Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.15 | 54.36 | 53.69 | 53.74 | 885,920 | -0.19(-0.36%) |
Nov 27, 2019 | 54.08 | 54.15 | 53.71 | 53.94 | 1,981,942 | -0.14(-0.26%) |
Nov 26, 2019 | 53.73 | 54.10 | 53.58 | 54.08 | 3,496,244 | +0.42(+0.78%) |
Nov 25, 2019 | 54.19 | 54.22 | 53.38 | 53.66 | 2,345,086 | -0.49(-0.91%) |
Nov 22, 2019 | 54.41 | 54.48 | 53.54 | 54.15 | 2,026,997 | -0.17(-0.31%) |
Nov 21, 2019 | 53.97 | 54.43 | 53.73 | 54.31 | 3,253,675 | +0.22(+0.41%) |
Nov 20, 2019 | 53.97 | 54.51 | 53.80 | 54.09 | 2,212,593 | +0.23(+0.42%) |
Nov 19, 2019 | 53.48 | 54.25 | 53.23 | 53.87 | 2,281,030 | +0.22(+0.41%) |
Nov 18, 2019 | 53.59 | 54.09 | 53.53 | 53.65 | 2,003,998 | +0.25(+0.48%) |
Nov 15, 2019 | 53.36 | 53.39 | 53.09 | 53.39 | 1,676,826 | +0.12(+0.23%) |
Nov 14, 2019 | 53.18 | 53.48 | 52.95 | 53.27 | 1,729,759 | +0.24(+0.45%) |
Nov 13, 2019 | 52.35 | 53.19 | 52.33 | 53.03 | 1,342,675 | +0.79(+1.51%) |
Nov 12, 2019 | 52.29 | 52.38 | 52.02 | 52.24 | 1,494,371 | +0.01(+0.02%) |
Nov 11, 2019 | 52.23 | 52.52 | 52.16 | 52.23 | 1,249,545 | -0.03(-0.05%) |
Nov 08, 2019 | 52.52 | 52.98 | 52.03 | 52.26 | 1,992,322 | -0.35(-0.67%) |
Nov 07, 2019 | 53.53 | 53.53 | 52.09 | 52.61 | 2,840,364 | -1.18(-2.20%) |
Nov 06, 2019 | 53.40 | 53.92 | 53.35 | 53.80 | 2,075,219 | +0.55(+1.04%) |
Nov 05, 2019 | 53.65 | 53.94 | 52.89 | 53.24 | 3,535,305 | -0.82(-1.52%) |
Nov 04, 2019 | 55.44 | 55.63 | 53.82 | 54.07 | 2,709,583 | -1.46(-2.64%) |
Nov 01, 2019 | 56.11 | 56.23 | 55.46 | 55.53 | 1,754,274 | -0.51(-0.91%) |
Oct 31, 2019 | 55.84 | 56.16 | 55.50 | 56.04 | 2,207,842 | +0.35(+0.63%) |
Oct 30, 2019 | 54.97 | 55.79 | 54.94 | 55.69 | 2,432,792 | +0.80(+1.46%) |
Oct 29, 2019 | 54.46 | 54.97 | 54.31 | 54.89 | 2,146,628 | +0.41(+0.75%) |
Oct 28, 2019 | 55.24 | 55.51 | 54.36 | 54.48 | 2,251,279 | -0.99(-1.79%) |
Oct 25, 2019 | 56.57 | 56.57 | 55.15 | 55.47 | 2,588,620 | -0.70(-1.24%) |
Oct 24, 2019 | 56.04 | 56.65 | 55.46 | 56.17 | 3,379,341 | +1.01(+1.83%) |
Oct 23, 2019 | 55.67 | 56.03 | 55.09 | 55.16 | 5,946,933 | -0.38(-0.69%) |
Oct 22, 2019 | 55.89 | 56.09 | 55.50 | 55.54 | 2,915,543 | -0.19(-0.34%) |
Oct 21, 2019 | 55.70 | 55.83 | 55.27 | 55.73 | 1,249,490 | -0.05(-0.09%) |
Oct 18, 2019 | 55.43 | 55.87 | 55.11 | 55.78 | 1,522,488 | +0.29(+0.52%) |
Oct 17, 2019 | 55.31 | 55.68 | 55.23 | 55.50 | 1,943,713 | +0.12(+0.22%) |
