Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.91 | 61.07 | 60.63 | 60.92 | 1,541,819 | +0.13(+0.21%) |
Nov 27, 2019 | 60.90 | 60.98 | 60.38 | 60.80 | 2,802,660 | -0.10(-0.16%) |
Nov 26, 2019 | 60.37 | 60.90 | 60.20 | 60.90 | 3,911,651 | +0.73(+1.21%) |
Nov 25, 2019 | 60.03 | 60.17 | 59.59 | 60.17 | 3,362,133 | +0.24(+0.40%) |
Nov 22, 2019 | 59.84 | 60.07 | 59.48 | 59.92 | 2,912,535 | -0.04(-0.06%) |
Nov 21, 2019 | 60.65 | 60.81 | 59.92 | 59.96 | 3,821,571 | -0.41(-0.68%) |
Nov 20, 2019 | 60.39 | 60.72 | 60.02 | 60.37 | 3,349,264 | +0.04(+0.07%) |
Nov 19, 2019 | 60.30 | 60.46 | 59.75 | 60.33 | 4,130,517 | +0.03(+0.04%) |
Nov 18, 2019 | 60.01 | 61.03 | 59.92 | 60.30 | 5,085,415 | +0.68(+1.15%) |
Nov 15, 2019 | 59.88 | 59.95 | 59.40 | 59.62 | 5,729,556 | -0.24(-0.41%) |
Nov 14, 2019 | 59.85 | 60.19 | 59.77 | 59.86 | 3,290,964 | -0.22(-0.36%) |
Nov 13, 2019 | 60.19 | 60.26 | 59.75 | 60.08 | 3,868,371 | +0.22(+0.36%) |
Nov 12, 2019 | 59.89 | 60.16 | 59.76 | 59.86 | 3,691,360 | +0.09(+0.15%) |
Nov 11, 2019 | 59.65 | 60.01 | 59.24 | 59.77 | 2,939,355 | -0.08(-0.13%) |
Nov 08, 2019 | 59.97 | 60.24 | 59.62 | 59.85 | 3,884,494 | -0.22(-0.36%) |
Nov 07, 2019 | 59.81 | 60.13 | 59.22 | 60.07 | 4,822,616 | +0.31(+0.53%) |
Nov 06, 2019 | 59.57 | 60.09 | 59.46 | 59.75 | 4,912,218 | +0.50(+0.85%) |
Nov 05, 2019 | 58.54 | 59.46 | 58.16 | 59.25 | 6,004,904 | +0.49(+0.84%) |
Nov 04, 2019 | 59.76 | 60.17 | 58.60 | 58.76 | 7,262,926 | -1.26(-2.10%) |
Nov 01, 2019 | 60.58 | 60.63 | 58.91 | 60.01 | 6,822,300 | -1.61(-2.61%) |
Oct 31, 2019 | 61.46 | 61.95 | 61.01 | 61.62 | 4,869,479 | +0.02(+0.03%) |
Oct 30, 2019 | 61.07 | 61.65 | 60.90 | 61.60 | 2,867,323 | +0.59(+0.97%) |
Oct 29, 2019 | 60.34 | 61.04 | 60.19 | 61.01 | 3,360,592 | +0.51(+0.85%) |
Oct 28, 2019 | 61.66 | 61.71 | 60.15 | 60.50 | 5,114,696 | -0.95(-1.55%) |
Oct 25, 2019 | 61.44 | 61.76 | 61.27 | 61.45 | 4,286,257 | +0.06(+0.10%) |
Oct 24, 2019 | 60.86 | 61.57 | 60.67 | 61.39 | 5,854,029 | +0.72(+1.18%) |
Oct 23, 2019 | 60.02 | 60.81 | 60.01 | 60.67 | 4,572,188 | +0.43(+0.72%) |
Oct 22, 2019 | 61.58 | 61.62 | 60.16 | 60.24 | 4,321,011 | -0.73(-1.19%) |
Oct 21, 2019 | 60.70 | 61.04 | 60.57 | 60.97 | 2,838,917 | +0.24(+0.40%) |
Oct 18, 2019 | 60.71 | 60.96 | 60.23 | 60.73 | 4,506,438 | -0.04(-0.07%) |
Oct 17, 2019 | 60.84 | 61.27 | 60.60 | 60.77 | 4,244,649 | +0.21(+0.34%) |
