Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.80 | 61.38 | 60.66 | 60.88 | 260,881 | -0.19(-0.31%) |
Nov 27, 2019 | 60.93 | 61.26 | 60.60 | 61.07 | 349,149 | +0.41(+0.67%) |
Nov 26, 2019 | 60.67 | 60.88 | 60.32 | 60.67 | 546,020 | -0.36(-0.60%) |
Nov 25, 2019 | 60.67 | 61.20 | 60.38 | 61.03 | 752,253 | +0.49(+0.80%) |
Nov 22, 2019 | 60.68 | 60.76 | 59.97 | 60.55 | 378,803 | -0.01(-0.01%) |
Nov 21, 2019 | 60.33 | 60.91 | 59.94 | 60.55 | 945,001 | +0.56(+0.94%) |
Nov 20, 2019 | 59.39 | 59.99 | 59.00 | 59.99 | 1,179,910 | +0.34(+0.57%) |
Nov 19, 2019 | 59.95 | 60.23 | 59.58 | 59.65 | 592,484 | -0.09(-0.14%) |
Nov 18, 2019 | 60.20 | 60.55 | 59.43 | 59.74 | 892,125 | -0.69(-1.15%) |
Nov 15, 2019 | 61.01 | 61.27 | 60.33 | 60.43 | 379,726 | -0.31(-0.51%) |
Nov 14, 2019 | 60.75 | 61.35 | 60.63 | 60.75 | 593,605 | -0.25(-0.41%) |
Nov 13, 2019 | 61.37 | 61.50 | 60.46 | 61.00 | 648,520 | -1.07(-1.72%) |
Nov 12, 2019 | 62.35 | 62.56 | 61.66 | 62.06 | 530,856 | -0.10(-0.15%) |
Nov 11, 2019 | 61.97 | 62.80 | 61.97 | 62.16 | 354,598 | -0.29(-0.46%) |
Nov 08, 2019 | 62.54 | 62.83 | 62.13 | 62.44 | 391,264 | -0.06(-0.10%) |
Nov 07, 2019 | 62.82 | 63.20 | 62.10 | 62.50 | 750,999 | +0.31(+0.50%) |
Nov 06, 2019 | 61.98 | 62.20 | 61.30 | 62.19 | 928,436 | +0.06(+0.10%) |
Nov 05, 2019 | 62.01 | 63.04 | 61.94 | 62.13 | 831,016 | +0.51(+0.83%) |
Nov 04, 2019 | 62.48 | 62.59 | 61.07 | 61.62 | 1,576,056 | -0.10(-0.17%) |
Nov 01, 2019 | 60.09 | 61.84 | 59.91 | 61.72 | 1,870,016 | +1.91(+3.19%) |
Oct 31, 2019 | 61.82 | 61.82 | 59.17 | 59.82 | 8,198,381 | -2.31(-3.72%) |
Oct 30, 2019 | 63.19 | 63.19 | 61.72 | 62.13 | 843,317 | -1.19(-1.88%) |
Oct 29, 2019 | 62.59 | 63.66 | 62.43 | 63.32 | 814,275 | -0.19(-0.30%) |
Oct 28, 2019 | 63.75 | 64.20 | 63.26 | 63.51 | 550,244 | +0.11(+0.18%) |
Oct 25, 2019 | 63.39 | 64.08 | 63.24 | 63.40 | 384,803 | -0.13(-0.20%) |
Oct 24, 2019 | 64.44 | 64.44 | 62.95 | 63.53 | 443,316 | -0.56(-0.88%) |
Oct 23, 2019 | 62.90 | 64.20 | 62.53 | 64.09 | 1,120,119 | +2.06(+3.33%) |
Oct 22, 2019 | 61.79 | 62.95 | 61.14 | 62.03 | 464,874 | +0.28(+0.45%) |
Oct 21, 2019 | 62.07 | 62.55 | 61.66 | 61.75 | 641,887 | +0.39(+0.64%) |
Oct 18, 2019 | 60.38 | 61.61 | 60.33 | 61.36 | 402,572 | +0.78(+1.29%) |
Oct 17, 2019 | 61.02 | 61.03 | 60.37 | 60.58 | 453,701 | -0.10(-0.16%) |
