Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.95 | 61.06 | 60.69 | 60.79 | 345,605 | -0.41(-0.66%) |
Nov 27, 2019 | 60.52 | 61.21 | 60.08 | 61.20 | 662,657 | +0.88(+1.47%) |
Nov 26, 2019 | 60.06 | 60.41 | 59.86 | 60.32 | 848,379 | +0.28(+0.47%) |
Nov 25, 2019 | 59.69 | 60.06 | 59.27 | 60.03 | 455,910 | +0.65(+1.09%) |
Nov 22, 2019 | 59.42 | 59.53 | 59.01 | 59.39 | 434,341 | +0.14(+0.23%) |
Nov 21, 2019 | 59.80 | 60.08 | 59.14 | 59.25 | 551,766 | -0.40(-0.66%) |
Nov 20, 2019 | 59.32 | 59.71 | 58.85 | 59.65 | 1,044,589 | +0.30(+0.51%) |
Nov 19, 2019 | 58.99 | 59.61 | 58.59 | 59.34 | 955,230 | +0.67(+1.14%) |
Nov 18, 2019 | 59.09 | 59.09 | 58.12 | 58.67 | 783,147 | -0.46(-0.78%) |
Nov 15, 2019 | 59.35 | 59.35 | 58.77 | 59.14 | 450,263 | -0.03(-0.05%) |
Nov 14, 2019 | 59.12 | 59.35 | 58.88 | 59.16 | 584,843 | +0.07(+0.11%) |
Nov 13, 2019 | 58.62 | 59.25 | 58.25 | 59.10 | 722,437 | -0.02(-0.03%) |
Nov 12, 2019 | 59.11 | 59.24 | 58.71 | 59.12 | 404,488 | +0.14(+0.24%) |
Nov 11, 2019 | 58.76 | 59.32 | 58.39 | 58.98 | 315,810 | +0.15(+0.26%) |
Nov 08, 2019 | 58.82 | 59.00 | 58.36 | 58.83 | 270,349 | -0.08(-0.14%) |
Nov 07, 2019 | 59.34 | 59.56 | 58.70 | 58.91 | 438,849 | -0.06(-0.10%) |
Nov 06, 2019 | 59.14 | 59.16 | 58.52 | 58.97 | 409,401 | -0.04(-0.06%) |
Nov 05, 2019 | 58.93 | 59.29 | 58.74 | 59.00 | 794,055 | +0.34(+0.58%) |
Nov 04, 2019 | 57.73 | 58.67 | 57.66 | 58.67 | 650,962 | +1.12(+1.95%) |
Nov 01, 2019 | 57.17 | 58.05 | 56.94 | 57.54 | 551,843 | +1.09(+1.94%) |
Oct 31, 2019 | 57.19 | 57.60 | 56.38 | 56.45 | 724,130 | -0.99(-1.72%) |
Oct 30, 2019 | 56.97 | 57.49 | 56.57 | 57.44 | 389,936 | +0.23(+0.40%) |
Oct 29, 2019 | 56.36 | 57.24 | 56.19 | 57.21 | 527,969 | +0.64(+1.13%) |
Oct 28, 2019 | 56.53 | 56.82 | 55.95 | 56.57 | 511,958 | +0.42(+0.75%) |
Oct 25, 2019 | 55.88 | 56.34 | 55.63 | 56.15 | 574,558 | -0.13(-0.23%) |
Oct 24, 2019 | 56.53 | 57.60 | 54.61 | 56.28 | 1,284,887 | +2.31(+4.28%) |
Oct 23, 2019 | 54.29 | 54.46 | 53.68 | 53.97 | 1,045,913 | -0.18(-0.33%) |
Oct 22, 2019 | 55.11 | 55.35 | 54.09 | 54.15 | 540,847 | -1.06(-1.91%) |
Oct 21, 2019 | 55.79 | 56.12 | 55.12 | 55.21 | 471,576 | -0.09(-0.17%) |
Oct 18, 2019 | 55.24 | 55.75 | 54.63 | 55.30 | 517,877 | +0.08(+0.14%) |
Oct 17, 2019 | 55.89 | 55.96 | 55.06 | 55.23 | 880,608 | -0.16(-0.29%) |
