Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.21 | 62.71 | 61.82 | 62.26 | 462,541 | -0.11(-0.18%) |
Nov 27, 2019 | 62.60 | 62.79 | 61.65 | 62.38 | 976,430 | -0.09(-0.14%) |
Nov 26, 2019 | 62.05 | 62.65 | 61.25 | 62.47 | 1,488,166 | +0.43(+0.69%) |
Nov 25, 2019 | 62.01 | 62.75 | 61.58 | 62.04 | 1,145,274 | +0.23(+0.37%) |
Nov 22, 2019 | 61.05 | 62.34 | 60.71 | 61.81 | 1,205,548 | -0.22(-0.35%) |
Nov 21, 2019 | 62.18 | 63.08 | 61.45 | 62.03 | 1,456,140 | +0.08(+0.12%) |
Nov 20, 2019 | 62.58 | 63.37 | 61.65 | 61.95 | 1,573,634 | -1.34(-2.12%) |
Nov 19, 2019 | 64.53 | 64.53 | 62.34 | 63.29 | 975,703 | -0.61(-0.95%) |
Nov 18, 2019 | 62.97 | 64.15 | 62.13 | 63.90 | 1,250,952 | +0.91(+1.45%) |
Nov 15, 2019 | 62.95 | 64.16 | 62.49 | 62.99 | 1,110,730 | +0.57(+0.92%) |
Nov 14, 2019 | 61.30 | 62.46 | 60.98 | 62.42 | 1,146,703 | +0.34(+0.55%) |
Nov 13, 2019 | 60.68 | 62.35 | 60.35 | 62.07 | 1,632,215 | -0.12(-0.20%) |
Nov 12, 2019 | 63.81 | 64.62 | 61.88 | 62.20 | 1,911,001 | -2.30(-3.57%) |
Nov 11, 2019 | 64.27 | 64.65 | 63.45 | 64.50 | 1,224,084 | -0.24(-0.37%) |
Nov 08, 2019 | 66.17 | 66.26 | 63.05 | 64.74 | 3,611,186 | -3.25(-4.78%) |
Nov 07, 2019 | 64.42 | 68.84 | 63.81 | 67.99 | 3,194,013 | +4.45(+7.00%) |
Nov 06, 2019 | 63.61 | 64.60 | 63.06 | 63.54 | 2,457,965 | -0.62(-0.96%) |
Nov 05, 2019 | 65.11 | 65.39 | 63.56 | 64.16 | 2,121,837 | -0.31(-0.49%) |
Nov 04, 2019 | 62.05 | 64.53 | 62.00 | 64.47 | 2,370,257 | +3.06(+4.98%) |
Nov 01, 2019 | 58.53 | 61.43 | 58.21 | 61.42 | 2,468,954 | +3.57(+6.17%) |
Oct 31, 2019 | 59.34 | 59.52 | 57.33 | 57.85 | 3,074,381 | -1.84(-3.08%) |
Oct 30, 2019 | 59.86 | 60.42 | 58.87 | 59.68 | 2,348,998 | -0.34(-0.57%) |
Oct 29, 2019 | 60.43 | 61.41 | 59.76 | 60.03 | 2,314,448 | -0.68(-1.11%) |
Oct 28, 2019 | 59.76 | 61.50 | 59.61 | 60.70 | 2,929,646 | +0.14(+0.24%) |
Oct 25, 2019 | 60.75 | 62.37 | 59.52 | 60.56 | 6,298,968 | -5.58(-8.44%) |
Oct 24, 2019 | 64.92 | 66.36 | 64.82 | 66.14 | 1,465,287 | +1.90(+2.95%) |
Oct 23, 2019 | 64.18 | 64.91 | 63.75 | 64.25 | 807,170 | +0.64(+1.00%) |
Oct 22, 2019 | 64.04 | 64.64 | 61.79 | 63.61 | 1,347,289 | -0.43(-0.67%) |
Oct 21, 2019 | 64.67 | 64.93 | 63.63 | 64.04 | 1,222,933 | +0.10(+0.16%) |
Oct 18, 2019 | 64.98 | 65.46 | 63.91 | 63.93 | 985,565 | -1.04(-1.60%) |
Oct 17, 2019 | 65.09 | 65.80 | 64.52 | 64.97 | 1,133,359 | +0.61(+0.95%) |
