Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.67 | 61.00 | 60.01 | 60.37 | 696,026 | -0.73(-1.19%) |
Nov 27, 2019 | 61.18 | 61.77 | 60.55 | 61.10 | 1,277,135 | +0.07(+0.11%) |
Nov 26, 2019 | 60.99 | 61.33 | 60.59 | 61.03 | 3,930,260 | -0.15(-0.24%) |
Nov 25, 2019 | 60.86 | 61.62 | 60.51 | 61.18 | 1,217,964 | +0.51(+0.84%) |
Nov 22, 2019 | 61.20 | 61.72 | 60.67 | 60.67 | 1,514,593 | -0.33(-0.54%) |
Nov 21, 2019 | 59.99 | 61.11 | 59.42 | 61.00 | 1,828,576 | +0.99(+1.65%) |
Nov 20, 2019 | 60.23 | 60.73 | 59.70 | 60.01 | 2,329,035 | +0.38(+0.64%) |
Nov 19, 2019 | 60.20 | 60.33 | 59.29 | 59.63 | 1,700,754 | -0.70(-1.16%) |
Nov 18, 2019 | 60.90 | 60.95 | 60.24 | 60.33 | 1,218,820 | -0.93(-1.51%) |
Nov 15, 2019 | 61.28 | 61.55 | 60.87 | 61.26 | 1,121,003 | +0.27(+0.44%) |
Nov 14, 2019 | 61.38 | 61.66 | 60.81 | 60.99 | 998,723 | -0.11(-0.18%) |
Nov 13, 2019 | 61.10 | 62.16 | 60.65 | 61.10 | 1,211,316 | -0.48(-0.78%) |
Nov 12, 2019 | 61.35 | 61.68 | 61.03 | 61.58 | 1,727,657 | +0.31(+0.50%) |
Nov 11, 2019 | 60.94 | 61.33 | 60.45 | 61.27 | 976,297 | -0.30(-0.49%) |
Nov 08, 2019 | 61.33 | 61.65 | 60.34 | 61.57 | 1,306,617 | -0.05(-0.08%) |
Nov 07, 2019 | 61.63 | 61.79 | 60.73 | 61.62 | 2,757,166 | +0.75(+1.23%) |
Nov 06, 2019 | 61.74 | 61.81 | 60.03 | 60.87 | 1,629,372 | -1.00(-1.61%) |
Nov 05, 2019 | 62.39 | 62.83 | 60.79 | 61.87 | 2,131,372 | -0.37(-0.59%) |
Nov 04, 2019 | 62.55 | 62.63 | 61.66 | 62.24 | 1,803,363 | +0.00(+0.00%) |
Nov 01, 2019 | 61.11 | 63.73 | 61.00 | 62.24 | 2,236,090 | +0.86(+1.40%) |
Oct 31, 2019 | 62.03 | 62.39 | 60.66 | 61.38 | 1,674,406 | -0.67(-1.08%) |
Oct 30, 2019 | 62.23 | 62.68 | 61.71 | 62.05 | 1,523,711 | -0.22(-0.35%) |
Oct 29, 2019 | 62.36 | 63.00 | 61.98 | 62.27 | 1,513,976 | -0.16(-0.26%) |
Oct 28, 2019 | 64.42 | 64.81 | 62.37 | 62.43 | 2,023,629 | -1.70(-2.64%) |
Oct 25, 2019 | 64.14 | 64.59 | 63.63 | 64.12 | 922,554 | -0.04(-0.06%) |
Oct 24, 2019 | 64.05 | 64.72 | 63.70 | 64.16 | 1,160,912 | +0.47(+0.74%) |
Oct 23, 2019 | 64.07 | 64.09 | 63.32 | 63.69 | 1,450,696 | +0.01(+0.02%) |
Oct 22, 2019 | 63.76 | 64.16 | 63.14 | 63.68 | 1,186,703 | +0.19(+0.30%) |
Oct 21, 2019 | 62.65 | 63.58 | 62.49 | 63.49 | 1,688,371 | +1.12(+1.79%) |
Oct 18, 2019 | 62.20 | 62.72 | 61.56 | 62.38 | 1,021,828 | +0.13(+0.21%) |
Oct 17, 2019 | 62.63 | 63.06 | 62.03 | 62.25 | 683,675 | -0.04(-0.06%) |
