Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.04 | 67.04 | 66.71 | 66.74 | 12,382 | -0.44(-0.66%) |
Nov 27, 2019 | 67.04 | 67.29 | 67.00 | 67.18 | 20,108 | +0.29(+0.44%) |
Nov 26, 2019 | 66.92 | 67.19 | 66.78 | 66.89 | 20,593 | -0.05(-0.07%) |
Nov 25, 2019 | 65.68 | 67.05 | 65.68 | 66.93 | 34,465 | +1.62(+2.47%) |
Nov 22, 2019 | 65.37 | 65.40 | 65.01 | 65.32 | 22,860 | +0.21(+0.32%) |
Nov 21, 2019 | 65.63 | 65.63 | 64.96 | 65.11 | 29,302 | -0.33(-0.51%) |
Nov 20, 2019 | 65.57 | 65.96 | 65.14 | 65.44 | 36,552 | -0.41(-0.62%) |
Nov 19, 2019 | 65.94 | 66.06 | 65.66 | 65.85 | 32,207 | +0.09(+0.14%) |
Nov 18, 2019 | 65.92 | 65.92 | 65.59 | 65.75 | 25,915 | -0.22(-0.33%) |
Nov 15, 2019 | 66.09 | 66.09 | 65.69 | 65.97 | 34,396 | +0.27(+0.42%) |
Nov 14, 2019 | 65.76 | 66.03 | 65.61 | 65.70 | 37,317 | -0.09(-0.14%) |
Nov 13, 2019 | 65.78 | 65.92 | 65.55 | 65.79 | 62,223 | -0.38(-0.57%) |
Nov 12, 2019 | 66.29 | 66.49 | 66.11 | 66.17 | 60,206 | +0.03(+0.05%) |
Nov 11, 2019 | 66.05 | 66.24 | 65.89 | 66.14 | 24,892 | -0.27(-0.41%) |
Nov 08, 2019 | 66.14 | 66.41 | 66.06 | 66.41 | 26,564 | +0.11(+0.17%) |
Nov 07, 2019 | 66.65 | 66.88 | 66.15 | 66.29 | 139,901 | +0.17(+0.26%) |
Nov 06, 2019 | 66.44 | 66.44 | 66.00 | 66.12 | 36,946 | -0.32(-0.48%) |
Nov 05, 2019 | 66.47 | 66.80 | 66.43 | 66.44 | 353,067 | +0.05(+0.07%) |
Nov 04, 2019 | 66.23 | 66.53 | 66.10 | 66.40 | 277,422 | +0.60(+0.90%) |
Nov 01, 2019 | 65.14 | 65.86 | 65.14 | 65.80 | 41,593 | +1.03(+1.59%) |
Oct 31, 2019 | 65.38 | 65.38 | 64.36 | 64.77 | 39,499 | -0.72(-1.10%) |
Oct 30, 2019 | 65.86 | 65.86 | 65.07 | 65.49 | 25,748 | -0.33(-0.50%) |
Oct 29, 2019 | 65.50 | 66.00 | 65.41 | 65.82 | 40,677 | +0.25(+0.37%) |
Oct 28, 2019 | 65.24 | 65.82 | 65.20 | 65.57 | 57,554 | +0.61(+0.95%) |
Oct 25, 2019 | 64.48 | 65.15 | 64.48 | 64.96 | 26,141 | +0.37(+0.57%) |
Oct 24, 2019 | 64.90 | 64.90 | 64.25 | 64.59 | 30,696 | -0.13(-0.20%) |
Oct 23, 2019 | 64.45 | 64.72 | 64.34 | 64.72 | 288,963 | +0.25(+0.38%) |
Oct 22, 2019 | 64.44 | 64.82 | 64.17 | 64.48 | 32,930 | +0.16(+0.25%) |
Oct 21, 2019 | 64.31 | 64.81 | 64.26 | 64.32 | 35,506 | +0.53(+0.83%) |
Oct 18, 2019 | 63.86 | 64.16 | 63.44 | 63.79 | 22,225 | -0.29(-0.46%) |
Oct 17, 2019 | 63.68 | 64.15 | 63.64 | 64.08 | 74,947 | +0.69(+1.09%) |