Oct 16, 2019 | 55.01 | 55.38 | 54.76 | 55.37 | 1,415,425 | +0.27(+0.49%) |
Oct 15, 2019 | 55.39 | 55.62 | 54.91 | 55.10 | 1,727,107 | -0.22(-0.39%) |
Oct 14, 2019 | 55.83 | 55.91 | 55.13 | 55.32 | 1,041,970 | -0.35(-0.63%) |
Oct 11, 2019 | 55.84 | 56.07 | 55.22 | 55.67 | 2,033,580 | -0.39(-0.70%) |
Oct 10, 2019 | 56.16 | 56.27 | 55.61 | 56.06 | 1,740,326 | -0.24(-0.42%) |
Oct 09, 2019 | 55.98 | 56.52 | 55.90 | 56.30 | 1,657,698 | +0.44(+0.78%) |
Oct 08, 2019 | 56.17 | 56.34 | 55.77 | 55.86 | 2,291,009 | -0.30(-0.54%) |
Oct 07, 2019 | 56.45 | 56.46 | 56.01 | 56.17 | 1,403,039 | -0.41(-0.72%) |
Oct 04, 2019 | 55.92 | 56.66 | 55.81 | 56.58 | 1,461,212 | +0.80(+1.44%) |
Oct 03, 2019 | 55.50 | 55.78 | 55.33 | 55.77 | 2,110,436 | +0.37(+0.66%) |
Oct 02, 2019 | 55.83 | 56.00 | 55.28 | 55.41 | 2,203,664 | -0.50(-0.89%) |
Oct 01, 2019 | 55.57 | 55.98 | 55.22 | 55.90 | 1,940,787 | +0.17(+0.31%) |
Sep 30, 2019 | 55.78 | 56.31 | 55.57 | 55.73 | 2,146,073 | -0.05(-0.09%) |
Sep 27, 2019 | 56.75 | 56.75 | 55.50 | 55.78 | 3,192,200 | -0.90(-1.58%) |
Sep 26, 2019 | 56.31 | 56.92 | 56.25 | 56.68 | 2,723,082 | +0.62(+1.10%) |
Sep 25, 2019 | 56.01 | 56.14 | 55.61 | 56.06 | 2,391,482 | +0.21(+0.37%) |
Sep 24, 2019 | 55.20 | 56.50 | 55.13 | 55.85 | 2,395,326 | +0.78(+1.42%) |
Sep 23, 2019 | 55.13 | 55.26 | 54.88 | 55.07 | 1,902,691 | +0.07(+0.13%) |
Sep 20, 2019 | 54.89 | 55.38 | 54.59 | 55.00 | 4,026,654 | +0.23(+0.41%) |
Sep 19, 2019 | 54.71 | 54.89 | 54.43 | 54.77 | 2,605,064 | +0.19(+0.35%) |
Sep 18, 2019 | 54.70 | 54.75 | 54.14 | 54.58 | 1,361,818 | +0.23(+0.42%) |
Sep 17, 2019 | 53.68 | 54.55 | 53.64 | 54.35 | 2,272,105 | +0.79(+1.48%) |
Sep 16, 2019 | 53.36 | 53.81 | 53.20 | 53.56 | 1,470,299 | +0.17(+0.31%) |
Sep 13, 2019 | 53.39 | 53.75 | 53.14 | 53.39 | 1,495,407 | -0.31(-0.58%) |
Sep 12, 2019 | 53.85 | 54.15 | 53.39 | 53.71 | 2,433,214 | +0.33(+0.62%) |
Sep 11, 2019 | 53.04 | 53.62 | 52.76 | 53.38 | 2,504,645 | +0.23(+0.43%) |
Sep 10, 2019 | 53.55 | 53.59 | 52.38 | 53.15 | 3,543,463 | -0.40(-0.75%) |
Sep 09, 2019 | 54.48 | 54.61 | 53.42 | 53.55 | 3,741,349 | -1.14(-2.09%) |
Sep 06, 2019 | 55.39 | 55.50 | 54.55 | 54.69 | 2,712,549 | -0.56(-1.01%) |
Sep 05, 2019 | 55.89 | 55.92 | 55.09 | 55.25 | 2,088,533 | -0.94(-1.67%) |
Sep 04, 2019 | 56.18 | 56.36 | 55.80 | 56.19 | 1,164,079 | +0.09(+0.16%) |