Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.37 | 65.37 | 65.13 | 65.13 | 548 | -0.28(-0.43%) |
Nov 27, 2019 | 65.44 | 65.47 | 65.25 | 65.41 | 2,192 | +0.21(+0.32%) |
Nov 26, 2019 | 64.87 | 65.22 | 64.84 | 65.20 | 4,453 | +0.51(+0.79%) |
Nov 25, 2019 | 64.63 | 64.77 | 64.62 | 64.69 | 7,458 | +0.22(+0.33%) |
Nov 22, 2019 | 64.15 | 64.49 | 64.15 | 64.48 | 3,726 | +0.40(+0.62%) |
Nov 21, 2019 | 64.00 | 64.18 | 63.97 | 64.08 | 70,538 | -0.50(-0.77%) |
Nov 20, 2019 | 64.47 | 64.61 | 64.22 | 64.58 | 3,866 | -0.16(-0.24%) |
Nov 19, 2019 | 64.79 | 64.90 | 64.73 | 64.73 | 1,255 | +0.12(+0.19%) |
Nov 18, 2019 | 64.56 | 64.61 | 64.36 | 64.61 | 3,743 | +0.03(+0.04%) |
Nov 15, 2019 | 64.65 | 64.65 | 64.53 | 64.58 | 1,644 | -0.10(-0.15%) |
Nov 14, 2019 | 64.35 | 64.79 | 64.35 | 64.68 | 8,897 | -0.02(-0.04%) |
Nov 13, 2019 | 64.54 | 64.83 | 64.54 | 64.70 | 3,621 | -0.27(-0.42%) |
Nov 12, 2019 | 64.96 | 65.01 | 64.91 | 64.98 | 3,420 | +0.23(+0.35%) |
Nov 11, 2019 | 64.32 | 64.79 | 64.32 | 64.75 | 1,909 | -0.05(-0.07%) |
Nov 08, 2019 | 64.78 | 64.81 | 64.78 | 64.80 | 1,534 | +0.08(+0.12%) |
Nov 07, 2019 | 64.64 | 65.02 | 64.64 | 64.72 | 17,314 | +0.25(+0.38%) |
Nov 06, 2019 | 63.99 | 64.48 | 63.99 | 64.48 | 8,721 | +0.70(+1.09%) |
Nov 05, 2019 | 63.50 | 63.90 | 63.50 | 63.78 | 3,001 | +0.24(+0.38%) |
Nov 04, 2019 | 63.89 | 63.92 | 63.44 | 63.54 | 23,914 | -0.01(-0.02%) |
Nov 01, 2019 | 63.45 | 63.70 | 63.41 | 63.55 | 25,648 | +0.26(+0.42%) |
Oct 31, 2019 | 63.35 | 63.35 | 62.81 | 63.29 | 6,291 | -0.20(-0.31%) |
Oct 30, 2019 | 63.10 | 63.62 | 62.92 | 63.48 | 3,275 | +0.17(+0.27%) |
Oct 29, 2019 | 62.85 | 63.33 | 62.83 | 63.31 | 14,380 | +0.22(+0.35%) |
Oct 28, 2019 | 63.48 | 63.48 | 63.09 | 63.09 | 2,819 | -0.02(-0.03%) |
Oct 25, 2019 | 63.37 | 63.37 | 62.92 | 63.11 | 4,713 | -0.40(-0.63%) |
Oct 24, 2019 | 63.63 | 63.63 | 63.27 | 63.51 | 3,632 | -0.02(-0.03%) |
Oct 23, 2019 | 63.53 | 63.53 | 63.29 | 63.52 | 2,079 | +0.23(+0.36%) |
Oct 22, 2019 | 63.95 | 63.95 | 63.23 | 63.30 | 12,474 | -1.17(-1.81%) |
Oct 21, 2019 | 64.38 | 64.52 | 64.38 | 64.47 | 859 | +0.41(+0.63%) |
Oct 18, 2019 | 63.95 | 64.06 | 63.93 | 64.06 | 438 | +0.18(+0.28%) |
Oct 17, 2019 | 64.13 | 64.13 | 63.85 | 63.88 | 4,994 | -0.16(-0.24%) |