Oct 16, 2019 | 61.04 | 61.04 | 60.14 | 60.57 | 5,003,621 | -0.49(-0.80%) |
Oct 15, 2019 | 61.98 | 62.06 | 60.90 | 61.06 | 4,961,679 | -0.90(-1.46%) |
Oct 14, 2019 | 63.03 | 63.19 | 61.92 | 61.96 | 2,895,183 | -0.98(-1.56%) |
Oct 11, 2019 | 63.48 | 63.48 | 62.68 | 62.94 | 2,889,538 | -0.23(-0.37%) |
Oct 10, 2019 | 62.45 | 63.27 | 62.22 | 63.17 | 2,487,141 | +0.12(+0.20%) |
Oct 09, 2019 | 63.27 | 63.48 | 62.56 | 63.05 | 2,166,345 | -0.04(-0.07%) |
Oct 08, 2019 | 63.81 | 63.89 | 63.05 | 63.09 | 2,852,871 | -0.84(-1.31%) |
Oct 07, 2019 | 64.24 | 64.43 | 63.88 | 63.93 | 3,023,249 | -0.40(-0.62%) |
Oct 04, 2019 | 63.35 | 64.39 | 63.23 | 64.33 | 2,713,990 | +1.07(+1.69%) |
Oct 03, 2019 | 63.21 | 63.74 | 62.88 | 63.26 | 2,568,138 | +0.31(+0.50%) |
Oct 02, 2019 | 63.73 | 64.14 | 62.55 | 62.95 | 4,216,798 | -1.08(-1.69%) |
Oct 01, 2019 | 64.97 | 65.35 | 63.81 | 64.03 | 3,989,690 | -1.59(-2.42%) |
Sep 30, 2019 | 65.47 | 66.30 | 65.30 | 65.62 | 3,796,982 | +0.22(+0.34%) |
Sep 27, 2019 | 65.29 | 65.47 | 64.85 | 65.39 | 4,219,198 | +0.48(+0.74%) |
Sep 26, 2019 | 64.54 | 65.23 | 64.41 | 64.91 | 2,947,082 | +0.43(+0.66%) |
Sep 25, 2019 | 64.75 | 64.98 | 64.17 | 64.48 | 3,119,848 | -0.22(-0.34%) |
Sep 24, 2019 | 64.23 | 65.10 | 64.08 | 64.71 | 4,930,198 | +0.88(+1.38%) |
Sep 23, 2019 | 63.24 | 64.02 | 63.23 | 63.82 | 4,689,694 | +0.49(+0.78%) |
Sep 20, 2019 | 63.39 | 63.61 | 63.16 | 63.33 | 5,366,253 | +0.00(+0.00%) |
Sep 19, 2019 | 63.32 | 63.48 | 63.07 | 63.33 | 4,303,100 | +0.18(+0.28%) |
Sep 18, 2019 | 62.65 | 63.21 | 62.37 | 63.15 | 3,978,892 | +0.79(+1.27%) |
Sep 17, 2019 | 62.10 | 63.11 | 62.06 | 62.36 | 3,792,639 | +0.38(+0.62%) |
Sep 16, 2019 | 62.57 | 62.83 | 61.56 | 61.98 | 4,612,061 | -1.14(-1.81%) |
Sep 13, 2019 | 63.91 | 64.02 | 62.83 | 63.12 | 5,242,350 | -1.41(-2.19%) |
Sep 12, 2019 | 65.49 | 65.93 | 64.48 | 64.53 | 2,962,292 | -0.50(-0.77%) |
Sep 11, 2019 | 64.22 | 65.04 | 63.73 | 65.03 | 2,583,018 | +0.65(+1.01%) |
Sep 10, 2019 | 64.72 | 64.73 | 63.54 | 64.38 | 5,279,746 | -0.96(-1.46%) |
Sep 09, 2019 | 66.59 | 66.59 | 65.03 | 65.33 | 5,772,750 | -1.35(-2.02%) |
Sep 06, 2019 | 66.42 | 66.69 | 66.26 | 66.68 | 2,614,061 | +0.37(+0.55%) |
Sep 05, 2019 | 66.95 | 66.95 | 66.14 | 66.31 | 3,843,588 | -0.52(-0.77%) |
Sep 04, 2019 | 66.80 | 66.94 | 66.47 | 66.83 | 2,714,359 | +0.50(+0.75%) |