Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.40 | 62.51 | 62.06 | 62.40 | 237,778 | -0.06(-0.10%) |
Nov 27, 2019 | 62.34 | 62.68 | 61.88 | 62.47 | 309,165 | +0.45(+0.73%) |
Nov 26, 2019 | 61.82 | 62.05 | 61.30 | 62.02 | 250,762 | +0.34(+0.55%) |
Nov 25, 2019 | 61.57 | 62.17 | 61.33 | 61.68 | 477,725 | +0.14(+0.22%) |
Nov 22, 2019 | 61.30 | 61.86 | 61.16 | 61.54 | 344,097 | +0.43(+0.71%) |
Nov 21, 2019 | 61.05 | 61.27 | 60.22 | 61.11 | 350,744 | +0.44(+0.73%) |
Nov 20, 2019 | 60.70 | 61.37 | 60.28 | 60.67 | 398,069 | -0.50(-0.81%) |
Nov 19, 2019 | 61.17 | 61.32 | 60.69 | 61.16 | 371,999 | +0.42(+0.70%) |
Nov 18, 2019 | 60.35 | 61.17 | 60.13 | 60.74 | 405,027 | +0.08(+0.14%) |
Nov 15, 2019 | 61.17 | 61.32 | 60.59 | 60.66 | 461,735 | -0.28(-0.45%) |
Nov 14, 2019 | 60.78 | 61.26 | 60.59 | 60.93 | 339,568 | -0.07(-0.12%) |
Nov 13, 2019 | 61.00 | 61.44 | 60.48 | 61.01 | 310,772 | -0.58(-0.94%) |
Nov 12, 2019 | 61.15 | 61.62 | 60.61 | 61.59 | 676,123 | +0.57(+0.93%) |
Nov 11, 2019 | 61.35 | 61.78 | 59.86 | 61.02 | 639,182 | -0.89(-1.44%) |
Nov 08, 2019 | 62.07 | 62.49 | 61.57 | 61.91 | 374,241 | -0.78(-1.25%) |
Nov 07, 2019 | 62.65 | 63.41 | 62.42 | 62.69 | 391,147 | +0.67(+1.08%) |
Nov 06, 2019 | 62.47 | 62.50 | 61.25 | 62.02 | 436,298 | -0.55(-0.88%) |
Nov 05, 2019 | 62.04 | 62.95 | 61.63 | 62.57 | 467,941 | +1.23(+2.00%) |
Nov 04, 2019 | 60.78 | 61.59 | 60.35 | 61.34 | 470,237 | +1.38(+2.31%) |
Nov 01, 2019 | 59.10 | 60.09 | 59.02 | 59.96 | 292,279 | +1.53(+2.62%) |
Oct 31, 2019 | 59.59 | 59.76 | 57.88 | 58.43 | 453,471 | -1.62(-2.70%) |
Oct 30, 2019 | 60.46 | 60.71 | 59.41 | 60.05 | 277,528 | -0.70(-1.15%) |
Oct 29, 2019 | 60.63 | 61.40 | 60.18 | 60.75 | 233,691 | -0.16(-0.26%) |
Oct 28, 2019 | 60.48 | 61.45 | 60.44 | 60.90 | 261,091 | +0.64(+1.06%) |
Oct 25, 2019 | 59.42 | 60.70 | 59.30 | 60.26 | 661,997 | +1.08(+1.83%) |
Oct 24, 2019 | 59.86 | 59.90 | 58.76 | 59.18 | 226,425 | -0.79(-1.31%) |
Oct 23, 2019 | 59.93 | 60.28 | 57.56 | 59.97 | 220,487 | +0.08(+0.14%) |
Oct 22, 2019 | 59.26 | 60.68 | 58.61 | 59.89 | 389,423 | +0.42(+0.71%) |
Oct 21, 2019 | 60.07 | 60.41 | 59.30 | 59.47 | 238,511 | +0.29(+0.50%) |
Oct 18, 2019 | 58.27 | 59.50 | 58.13 | 59.17 | 635,893 | +1.17(+2.02%) |
Oct 17, 2019 | 58.47 | 58.56 | 56.92 | 58.00 | 752,541 | -1.05(-1.78%) |
