Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.50 | 62.85 | 61.34 | 61.41 | 725,688 | -1.35(-2.16%) |
Nov 27, 2019 | 62.93 | 63.35 | 62.64 | 62.76 | 1,209,413 | +0.30(+0.47%) |
Nov 26, 2019 | 62.29 | 62.81 | 61.91 | 62.47 | 11,035,633 | +0.16(+0.26%) |
Nov 25, 2019 | 61.15 | 62.53 | 61.05 | 62.30 | 1,867,389 | +1.60(+2.63%) |
Nov 22, 2019 | 60.97 | 61.50 | 60.23 | 60.71 | 1,759,329 | +0.18(+0.29%) |
Nov 21, 2019 | 62.27 | 62.27 | 60.18 | 60.53 | 2,290,055 | -2.03(-3.24%) |
Nov 20, 2019 | 62.66 | 63.37 | 62.02 | 62.56 | 2,051,973 | -0.30(-0.48%) |
Nov 19, 2019 | 63.97 | 64.24 | 62.54 | 62.86 | 2,575,728 | -0.93(-1.46%) |
Nov 18, 2019 | 65.20 | 65.39 | 63.70 | 63.79 | 2,308,649 | -1.63(-2.49%) |
Nov 15, 2019 | 64.98 | 65.84 | 64.71 | 65.42 | 2,932,896 | +1.18(+1.83%) |
Nov 14, 2019 | 64.06 | 64.52 | 63.68 | 64.24 | 2,099,886 | -0.09(-0.14%) |
Nov 13, 2019 | 63.35 | 64.47 | 62.79 | 64.33 | 2,586,394 | +0.47(+0.74%) |
Nov 12, 2019 | 63.06 | 64.22 | 63.06 | 63.86 | 3,448,664 | +1.09(+1.73%) |
Nov 11, 2019 | 61.76 | 63.03 | 61.72 | 62.77 | 1,093,637 | +0.55(+0.88%) |
Nov 08, 2019 | 61.31 | 62.28 | 61.17 | 62.22 | 2,165,046 | +0.92(+1.50%) |
Nov 07, 2019 | 62.40 | 62.99 | 61.03 | 61.30 | 1,909,642 | -0.43(-0.70%) |
Nov 06, 2019 | 61.19 | 61.81 | 60.72 | 61.73 | 1,520,675 | +0.41(+0.67%) |
Nov 05, 2019 | 61.98 | 62.18 | 61.26 | 61.32 | 1,423,464 | -0.27(-0.45%) |
Nov 04, 2019 | 61.91 | 62.32 | 61.29 | 61.60 | 1,778,005 | +0.47(+0.77%) |
Nov 01, 2019 | 60.26 | 61.22 | 60.26 | 61.13 | 1,530,699 | +1.15(+1.91%) |
Oct 31, 2019 | 60.94 | 60.97 | 59.32 | 59.98 | 2,231,160 | -1.52(-2.47%) |
Oct 30, 2019 | 62.33 | 62.43 | 61.20 | 61.50 | 1,479,721 | -0.83(-1.34%) |
Oct 29, 2019 | 62.71 | 63.30 | 61.97 | 62.33 | 1,316,971 | -0.43(-0.69%) |
Oct 28, 2019 | 63.05 | 63.72 | 62.55 | 62.76 | 2,172,768 | +0.43(+0.69%) |
Oct 25, 2019 | 61.75 | 62.81 | 61.75 | 62.33 | 2,265,071 | +0.50(+0.81%) |
Oct 24, 2019 | 60.16 | 62.00 | 59.98 | 61.83 | 2,710,517 | +2.36(+3.97%) |
Oct 23, 2019 | 62.26 | 64.11 | 58.82 | 59.47 | 8,792,998 | +1.52(+2.62%) |
Oct 22, 2019 | 58.83 | 59.25 | 57.69 | 57.95 | 3,727,500 | -0.89(-1.52%) |
Oct 21, 2019 | 58.83 | 59.88 | 58.52 | 58.84 | 2,750,383 | +1.11(+1.92%) |
Oct 18, 2019 | 59.12 | 59.12 | 57.41 | 57.74 | 2,986,583 | -1.35(-2.29%) |
Oct 17, 2019 | 59.47 | 60.23 | 58.75 | 59.09 | 2,804,378 | +0.05(+0.08%) |