Oct 16, 2019 | 63.94 | 64.05 | 63.75 | 64.04 | 3,766 | -0.35(-0.55%) |
Oct 15, 2019 | 64.39 | 64.59 | 64.39 | 64.39 | 2,457 | +0.28(+0.44%) |
Oct 14, 2019 | 64.08 | 64.19 | 64.06 | 64.11 | 2,514 | +0.06(+0.10%) |
Oct 11, 2019 | 64.58 | 64.60 | 64.05 | 64.05 | 15,454 | +0.50(+0.79%) |
Oct 10, 2019 | 63.55 | 63.78 | 63.50 | 63.54 | 7,327 | +0.32(+0.50%) |
Oct 09, 2019 | 63.01 | 63.36 | 63.01 | 63.23 | 7,282 | +0.48(+0.76%) |
Oct 08, 2019 | 63.18 | 63.22 | 62.75 | 62.75 | 10,178 | -1.45(-2.25%) |
Oct 07, 2019 | 64.64 | 64.64 | 64.10 | 64.19 | 4,352 | -0.53(-0.82%) |
Oct 04, 2019 | 63.78 | 64.73 | 63.78 | 64.73 | 1,424 | +1.37(+2.17%) |
Oct 03, 2019 | 63.19 | 63.35 | 62.74 | 63.35 | 45,876 | +0.21(+0.33%) |
Oct 02, 2019 | 63.79 | 63.79 | 62.92 | 63.14 | 8,825 | -1.27(-1.98%) |
Oct 01, 2019 | 65.90 | 65.90 | 64.42 | 64.42 | 23,881 | -1.30(-1.98%) |
Sep 30, 2019 | 65.74 | 65.82 | 65.61 | 65.72 | 3,149 | +0.17(+0.26%) |
Sep 27, 2019 | 65.69 | 65.78 | 65.41 | 65.55 | 1,972 | -0.13(-0.20%) |
Sep 26, 2019 | 65.40 | 65.77 | 65.40 | 65.68 | 30,239 | +0.05(+0.08%) |
Sep 25, 2019 | 65.49 | 65.71 | 65.49 | 65.63 | 1,888 | +0.17(+0.25%) |
Sep 24, 2019 | 65.69 | 65.71 | 65.32 | 65.46 | 3,804 | -0.06(-0.09%) |
Sep 23, 2019 | 65.33 | 65.72 | 65.18 | 65.52 | 3,409 | +0.17(+0.27%) |
Sep 20, 2019 | 65.57 | 65.75 | 65.23 | 65.35 | 3,634 | -0.22(-0.34%) |
Sep 19, 2019 | 65.57 | 66.15 | 65.57 | 65.57 | 2,391 | -0.02(-0.04%) |
Sep 18, 2019 | 65.28 | 65.64 | 65.19 | 65.60 | 8,104 | +0.30(+0.47%) |
Sep 17, 2019 | 64.87 | 65.29 | 64.87 | 65.29 | 5,109 | +0.45(+0.70%) |
Sep 16, 2019 | 64.41 | 64.85 | 64.41 | 64.84 | 3,274 | -0.18(-0.28%) |
Sep 13, 2019 | 65.29 | 65.29 | 64.87 | 65.02 | 3,084 | -0.14(-0.21%) |
Sep 12, 2019 | 64.74 | 65.19 | 64.56 | 65.16 | 5,499 | +0.33(+0.51%) |
Sep 11, 2019 | 64.51 | 64.82 | 64.38 | 64.82 | 2,304 | +0.36(+0.56%) |
Sep 10, 2019 | 64.33 | 64.46 | 64.07 | 64.46 | 28,131 | -0.02(-0.03%) |
Sep 09, 2019 | 64.11 | 64.56 | 64.11 | 64.48 | 2,929 | +0.18(+0.28%) |
Sep 06, 2019 | 64.36 | 64.61 | 64.29 | 64.29 | 14,429 | +0.34(+0.54%) |
Sep 05, 2019 | 63.72 | 64.34 | 63.72 | 63.95 | 3,317 | +0.66(+1.05%) |
Sep 04, 2019 | 62.79 | 63.29 | 62.79 | 63.29 | 4,747 | +0.81(+1.29%) |