Oct 16, 2019 | 56.34 | 56.35 | 55.35 | 55.39 | 815,095 | -0.71(-1.26%) |
Oct 15, 2019 | 55.41 | 56.30 | 55.34 | 56.09 | 486,630 | +0.68(+1.23%) |
Oct 14, 2019 | 55.63 | 55.66 | 55.11 | 55.41 | 534,092 | -0.33(-0.58%) |
Oct 11, 2019 | 55.90 | 56.64 | 55.57 | 55.74 | 666,266 | +0.57(+1.02%) |
Oct 10, 2019 | 54.58 | 55.67 | 54.31 | 55.17 | 653,141 | +0.65(+1.19%) |
Oct 09, 2019 | 54.64 | 54.91 | 54.13 | 54.52 | 496,468 | +0.36(+0.66%) |
Oct 08, 2019 | 54.17 | 54.69 | 53.64 | 54.16 | 526,855 | +0.06(+0.10%) |
Oct 07, 2019 | 54.36 | 54.96 | 53.98 | 54.11 | 614,399 | -0.50(-0.91%) |
Oct 04, 2019 | 53.70 | 54.69 | 53.25 | 54.60 | 549,401 | +1.33(+2.49%) |
Oct 03, 2019 | 52.93 | 53.37 | 52.21 | 53.28 | 456,929 | +0.14(+0.27%) |
Oct 02, 2019 | 54.17 | 54.17 | 52.89 | 53.14 | 423,174 | -1.26(-2.32%) |
Oct 01, 2019 | 56.29 | 56.40 | 54.08 | 54.40 | 543,979 | -1.43(-2.56%) |
Sep 30, 2019 | 55.78 | 56.20 | 55.43 | 55.83 | 516,164 | +0.30(+0.53%) |
Sep 27, 2019 | 55.91 | 56.06 | 55.34 | 55.53 | 334,141 | -0.15(-0.27%) |
Sep 26, 2019 | 56.06 | 56.61 | 55.52 | 55.68 | 340,284 | -0.39(-0.69%) |
Sep 25, 2019 | 55.40 | 56.13 | 55.36 | 56.07 | 527,464 | +0.76(+1.38%) |
Sep 24, 2019 | 56.42 | 56.77 | 55.06 | 55.30 | 694,253 | -0.82(-1.46%) |
Sep 23, 2019 | 55.73 | 56.39 | 55.60 | 56.12 | 429,732 | +0.36(+0.64%) |
Sep 20, 2019 | 56.69 | 56.69 | 55.73 | 55.76 | 1,366,499 | -0.89(-1.58%) |
Sep 19, 2019 | 56.87 | 57.05 | 56.42 | 56.66 | 516,357 | -0.09(-0.17%) |
Sep 18, 2019 | 56.33 | 56.80 | 56.01 | 56.75 | 569,827 | +0.31(+0.55%) |
Sep 17, 2019 | 56.86 | 57.19 | 56.13 | 56.44 | 469,722 | -0.64(-1.12%) |
Sep 16, 2019 | 56.71 | 57.19 | 56.37 | 57.08 | 345,461 | -0.04(-0.07%) |
Sep 13, 2019 | 57.47 | 57.80 | 56.87 | 57.12 | 420,012 | -0.10(-0.18%) |
Sep 12, 2019 | 57.02 | 57.58 | 56.65 | 57.22 | 372,542 | +0.03(+0.05%) |
Sep 11, 2019 | 56.60 | 57.20 | 56.03 | 57.20 | 498,350 | +0.68(+1.20%) |
Sep 10, 2019 | 56.45 | 56.52 | 55.42 | 56.52 | 416,420 | +0.17(+0.30%) |
Sep 09, 2019 | 55.75 | 56.37 | 55.53 | 56.35 | 363,452 | +0.89(+1.60%) |
Sep 06, 2019 | 55.27 | 55.82 | 55.00 | 55.46 | 314,398 | +0.06(+0.10%) |
Sep 05, 2019 | 54.64 | 55.96 | 54.14 | 55.41 | 393,342 | +1.35(+2.49%) |
Sep 04, 2019 | 53.71 | 54.12 | 53.59 | 54.06 | 330,594 | +0.76(+1.43%) |