Oct 16, 2019 | 63.15 | 63.66 | 63.15 | 63.39 | 32,261 | +0.14(+0.22%) |
Oct 15, 2019 | 62.75 | 63.49 | 62.58 | 63.25 | 30,646 | +0.72(+1.15%) |
Oct 14, 2019 | 62.57 | 62.61 | 62.27 | 62.53 | 26,440 | -0.26(-0.41%) |
Oct 11, 2019 | 62.47 | 63.45 | 62.47 | 62.79 | 80,858 | +1.19(+1.93%) |
Oct 10, 2019 | 61.55 | 61.98 | 61.53 | 61.60 | 62,215 | +0.11(+0.18%) |
Oct 09, 2019 | 61.70 | 61.71 | 61.30 | 61.48 | 44,909 | +0.26(+0.42%) |
Oct 08, 2019 | 61.75 | 61.76 | 61.18 | 61.23 | 32,907 | -1.02(-1.64%) |
Oct 07, 2019 | 62.25 | 62.72 | 61.95 | 62.25 | 26,118 | -0.17(-0.27%) |
Oct 04, 2019 | 61.93 | 62.42 | 61.58 | 62.42 | 52,600 | +0.67(+1.09%) |
Oct 03, 2019 | 61.53 | 61.82 | 60.77 | 61.75 | 72,291 | +0.08(+0.14%) |
Oct 02, 2019 | 61.91 | 61.91 | 61.17 | 61.66 | 66,088 | -0.65(-1.05%) |
Oct 01, 2019 | 63.82 | 64.35 | 62.18 | 62.31 | 61,011 | -1.19(-1.87%) |
Sep 30, 2019 | 63.52 | 63.90 | 63.34 | 63.50 | 126,685 | +0.03(+0.04%) |
Sep 27, 2019 | 64.06 | 64.25 | 63.19 | 63.48 | 49,001 | -0.40(-0.62%) |
Sep 26, 2019 | 64.55 | 64.55 | 63.73 | 63.87 | 36,958 | -0.65(-1.01%) |
Sep 25, 2019 | 63.65 | 64.65 | 63.61 | 64.52 | 46,147 | +0.80(+1.26%) |
Sep 24, 2019 | 64.73 | 64.76 | 63.58 | 63.72 | 33,398 | -0.82(-1.27%) |
Sep 23, 2019 | 64.21 | 64.80 | 64.14 | 64.54 | 167,666 | +0.10(+0.16%) |
Sep 20, 2019 | 64.78 | 64.99 | 64.30 | 64.44 | 57,351 | -0.24(-0.37%) |
Sep 19, 2019 | 65.22 | 65.55 | 64.67 | 64.68 | 33,782 | -0.35(-0.53%) |
Sep 18, 2019 | 65.55 | 65.55 | 64.51 | 65.02 | 145,211 | -0.44(-0.67%) |
Sep 17, 2019 | 65.46 | 65.49 | 65.04 | 65.46 | 41,778 | -0.15(-0.22%) |
Sep 16, 2019 | 65.40 | 65.89 | 65.31 | 65.61 | 56,893 | +0.20(+0.30%) |
Sep 13, 2019 | 65.51 | 65.92 | 65.36 | 65.41 | 70,733 | +0.10(+0.16%) |
Sep 12, 2019 | 65.35 | 65.61 | 64.70 | 65.31 | 52,113 | +0.05(+0.07%) |
Sep 11, 2019 | 64.15 | 65.32 | 63.98 | 65.26 | 56,223 | +1.34(+2.09%) |
Sep 10, 2019 | 63.14 | 64.00 | 63.11 | 63.92 | 38,962 | +0.76(+1.21%) |
Sep 09, 2019 | 62.47 | 63.17 | 62.34 | 63.16 | 34,164 | +0.86(+1.38%) |
Sep 06, 2019 | 62.56 | 62.70 | 62.28 | 62.30 | 34,941 | -0.11(-0.18%) |
Sep 05, 2019 | 61.70 | 63.03 | 61.70 | 62.42 | 99,240 | +1.20(+1.95%) |
Sep 04, 2019 | 61.21 | 61.35 | 60.95 | 61.22 | 32,050 | +0.56(+0.93%) |