Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.19 | 63.39 | 62.77 | 63.18 | 266,218 | +0.08(+0.13%) |
Nov 27, 2019 | 63.45 | 63.68 | 63.00 | 63.10 | 306,146 | -0.25(-0.39%) |
Nov 26, 2019 | 63.08 | 63.40 | 62.75 | 63.34 | 568,764 | +0.36(+0.56%) |
Nov 25, 2019 | 62.30 | 63.01 | 62.01 | 62.99 | 505,422 | +0.58(+0.94%) |
Nov 22, 2019 | 62.31 | 62.56 | 61.76 | 62.40 | 556,898 | +0.09(+0.15%) |
Nov 21, 2019 | 62.32 | 62.41 | 62.04 | 62.31 | 537,220 | -0.08(-0.12%) |
Nov 20, 2019 | 62.88 | 62.98 | 62.05 | 62.39 | 587,612 | -0.39(-0.62%) |
Nov 19, 2019 | 63.36 | 63.36 | 62.67 | 62.78 | 635,081 | -0.51(-0.81%) |
Nov 18, 2019 | 62.44 | 63.35 | 62.18 | 63.29 | 863,852 | +0.67(+1.08%) |
Nov 15, 2019 | 62.51 | 62.96 | 61.91 | 62.61 | 1,073,321 | +0.29(+0.47%) |
Nov 14, 2019 | 62.07 | 62.54 | 61.43 | 62.32 | 788,481 | +0.04(+0.06%) |
Nov 13, 2019 | 61.16 | 63.21 | 60.68 | 62.28 | 1,528,575 | +0.82(+1.33%) |
Nov 12, 2019 | 61.08 | 61.65 | 60.88 | 61.46 | 1,017,749 | +0.36(+0.60%) |
Nov 11, 2019 | 60.97 | 61.25 | 60.73 | 61.10 | 326,248 | -0.09(-0.15%) |
Nov 08, 2019 | 60.63 | 61.25 | 60.26 | 61.19 | 763,007 | +0.57(+0.93%) |
Nov 07, 2019 | 60.62 | 60.92 | 60.27 | 60.63 | 569,566 | +0.17(+0.28%) |
Nov 06, 2019 | 60.15 | 60.72 | 59.92 | 60.46 | 840,489 | +0.38(+0.63%) |
Nov 05, 2019 | 59.76 | 60.20 | 59.48 | 60.08 | 873,879 | +0.26(+0.43%) |
Nov 04, 2019 | 59.96 | 60.32 | 59.65 | 59.82 | 352,074 | +0.02(+0.03%) |
Nov 01, 2019 | 59.75 | 60.15 | 59.44 | 59.80 | 577,630 | +0.36(+0.61%) |
Oct 31, 2019 | 60.01 | 60.24 | 59.28 | 59.44 | 575,128 | -0.54(-0.90%) |
Oct 30, 2019 | 59.66 | 60.11 | 59.43 | 59.98 | 458,466 | +0.14(+0.23%) |
Oct 29, 2019 | 59.10 | 60.13 | 58.69 | 59.84 | 542,608 | +0.52(+0.88%) |
Oct 28, 2019 | 59.76 | 60.02 | 59.28 | 59.32 | 413,365 | -0.08(-0.14%) |
Oct 25, 2019 | 59.30 | 59.90 | 59.27 | 59.40 | 487,793 | -0.13(-0.21%) |
Oct 24, 2019 | 59.30 | 59.59 | 59.11 | 59.53 | 479,378 | +0.44(+0.74%) |
Oct 23, 2019 | 58.66 | 59.33 | 58.57 | 59.09 | 324,427 | +0.36(+0.62%) |
Oct 22, 2019 | 60.21 | 60.21 | 58.69 | 58.73 | 623,967 | -1.28(-2.13%) |
Oct 21, 2019 | 60.42 | 60.52 | 59.84 | 60.01 | 434,599 | -0.26(-0.42%) |
Oct 18, 2019 | 60.42 | 60.65 | 60.01 | 60.26 | 424,612 | -0.24(-0.39%) |
Oct 17, 2019 | 60.60 | 60.60 | 60.23 | 60.50 | 310,524 | +0.10(+0.17%) |
