Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 58.72 | 59.07 | 58.72 | 58.96 | 1,235,605 | +0.09(+0.16%) |
Nov 27, 2019 | 58.57 | 58.91 | 58.53 | 58.87 | 736,038 | +0.34(+0.59%) |
Nov 26, 2019 | 58.30 | 58.56 | 58.02 | 58.53 | 416,617 | +0.15(+0.25%) |
Nov 25, 2019 | 58.36 | 58.47 | 58.11 | 58.38 | 325,249 | +0.11(+0.20%) |
Nov 22, 2019 | 58.45 | 58.56 | 58.25 | 58.27 | 332,783 | -0.11(-0.18%) |
Nov 21, 2019 | 58.60 | 58.60 | 58.28 | 58.37 | 505,973 | -0.08(-0.14%) |
Nov 20, 2019 | 58.43 | 58.67 | 58.22 | 58.46 | 376,568 | -0.02(-0.04%) |
Nov 19, 2019 | 58.84 | 58.91 | 58.46 | 58.48 | 567,732 | -0.31(-0.53%) |
Nov 18, 2019 | 58.59 | 58.81 | 58.35 | 58.80 | 454,156 | +0.05(+0.08%) |
Nov 15, 2019 | 58.39 | 58.90 | 58.30 | 58.75 | 550,854 | +0.42(+0.72%) |
Nov 14, 2019 | 58.04 | 58.38 | 57.98 | 58.33 | 403,163 | +0.28(+0.49%) |
Nov 13, 2019 | 57.89 | 58.13 | 57.76 | 58.04 | 312,669 | -0.16(-0.28%) |
Nov 12, 2019 | 58.08 | 58.30 | 58.03 | 58.21 | 5,583,406 | +0.02(+0.03%) |
Nov 11, 2019 | 58.08 | 58.26 | 58.06 | 58.19 | 255,477 | -0.11(-0.18%) |
Nov 08, 2019 | 58.24 | 58.35 | 58.08 | 58.30 | 288,020 | -0.13(-0.22%) |
Nov 07, 2019 | 58.08 | 58.46 | 58.01 | 58.43 | 511,693 | +0.62(+1.07%) |
Nov 06, 2019 | 57.74 | 57.88 | 57.64 | 57.81 | 417,895 | -0.03(-0.05%) |
Nov 05, 2019 | 57.58 | 58.10 | 57.54 | 57.84 | 1,086,684 | +0.37(+0.64%) |
Nov 04, 2019 | 57.29 | 57.52 | 57.16 | 57.47 | 917,225 | +0.37(+0.64%) |
Nov 01, 2019 | 56.90 | 57.19 | 56.74 | 57.10 | 365,670 | +0.41(+0.72%) |
Oct 31, 2019 | 56.85 | 57.18 | 56.50 | 56.70 | 577,897 | -0.04(-0.07%) |
Oct 30, 2019 | 56.68 | 56.79 | 56.26 | 56.73 | 3,287,316 | -0.02(-0.03%) |
Oct 29, 2019 | 56.77 | 57.00 | 56.72 | 56.75 | 316,351 | -0.08(-0.15%) |
Oct 28, 2019 | 56.94 | 57.04 | 56.79 | 56.83 | 2,999,381 | +0.06(+0.11%) |
Oct 25, 2019 | 56.18 | 56.92 | 56.18 | 56.77 | 432,814 | +0.42(+0.74%) |
Oct 24, 2019 | 56.53 | 56.68 | 56.19 | 56.36 | 4,342,751 | -0.08(-0.15%) |
Oct 23, 2019 | 56.32 | 56.49 | 56.29 | 56.44 | 336,175 | +0.09(+0.16%) |
Oct 22, 2019 | 56.21 | 56.64 | 56.21 | 56.35 | 742,618 | +0.07(+0.12%) |
Oct 21, 2019 | 55.93 | 56.35 | 55.92 | 56.28 | 517,698 | +0.53(+0.95%) |
Oct 18, 2019 | 55.65 | 55.91 | 55.60 | 55.75 | 261,329 | +0.09(+0.16%) |
Oct 17, 2019 | 55.84 | 55.92 | 55.52 | 55.66 | 252,019 | +0.16(+0.29%) |
