Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.92 | 66.92 | 66.34 | 66.40 | 262,040 | -0.72(-1.08%) |
Nov 27, 2019 | 67.15 | 67.72 | 66.49 | 67.12 | 610,093 | -1.33(-1.95%) |
Nov 26, 2019 | 68.61 | 68.83 | 68.03 | 68.46 | 430,796 | -0.11(-0.16%) |
Nov 25, 2019 | 68.04 | 69.06 | 67.85 | 68.57 | 431,201 | +0.82(+1.22%) |
Nov 22, 2019 | 67.54 | 67.97 | 67.28 | 67.74 | 425,476 | +0.40(+0.59%) |
Nov 21, 2019 | 66.60 | 67.60 | 66.37 | 67.34 | 354,465 | +0.61(+0.92%) |
Nov 20, 2019 | 67.39 | 67.83 | 66.41 | 66.73 | 567,746 | -1.23(-1.81%) |
Nov 19, 2019 | 67.70 | 68.43 | 67.36 | 67.96 | 542,666 | +0.48(+0.71%) |
Nov 18, 2019 | 67.62 | 67.72 | 67.01 | 67.49 | 476,092 | -0.61(-0.90%) |
Nov 15, 2019 | 67.72 | 68.33 | 67.68 | 68.10 | 559,379 | -0.01(-0.01%) |
Nov 14, 2019 | 67.82 | 69.17 | 67.81 | 68.11 | 669,598 | +1.01(+1.51%) |
Nov 13, 2019 | 66.58 | 67.47 | 65.94 | 67.10 | 544,996 | +0.14(+0.22%) |
Nov 12, 2019 | 68.08 | 68.08 | 66.88 | 66.95 | 525,185 | -1.13(-1.66%) |
Nov 11, 2019 | 67.17 | 68.10 | 66.99 | 68.08 | 404,748 | +0.38(+0.56%) |
Nov 08, 2019 | 66.83 | 67.84 | 66.54 | 67.70 | 461,474 | +0.73(+1.09%) |
Nov 07, 2019 | 67.04 | 67.64 | 66.83 | 66.97 | 602,352 | +0.64(+0.96%) |
Nov 06, 2019 | 67.17 | 67.49 | 66.07 | 66.33 | 528,752 | -0.98(-1.45%) |
Nov 05, 2019 | 67.78 | 67.85 | 66.92 | 67.31 | 581,825 | -0.08(-0.13%) |
Nov 04, 2019 | 66.66 | 67.89 | 66.59 | 67.39 | 664,803 | +1.49(+2.27%) |
Nov 01, 2019 | 65.31 | 66.25 | 65.04 | 65.90 | 515,592 | +0.86(+1.32%) |
Oct 31, 2019 | 64.34 | 65.27 | 63.65 | 65.04 | 780,476 | +0.42(+0.66%) |
Oct 30, 2019 | 64.61 | 64.73 | 63.30 | 64.62 | 573,250 | +0.07(+0.11%) |
Oct 29, 2019 | 64.05 | 64.91 | 61.61 | 64.55 | 949,142 | -0.75(-1.16%) |
Oct 28, 2019 | 65.51 | 66.67 | 65.25 | 65.31 | 1,093,351 | +0.14(+0.21%) |
Oct 25, 2019 | 63.99 | 65.21 | 63.82 | 65.17 | 636,679 | +1.09(+1.69%) |
Oct 24, 2019 | 64.86 | 64.91 | 63.81 | 64.09 | 358,853 | -0.90(-1.38%) |
Oct 23, 2019 | 64.68 | 65.20 | 64.33 | 64.99 | 405,451 | +0.07(+0.10%) |
Oct 22, 2019 | 63.99 | 65.27 | 63.78 | 64.92 | 590,563 | +1.09(+1.71%) |
Oct 21, 2019 | 63.32 | 64.07 | 62.83 | 63.82 | 423,273 | +1.09(+1.74%) |
Oct 18, 2019 | 62.29 | 63.01 | 61.92 | 62.73 | 379,885 | +0.40(+0.64%) |
Oct 17, 2019 | 62.01 | 62.56 | 61.77 | 62.33 | 610,174 | +0.65(+1.06%) |