Oct 16, 2019 | 61.23 | 61.24 | 60.48 | 60.68 | 799,759 | -0.42(-0.68%) |
Oct 15, 2019 | 61.10 | 61.62 | 60.59 | 61.09 | 697,193 | +0.36(+0.60%) |
Oct 14, 2019 | 60.24 | 60.89 | 60.04 | 60.73 | 213,523 | +0.06(+0.10%) |
Oct 11, 2019 | 60.62 | 61.33 | 60.60 | 60.67 | 475,725 | +1.15(+1.94%) |
Oct 10, 2019 | 59.30 | 60.10 | 59.02 | 59.51 | 349,958 | +0.45(+0.76%) |
Oct 09, 2019 | 59.06 | 59.38 | 58.36 | 59.06 | 503,368 | +0.69(+1.19%) |
Oct 08, 2019 | 59.00 | 59.00 | 58.26 | 58.37 | 433,232 | -1.43(-2.39%) |
Oct 07, 2019 | 59.97 | 60.27 | 59.52 | 59.80 | 454,129 | -0.24(-0.40%) |
Oct 04, 2019 | 59.14 | 60.06 | 58.80 | 60.04 | 321,919 | +0.97(+1.64%) |
Oct 03, 2019 | 58.62 | 59.08 | 57.72 | 59.07 | 328,663 | +0.05(+0.09%) |
Oct 02, 2019 | 59.06 | 59.33 | 58.24 | 59.02 | 443,933 | -0.51(-0.86%) |
Oct 01, 2019 | 61.72 | 62.02 | 59.33 | 59.53 | 746,761 | -1.68(-2.75%) |
Sep 30, 2019 | 61.80 | 61.85 | 61.20 | 61.21 | 388,011 | -0.41(-0.66%) |
Sep 27, 2019 | 61.49 | 62.28 | 61.08 | 61.62 | 560,877 | +0.69(+1.14%) |
Sep 26, 2019 | 61.35 | 61.59 | 60.87 | 60.93 | 417,576 | -0.64(-1.04%) |
Sep 25, 2019 | 60.31 | 61.87 | 60.31 | 61.57 | 902,328 | +1.20(+2.00%) |
Sep 24, 2019 | 61.07 | 61.18 | 60.23 | 60.36 | 683,976 | -0.58(-0.95%) |
Sep 23, 2019 | 60.86 | 61.21 | 60.54 | 60.94 | 448,447 | -0.24(-0.40%) |
Sep 20, 2019 | 61.51 | 61.86 | 61.03 | 61.19 | 1,467,213 | -0.16(-0.25%) |
Sep 19, 2019 | 61.57 | 61.98 | 61.15 | 61.34 | 488,762 | -0.35(-0.56%) |
Sep 18, 2019 | 61.11 | 61.79 | 60.82 | 61.69 | 627,248 | +0.29(+0.48%) |
Sep 17, 2019 | 61.75 | 61.75 | 61.12 | 61.40 | 461,804 | -0.67(-1.08%) |
Sep 16, 2019 | 61.00 | 62.28 | 60.65 | 62.06 | 611,445 | +0.49(+0.80%) |
Sep 13, 2019 | 61.26 | 61.92 | 61.24 | 61.57 | 681,453 | +0.91(+1.50%) |
Sep 12, 2019 | 59.70 | 60.82 | 59.18 | 60.66 | 739,796 | +0.59(+0.99%) |
Sep 11, 2019 | 59.30 | 60.06 | 58.19 | 60.06 | 469,680 | +1.00(+1.69%) |
Sep 10, 2019 | 58.17 | 59.06 | 57.99 | 59.06 | 346,133 | +1.23(+2.13%) |
Sep 09, 2019 | 56.94 | 57.96 | 56.70 | 57.83 | 552,036 | +1.34(+2.38%) |
Sep 06, 2019 | 56.44 | 56.89 | 56.20 | 56.49 | 368,139 | -0.17(-0.30%) |
Sep 05, 2019 | 56.02 | 57.16 | 56.02 | 56.66 | 413,370 | +1.56(+2.83%) |
Sep 04, 2019 | 55.05 | 55.33 | 54.71 | 55.10 | 385,077 | +0.38(+0.69%) |