Oct 16, 2019 | 55.41 | 55.84 | 55.41 | 55.50 | 320,195 | +0.07(+0.12%) |
Oct 15, 2019 | 55.64 | 55.77 | 55.29 | 55.43 | 539,579 | +0.04(+0.07%) |
Oct 14, 2019 | 55.41 | 55.59 | 55.37 | 55.40 | 109,796 | -0.11(-0.19%) |
Oct 11, 2019 | 55.56 | 55.96 | 55.39 | 55.50 | 476,083 | +0.82(+1.49%) |
Oct 10, 2019 | 54.46 | 55.03 | 54.42 | 54.69 | 299,179 | +0.43(+0.79%) |
Oct 09, 2019 | 54.13 | 54.38 | 53.89 | 54.26 | 389,893 | +0.31(+0.57%) |
Oct 08, 2019 | 54.36 | 54.40 | 53.78 | 53.95 | 609,270 | -0.58(-1.07%) |
Oct 07, 2019 | 54.36 | 54.76 | 54.32 | 54.53 | 958,385 | +0.11(+0.21%) |
Oct 04, 2019 | 54.24 | 54.45 | 54.03 | 54.41 | 530,201 | +0.31(+0.57%) |
Oct 03, 2019 | 54.03 | 54.37 | 53.61 | 54.10 | 1,109,838 | -0.22(-0.40%) |
Oct 02, 2019 | 54.97 | 55.10 | 53.98 | 54.32 | 1,197,898 | -1.04(-1.87%) |
Oct 01, 2019 | 56.22 | 56.22 | 55.08 | 55.36 | 501,828 | -0.38(-0.68%) |
Sep 30, 2019 | 55.73 | 56.07 | 55.67 | 55.74 | 396,800 | +0.08(+0.15%) |
Sep 27, 2019 | 55.65 | 55.97 | 55.49 | 55.65 | 459,808 | +0.46(+0.84%) |
Sep 26, 2019 | 55.27 | 55.44 | 55.12 | 55.19 | 674,541 | -0.13(-0.23%) |
Sep 25, 2019 | 54.63 | 55.59 | 54.57 | 55.32 | 485,410 | +0.51(+0.92%) |
Sep 24, 2019 | 55.20 | 55.49 | 54.63 | 54.81 | 480,744 | -0.42(-0.75%) |
Sep 23, 2019 | 55.26 | 55.49 | 55.13 | 55.23 | 671,000 | -0.29(-0.52%) |
Sep 20, 2019 | 55.43 | 55.90 | 55.43 | 55.52 | 602,050 | +0.08(+0.14%) |
Sep 19, 2019 | 55.26 | 55.87 | 55.26 | 55.44 | 445,716 | +0.11(+0.19%) |
Sep 18, 2019 | 54.92 | 55.40 | 54.88 | 55.34 | 404,648 | +0.22(+0.40%) |
Sep 17, 2019 | 54.62 | 55.29 | 54.42 | 55.12 | 592,681 | +0.13(+0.23%) |
Sep 16, 2019 | 54.61 | 55.18 | 54.57 | 54.99 | 336,635 | +0.05(+0.10%) |
Sep 13, 2019 | 55.09 | 55.31 | 54.92 | 54.94 | 474,098 | +0.07(+0.12%) |
Sep 12, 2019 | 54.57 | 55.11 | 54.16 | 54.87 | 546,363 | +0.19(+0.35%) |
Sep 11, 2019 | 54.64 | 54.91 | 54.26 | 54.68 | 705,255 | +0.14(+0.26%) |
Sep 10, 2019 | 53.45 | 54.54 | 53.44 | 54.53 | 640,829 | +0.97(+1.82%) |
Sep 09, 2019 | 53.27 | 53.57 | 53.04 | 53.56 | 1,299,926 | +0.73(+1.37%) |
Sep 06, 2019 | 52.65 | 53.04 | 52.48 | 52.83 | 676,678 | +0.47(+0.89%) |
Sep 05, 2019 | 52.16 | 53.04 | 51.99 | 52.37 | 820,064 | +0.85(+1.66%) |
Sep 04, 2019 | 51.53 | 51.73 | 51.08 | 51.51 | 1,228,105 | +0.29(+0.56%) |