Oct 16, 2019 | 59.14 | 59.77 | 57.84 | 59.05 | 294,783 | -0.27(-0.45%) |
Oct 15, 2019 | 58.25 | 59.81 | 58.10 | 59.32 | 280,531 | +1.13(+1.94%) |
Oct 14, 2019 | 57.81 | 58.30 | 57.34 | 58.19 | 154,665 | +0.16(+0.28%) |
Oct 11, 2019 | 57.99 | 59.14 | 57.67 | 58.03 | 474,899 | +1.14(+2.01%) |
Oct 10, 2019 | 56.32 | 57.47 | 55.85 | 56.88 | 432,261 | +0.87(+1.55%) |
Oct 09, 2019 | 55.91 | 56.34 | 55.37 | 56.01 | 351,857 | +0.46(+0.82%) |
Oct 08, 2019 | 56.33 | 56.50 | 55.43 | 55.56 | 269,482 | -1.79(-3.11%) |
Oct 07, 2019 | 57.91 | 58.14 | 57.20 | 57.34 | 247,203 | -0.13(-0.22%) |
Oct 04, 2019 | 56.84 | 57.58 | 56.45 | 57.47 | 331,053 | +0.71(+1.26%) |
Oct 03, 2019 | 56.48 | 56.81 | 55.29 | 56.76 | 326,924 | -0.02(-0.03%) |
Oct 02, 2019 | 56.91 | 57.28 | 56.06 | 56.77 | 449,261 | -0.69(-1.19%) |
Oct 01, 2019 | 59.55 | 60.02 | 57.31 | 57.46 | 333,053 | -1.71(-2.89%) |
Sep 30, 2019 | 59.39 | 59.48 | 58.87 | 59.17 | 223,872 | +0.06(+0.11%) |
Sep 27, 2019 | 59.41 | 60.45 | 58.81 | 59.11 | 434,159 | +0.07(+0.12%) |
Sep 26, 2019 | 60.07 | 60.07 | 58.93 | 59.04 | 227,652 | -1.03(-1.72%) |
Sep 25, 2019 | 58.68 | 60.38 | 58.68 | 60.07 | 435,712 | +1.30(+2.21%) |
Sep 24, 2019 | 59.65 | 59.86 | 58.31 | 58.77 | 426,639 | -0.76(-1.28%) |
Sep 23, 2019 | 59.58 | 60.20 | 59.20 | 59.53 | 410,421 | -0.60(-0.99%) |
Sep 20, 2019 | 60.49 | 60.95 | 59.91 | 60.12 | 1,177,199 | -0.24(-0.39%) |
Sep 19, 2019 | 60.68 | 61.39 | 60.28 | 60.36 | 187,048 | -0.28(-0.47%) |
Sep 18, 2019 | 60.05 | 60.68 | 59.50 | 60.65 | 309,383 | +0.30(+0.50%) |
Sep 17, 2019 | 60.72 | 60.72 | 59.69 | 60.34 | 251,787 | -0.84(-1.38%) |
Sep 16, 2019 | 60.54 | 61.56 | 60.17 | 61.19 | 262,426 | +0.17(+0.29%) |
Sep 13, 2019 | 60.74 | 61.78 | 60.48 | 61.01 | 507,775 | +1.04(+1.74%) |
Sep 12, 2019 | 60.09 | 60.56 | 59.45 | 59.97 | 418,028 | -0.70(-1.16%) |
Sep 11, 2019 | 60.57 | 60.91 | 59.13 | 60.67 | 356,732 | +0.25(+0.41%) |
Sep 10, 2019 | 59.26 | 60.48 | 59.15 | 60.43 | 515,949 | +1.61(+2.74%) |
Sep 09, 2019 | 57.88 | 59.15 | 57.43 | 58.82 | 682,398 | +1.46(+2.55%) |
Sep 06, 2019 | 57.79 | 58.03 | 57.09 | 57.35 | 336,295 | -0.20(-0.35%) |
Sep 05, 2019 | 57.55 | 58.65 | 57.38 | 57.55 | 576,622 | +1.17(+2.08%) |
Sep 04, 2019 | 55.87 | 56.55 | 55.71 | 56.38 | 534,543 | +0.78(+1.40%) |