Oct 16, 2019 | 62.86 | 62.86 | 61.76 | 62.29 | 1,324,259 | -0.54(-0.86%) |
Oct 15, 2019 | 62.59 | 64.36 | 62.48 | 62.83 | 1,140,332 | +0.11(+0.17%) |
Oct 14, 2019 | 61.70 | 62.94 | 61.66 | 62.72 | 1,692,135 | +0.23(+0.37%) |
Oct 11, 2019 | 61.66 | 63.13 | 61.58 | 62.49 | 1,733,097 | +1.32(+2.15%) |
Oct 10, 2019 | 60.89 | 61.80 | 60.78 | 61.17 | 1,755,671 | +0.34(+0.56%) |
Oct 09, 2019 | 59.71 | 61.10 | 59.54 | 60.83 | 1,222,267 | +1.42(+2.38%) |
Oct 08, 2019 | 60.60 | 61.09 | 59.28 | 59.42 | 1,811,608 | -1.91(-3.12%) |
Oct 07, 2019 | 62.69 | 62.69 | 61.33 | 61.33 | 927,261 | -1.15(-1.84%) |
Oct 04, 2019 | 62.25 | 62.79 | 61.64 | 62.48 | 954,843 | +0.33(+0.53%) |
Oct 03, 2019 | 61.37 | 62.37 | 60.29 | 62.15 | 1,114,477 | +0.71(+1.15%) |
Oct 02, 2019 | 62.83 | 63.36 | 61.21 | 61.44 | 2,106,771 | -1.39(-2.21%) |
Oct 01, 2019 | 63.59 | 63.93 | 62.16 | 62.83 | 1,453,034 | -0.06(-0.10%) |
Sep 30, 2019 | 62.83 | 63.05 | 62.56 | 62.89 | 1,443,290 | -0.08(-0.13%) |
Sep 27, 2019 | 62.92 | 63.29 | 62.39 | 62.97 | 992,848 | +0.13(+0.21%) |
Sep 26, 2019 | 63.78 | 63.95 | 62.53 | 62.84 | 2,141,350 | -1.26(-1.96%) |
Sep 25, 2019 | 64.61 | 64.87 | 63.46 | 64.09 | 1,813,504 | -0.70(-1.08%) |
Sep 24, 2019 | 65.93 | 65.96 | 64.17 | 64.79 | 1,436,017 | -0.87(-1.32%) |
Sep 23, 2019 | 66.28 | 66.70 | 65.54 | 65.66 | 1,143,456 | -0.98(-1.47%) |
Sep 20, 2019 | 66.00 | 67.18 | 65.59 | 66.64 | 3,048,539 | +0.86(+1.30%) |
Sep 19, 2019 | 66.62 | 67.01 | 65.15 | 65.78 | 2,278,072 | -0.35(-0.53%) |
Sep 18, 2019 | 65.61 | 66.53 | 65.14 | 66.13 | 3,212,534 | +0.43(+0.65%) |
Sep 17, 2019 | 65.37 | 66.06 | 64.27 | 65.70 | 2,823,084 | +0.05(+0.08%) |
Sep 16, 2019 | 66.80 | 67.30 | 65.16 | 65.65 | 2,798,091 | +0.38(+0.58%) |
Sep 13, 2019 | 64.42 | 65.55 | 63.80 | 65.27 | 2,034,432 | +1.35(+2.11%) |
Sep 12, 2019 | 63.33 | 64.11 | 62.62 | 63.92 | 1,310,096 | +0.39(+0.61%) |
Sep 11, 2019 | 63.63 | 64.57 | 63.02 | 63.53 | 1,302,585 | -0.21(-0.33%) |
Sep 10, 2019 | 62.28 | 64.48 | 62.18 | 63.74 | 1,874,165 | +1.47(+2.35%) |
Sep 09, 2019 | 61.30 | 62.41 | 61.30 | 62.28 | 1,173,672 | +0.46(+0.74%) |
Sep 06, 2019 | 61.47 | 61.91 | 60.64 | 61.82 | 1,281,748 | +0.12(+0.19%) |
Sep 05, 2019 | 60.96 | 62.93 | 60.83 | 61.70 | 1,973,251 | +1.47(+2.43%) |
Sep 04, 2019 | 59.76 | 61.24 | 58.92 | 60.23 | 2,259,094 | +1.38(+2.34%) |