Oct 16, 2019 | 60.24 | 60.51 | 59.83 | 60.40 | 635,228 | +0.04(+0.06%) |
Oct 15, 2019 | 59.53 | 60.40 | 59.27 | 60.36 | 543,833 | +0.77(+1.30%) |
Oct 14, 2019 | 59.93 | 60.01 | 59.55 | 59.59 | 324,240 | -0.58(-0.97%) |
Oct 11, 2019 | 60.23 | 60.70 | 60.16 | 60.17 | 448,524 | +0.55(+0.92%) |
Oct 10, 2019 | 59.82 | 60.26 | 59.57 | 59.62 | 974,809 | -0.26(-0.43%) |
Oct 09, 2019 | 59.73 | 60.37 | 59.45 | 59.88 | 533,850 | +0.36(+0.61%) |
Oct 08, 2019 | 59.89 | 60.17 | 59.48 | 59.51 | 900,678 | -0.77(-1.29%) |
Oct 07, 2019 | 60.38 | 60.54 | 60.05 | 60.29 | 1,067,870 | -0.28(-0.47%) |
Oct 04, 2019 | 60.30 | 60.81 | 60.15 | 60.57 | 575,107 | +0.47(+0.79%) |
Oct 03, 2019 | 59.35 | 60.12 | 58.90 | 60.10 | 665,399 | +0.79(+1.34%) |
Oct 02, 2019 | 59.84 | 60.07 | 59.09 | 59.30 | 807,855 | -0.88(-1.47%) |
Oct 01, 2019 | 60.32 | 60.86 | 60.10 | 60.19 | 552,741 | -0.08(-0.14%) |
Sep 30, 2019 | 59.98 | 60.45 | 59.74 | 60.27 | 369,377 | +0.34(+0.56%) |
Sep 27, 2019 | 60.61 | 60.67 | 59.73 | 59.93 | 306,804 | -0.43(-0.72%) |
Sep 26, 2019 | 59.99 | 60.46 | 59.52 | 60.37 | 778,849 | +0.38(+0.64%) |
Sep 25, 2019 | 59.88 | 60.07 | 59.16 | 59.98 | 503,410 | +0.12(+0.20%) |
Sep 24, 2019 | 60.05 | 60.50 | 59.72 | 59.87 | 572,950 | +0.12(+0.20%) |
Sep 23, 2019 | 59.49 | 59.95 | 59.24 | 59.75 | 408,638 | +0.04(+0.06%) |
Sep 20, 2019 | 60.76 | 60.77 | 59.42 | 59.71 | 889,563 | -0.84(-1.39%) |
Sep 19, 2019 | 60.33 | 60.80 | 60.33 | 60.56 | 599,988 | +0.22(+0.36%) |
Sep 18, 2019 | 60.60 | 60.81 | 59.97 | 60.34 | 419,522 | -0.25(-0.42%) |
Sep 17, 2019 | 60.16 | 60.67 | 59.96 | 60.59 | 414,075 | +0.44(+0.72%) |
Sep 16, 2019 | 59.77 | 60.39 | 59.48 | 60.16 | 453,223 | +0.05(+0.09%) |
Sep 13, 2019 | 60.08 | 60.74 | 60.05 | 60.10 | 649,629 | +0.03(+0.05%) |
Sep 12, 2019 | 60.18 | 60.20 | 59.66 | 60.07 | 527,756 | -0.05(-0.09%) |
Sep 11, 2019 | 59.74 | 60.20 | 59.47 | 60.13 | 843,417 | +0.23(+0.38%) |
Sep 10, 2019 | 60.11 | 60.25 | 59.65 | 59.90 | 756,264 | -0.35(-0.57%) |
Sep 09, 2019 | 59.81 | 60.37 | 59.43 | 60.25 | 1,122,754 | +0.65(+1.10%) |
Sep 06, 2019 | 59.54 | 59.88 | 59.34 | 59.59 | 604,682 | +0.02(+0.03%) |
Sep 05, 2019 | 59.28 | 59.83 | 59.05 | 59.58 | 743,639 | +0.65(+1.11%) |
Sep 04, 2019 | 59.06 | 59.25 | 58.77 | 58.92 | 584,999 | +0.28(+0.48%) |