Oct 16, 2019 | 62.01 | 62.58 | 61.50 | 61.68 | 535,159 | -0.70(-1.13%) |
Oct 15, 2019 | 62.13 | 62.92 | 61.59 | 62.38 | 541,947 | +0.36(+0.57%) |
Oct 14, 2019 | 62.28 | 62.66 | 61.92 | 62.03 | 336,390 | -0.61(-0.97%) |
Oct 11, 2019 | 62.47 | 63.71 | 62.45 | 62.64 | 423,273 | +1.46(+2.38%) |
Oct 10, 2019 | 60.13 | 61.56 | 60.01 | 61.18 | 617,372 | +1.10(+1.84%) |
Oct 09, 2019 | 60.27 | 60.39 | 59.52 | 60.07 | 532,395 | +0.60(+1.01%) |
Oct 08, 2019 | 60.22 | 60.40 | 59.22 | 59.47 | 712,847 | -1.59(-2.61%) |
Oct 07, 2019 | 61.78 | 61.78 | 60.43 | 61.07 | 676,713 | -1.43(-2.29%) |
Oct 04, 2019 | 61.29 | 62.53 | 60.97 | 62.50 | 363,142 | +1.13(+1.84%) |
Oct 03, 2019 | 60.73 | 61.43 | 59.54 | 61.37 | 488,925 | +0.40(+0.65%) |
Oct 02, 2019 | 61.62 | 61.68 | 60.06 | 60.97 | 605,662 | -1.37(-2.19%) |
Oct 01, 2019 | 64.72 | 65.06 | 62.19 | 62.34 | 555,371 | -1.87(-2.91%) |
Sep 30, 2019 | 64.88 | 65.05 | 64.15 | 64.20 | 438,175 | -0.41(-0.63%) |
Sep 27, 2019 | 64.53 | 65.19 | 63.98 | 64.61 | 585,037 | +0.50(+0.78%) |
Sep 26, 2019 | 64.18 | 64.50 | 63.33 | 64.11 | 826,336 | -0.25(-0.38%) |
Sep 25, 2019 | 64.03 | 64.54 | 63.89 | 64.36 | 480,730 | +0.26(+0.41%) |
Sep 24, 2019 | 64.32 | 64.74 | 63.46 | 64.09 | 480,812 | -0.19(-0.29%) |
Sep 23, 2019 | 64.60 | 65.26 | 64.20 | 64.28 | 719,523 | -0.57(-0.88%) |
Sep 20, 2019 | 65.45 | 65.96 | 64.85 | 64.85 | 1,325,589 | -0.51(-0.78%) |
Sep 19, 2019 | 64.63 | 65.51 | 64.32 | 65.36 | 535,099 | +0.81(+1.26%) |
Sep 18, 2019 | 64.26 | 64.70 | 63.73 | 64.54 | 424,588 | -0.08(-0.12%) |
Sep 17, 2019 | 64.58 | 64.79 | 64.09 | 64.62 | 449,718 | -0.60(-0.92%) |
Sep 16, 2019 | 64.70 | 65.32 | 64.68 | 65.22 | 488,412 | +0.09(+0.14%) |
Sep 13, 2019 | 64.96 | 65.32 | 64.31 | 65.13 | 427,871 | +0.82(+1.28%) |
Sep 12, 2019 | 65.23 | 65.23 | 64.07 | 64.31 | 454,750 | -1.12(-1.71%) |
Sep 11, 2019 | 64.76 | 65.45 | 64.36 | 65.43 | 679,630 | +1.31(+2.04%) |
Sep 10, 2019 | 62.61 | 64.18 | 62.19 | 64.12 | 597,496 | +1.56(+2.49%) |
Sep 09, 2019 | 61.24 | 62.59 | 61.19 | 62.56 | 725,535 | +1.52(+2.49%) |
Sep 06, 2019 | 61.13 | 62.00 | 60.79 | 61.04 | 877,791 | +1.38(+2.32%) |
Sep 05, 2019 | 59.09 | 60.07 | 58.80 | 59.66 | 592,901 | +1.37(+2.34%) |
Sep 04, 2019 | 58.19 | 58.48 | 57.78 | 58.29 | 361,979 | +0.96(+1.67%) |