 | 59.59 | 282,234 | +0.56(+0.95%) |
Oct 14, 2019 | 58.82 | 59.05 | 58.82 | 59.03 | 108,397 | +0.06(+0.10%) |
Oct 11, 2019 | 59.15 | 59.58 | 58.93 | 58.97 | 606,118 | +0.58(+1.00%) |
Oct 10, 2019 | 58.01 | 58.67 | 58.01 | 58.39 | 329,960 | +0.43(+0.75%) |
Oct 09, 2019 | 57.82 | 58.18 | 57.78 | 57.95 | 242,133 | +0.46(+0.80%) |
Oct 08, 2019 | 58.03 | 58.03 | 57.43 | 57.49 | 393,401 | -0.96(-1.64%) |
Oct 07, 2019 | 58.42 | 58.83 | 58.37 | 58.46 | 260,535 | -0.22(-0.38%) |
Oct 04, 2019 | 57.90 | 58.72 | 57.89 | 58.68 | 196,988 | +0.86(+1.49%) |
Oct 03, 2019 | 57.38 | 57.81 | 56.83 | 57.81 | 470,655 | +0.30(+0.53%) |
Oct 02, 2019 | 58.15 | 58.15 | 57.25 | 57.51 | 766,267 | -0.97(-1.66%) |
Oct 01, 2019 | 59.58 | 59.62 | 58.44 | 58.48 | 684,197 | -0.99(-1.66%) |
Sep 30, 2019 | 59.60 | 59.70 | 59.41 | 59.47 | 260,271 | -0.02(-0.03%) |
Sep 27, 2019 | 59.85 | 59.93 | 59.16 | 59.49 | 557,412 | -0.06(-0.10%) |
Sep 26, 2019 | 59.56 | 59.74 | 59.40 | 59.55 | 224,681 | -0.07(-0.12%) |
Sep 25, 2019 | 59.23 | 59.71 | 59.14 | 59.62 | 213,793 | +0.34(+0.57%) |
Sep 24, 2019 | 59.87 | 59.97 | 59.04 | 59.28 | 568,259 | -0.39(-0.65%) |
Sep 23, 2019 | 59.20 | 59.81 | 59.20 | 59.67 | 363,939 | +0.11(+0.18%) |
Sep 20, 2019 | 59.91 | 60.12 | 59.48 | 59.56 | 337,333 | -0.31(-0.51%) |
Sep 19, 2019 | 60.01 | 60.27 | 59.83 | 59.87 | 237,631 | -0.08(-0.13%) |
Sep 18, 2019 | 59.72 | 60.04 | 59.52 | 59.95 | 240,641 | +0.06(+0.10%) |
Sep 17, 2019 | 59.57 | 59.89 | 59.55 | 59.89 | 152,680 | +0.21(+0.35%) |
Sep 16, 2019 | 59.33 | 59.68 | 59.31 | 59.68 | 178,512 | -0.07(-0.12%) |
Sep 13, 2019 | 59.84 | 59.97 | 59.66 | 59.75 | 289,267 | +0.12(+0.19%) |
Sep 12, 2019 | 59.24 | 59.76 | 59.18 | 59.63 | 785,503 | +0.39(+0.66%) |
Sep 11, 2019 | 59.06 | 59.25 | 58.76 | 59.24 | 276,563 | +0.23(+0.40%) |
Sep 10, 2019 | 59.21 | 59.25 | 58.57 | 59.01 | 249,726 | -0.22(-0.36%) |
Sep 09, 2019 | 59.11 | 59.32 | 58.90 | 59.22 | 200,860 | +0.41(+0.70%) |
Sep 06, 2019 | 58.80 | 59.04 | 58.71 | 58.81 | 178,345 | +0.05(+0.08%) |
Sep 05, 2019 | 58.54 | 59.18 | 58.54 | 58.76 | 362,231 | +0.76(+1.32%) |
Sep 04, 2019 | 57.77 | 58.06 | 57.71 | 58.00 | 688,238 | +0.63(+1.10%) |