Oct 16, 2019 | 60.40 | 60.57 | 58.99 | 59.04 | 2,127,820 | -1.40(-2.32%) |
Oct 15, 2019 | 59.57 | 60.83 | 59.57 | 60.44 | 1,824,562 | +1.05(+1.77%) |
Oct 14, 2019 | 59.75 | 60.23 | 59.30 | 59.39 | 1,349,519 | -0.55(-0.92%) |
Oct 11, 2019 | 59.75 | 60.50 | 59.48 | 59.94 | 2,497,172 | +1.27(+2.17%) |
Oct 10, 2019 | 58.90 | 59.48 | 58.33 | 58.67 | 2,323,254 | +0.08(+0.13%) |
Oct 09, 2019 | 57.95 | 59.20 | 57.36 | 58.59 | 2,923,991 | +1.72(+3.03%) |
Oct 08, 2019 | 57.83 | 57.85 | 56.29 | 56.86 | 2,106,227 | -1.30(-2.24%) |
Oct 07, 2019 | 58.48 | 58.88 | 57.87 | 58.17 | 2,054,021 | -0.57(-0.98%) |
Oct 04, 2019 | 57.69 | 58.78 | 57.41 | 58.74 | 2,035,114 | +1.49(+2.61%) |
Oct 03, 2019 | 56.33 | 57.30 | 55.74 | 57.25 | 1,823,272 | +1.07(+1.90%) |
Oct 02, 2019 | 56.41 | 56.84 | 55.82 | 56.18 | 1,917,032 | -0.75(-1.33%) |
Oct 01, 2019 | 57.55 | 57.78 | 56.34 | 56.93 | 1,810,863 | +0.20(+0.35%) |
Sep 30, 2019 | 56.73 | 56.92 | 56.31 | 56.74 | 1,584,806 | +0.50(+0.89%) |
Sep 27, 2019 | 57.89 | 58.12 | 55.48 | 56.24 | 2,163,106 | -1.78(-3.07%) |
Sep 26, 2019 | 58.52 | 58.54 | 57.73 | 58.02 | 1,807,597 | -0.20(-0.34%) |
Sep 25, 2019 | 56.52 | 58.51 | 56.24 | 58.22 | 1,647,056 | +1.24(+2.18%) |
Sep 24, 2019 | 57.72 | 58.11 | 56.92 | 56.97 | 3,108,579 | -0.55(-0.95%) |
Sep 23, 2019 | 57.34 | 58.12 | 57.04 | 57.52 | 1,572,821 | +0.49(+0.86%) |
Sep 20, 2019 | 57.81 | 58.11 | 56.44 | 57.03 | 2,892,375 | -0.52(-0.90%) |
Sep 19, 2019 | 57.39 | 58.19 | 57.00 | 57.55 | 2,085,714 | +0.24(+0.41%) |
Sep 18, 2019 | 56.61 | 57.40 | 56.37 | 57.32 | 2,141,288 | +0.49(+0.86%) |
Sep 17, 2019 | 56.62 | 57.02 | 56.14 | 56.83 | 1,981,354 | +0.06(+0.10%) |
Sep 16, 2019 | 55.92 | 56.88 | 55.50 | 56.77 | 1,116,275 | +0.10(+0.17%) |
Sep 13, 2019 | 56.43 | 56.95 | 55.65 | 56.67 | 1,769,740 | +0.44(+0.78%) |
Sep 12, 2019 | 56.83 | 57.02 | 55.71 | 56.23 | 2,298,424 | -0.35(-0.62%) |
Sep 11, 2019 | 56.15 | 56.90 | 55.42 | 56.58 | 1,368,263 | +0.88(+1.58%) |
Sep 10, 2019 | 56.23 | 56.74 | 54.60 | 55.70 | 3,105,766 | -0.54(-0.96%) |
Sep 09, 2019 | 55.39 | 56.80 | 54.08 | 56.24 | 2,895,055 | +1.29(+2.35%) |
Sep 06, 2019 | 54.87 | 55.40 | 54.41 | 54.94 | 1,665,019 | +0.16(+0.29%) |
Sep 05, 2019 | 53.18 | 54.99 | 53.15 | 54.79 | 2,457,539 | +2.23(+4.25%) |
Sep 04, 2019 | 52.10 | 52.81 | 51.23 | 52.55 | 1,436,996 | +1.40(+2.74%) |