Oct 16, 2019 | 64.63 | 65.65 | 64.25 | 64.36 | 767,897 | -0.28(-0.43%) |
Oct 15, 2019 | 64.66 | 65.46 | 63.93 | 64.64 | 844,813 | +0.30(+0.46%) |
Oct 14, 2019 | 64.98 | 65.31 | 64.16 | 64.34 | 1,257,443 | -1.29(-1.96%) |
Oct 11, 2019 | 63.36 | 66.00 | 63.09 | 65.63 | 1,397,285 | +3.29(+5.27%) |
Oct 10, 2019 | 60.96 | 62.65 | 60.75 | 62.34 | 1,155,046 | +1.77(+2.92%) |
Oct 09, 2019 | 61.29 | 61.64 | 59.78 | 60.57 | 1,203,549 | -0.10(-0.16%) |
Oct 08, 2019 | 61.90 | 61.90 | 60.44 | 60.66 | 1,228,889 | -1.89(-3.01%) |
Oct 07, 2019 | 62.74 | 63.33 | 61.59 | 62.55 | 1,146,733 | -0.61(-0.97%) |
Oct 04, 2019 | 63.85 | 64.13 | 62.80 | 63.16 | 1,023,052 | -0.87(-1.35%) |
Oct 03, 2019 | 62.90 | 64.03 | 61.81 | 64.03 | 1,186,980 | +0.63(+0.99%) |
Oct 02, 2019 | 64.17 | 64.25 | 62.95 | 63.40 | 1,291,234 | -1.66(-2.55%) |
Oct 01, 2019 | 66.62 | 67.46 | 64.67 | 65.05 | 1,807,555 | -1.15(-1.74%) |
Sep 30, 2019 | 64.89 | 66.54 | 64.75 | 66.21 | 1,469,380 | +1.31(+2.03%) |
Sep 27, 2019 | 64.16 | 64.96 | 63.59 | 64.89 | 1,751,568 | +0.90(+1.41%) |
Sep 26, 2019 | 64.85 | 64.88 | 63.58 | 63.99 | 1,040,157 | -1.06(-1.63%) |
Sep 25, 2019 | 64.59 | 65.25 | 64.18 | 65.05 | 1,053,361 | +0.39(+0.60%) |
Sep 24, 2019 | 65.24 | 65.44 | 63.77 | 64.65 | 1,475,649 | -0.31(-0.48%) |
Sep 23, 2019 | 64.73 | 66.10 | 64.43 | 64.97 | 1,067,130 | -0.61(-0.93%) |
Sep 20, 2019 | 65.40 | 67.06 | 65.26 | 65.58 | 2,882,879 | +0.54(+0.83%) |
Sep 19, 2019 | 64.19 | 65.21 | 63.53 | 65.04 | 1,301,608 | +0.85(+1.32%) |
Sep 18, 2019 | 64.14 | 65.03 | 63.36 | 64.19 | 1,187,591 | -0.34(-0.53%) |
Sep 17, 2019 | 64.94 | 65.39 | 64.01 | 64.53 | 1,176,922 | -1.03(-1.57%) |
Sep 16, 2019 | 65.64 | 66.46 | 65.36 | 65.56 | 1,053,185 | -0.42(-0.64%) |
Sep 13, 2019 | 66.56 | 67.05 | 64.95 | 65.98 | 1,228,439 | +0.00(+0.00%) |
Sep 12, 2019 | 65.90 | 66.63 | 64.59 | 65.98 | 1,036,114 | +0.38(+0.58%) |
Sep 11, 2019 | 65.17 | 65.72 | 63.66 | 65.60 | 1,941,671 | +0.92(+1.42%) |
Sep 10, 2019 | 62.04 | 64.89 | 62.04 | 64.68 | 2,489,319 | +2.77(+4.47%) |
Sep 09, 2019 | 60.14 | 61.99 | 59.94 | 61.91 | 1,283,944 | +2.02(+3.37%) |
Sep 06, 2019 | 59.72 | 60.42 | 58.67 | 59.90 | 1,080,553 | +0.25(+0.41%) |
Sep 05, 2019 | 59.04 | 60.07 | 59.04 | 59.65 | 1,957,611 | +1.57(+2.71%) |
Sep 04, 2019 | 58.35 | 58.71 | 57.65 | 58.08 | 949,241 | +1.02(+1.79%) |