Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.90 | 63.13 | 62.45 | 62.58 | 33,204 | -0.58(-0.93%) |
Nov 27, 2019 | 62.86 | 63.23 | 61.82 | 63.17 | 62,589 | +0.81(+1.30%) |
Nov 26, 2019 | 62.22 | 62.89 | 61.83 | 62.36 | 90,613 | +0.18(+0.29%) |
Nov 25, 2019 | 59.92 | 62.31 | 59.42 | 62.18 | 148,280 | +2.66(+4.47%) |
Nov 22, 2019 | 59.04 | 59.67 | 58.81 | 59.52 | 106,083 | +0.74(+1.25%) |
Nov 21, 2019 | 59.22 | 59.52 | 58.68 | 58.78 | 206,181 | -0.20(-0.34%) |
Nov 20, 2019 | 59.46 | 60.17 | 58.93 | 58.98 | 133,648 | -0.72(-1.20%) |
Nov 19, 2019 | 60.44 | 60.78 | 59.62 | 59.70 | 110,729 | -0.34(-0.57%) |
Nov 18, 2019 | 60.19 | 60.41 | 59.07 | 60.04 | 121,993 | -0.34(-0.56%) |
Nov 15, 2019 | 61.30 | 61.30 | 60.19 | 60.38 | 87,624 | -0.35(-0.57%) |
Nov 14, 2019 | 60.44 | 61.28 | 60.39 | 60.73 | 73,660 | -0.12(-0.20%) |
Nov 13, 2019 | 61.80 | 62.09 | 60.67 | 60.85 | 109,611 | -1.61(-2.58%) |
Nov 12, 2019 | 63.31 | 63.31 | 62.22 | 62.46 | 101,007 | -0.63(-1.00%) |
Nov 11, 2019 | 62.73 | 63.58 | 61.87 | 63.09 | 107,913 | -0.28(-0.45%) |
Nov 08, 2019 | 63.14 | 64.06 | 62.50 | 63.37 | 174,507 | -0.01(-0.01%) |
Nov 07, 2019 | 63.17 | 63.53 | 62.52 | 63.38 | 151,607 | +0.96(+1.54%) |
Nov 06, 2019 | 62.55 | 63.65 | 60.95 | 62.42 | 260,401 | -2.34(-3.61%) |
Nov 05, 2019 | 60.99 | 65.67 | 60.80 | 64.76 | 211,110 | -2.56(-3.81%) |
Nov 04, 2019 | 68.14 | 68.23 | 66.49 | 67.32 | 153,313 | +0.09(+0.14%) |
Nov 01, 2019 | 66.21 | 67.30 | 66.07 | 67.23 | 90,701 | +1.67(+2.54%) |
Oct 31, 2019 | 66.47 | 66.47 | 64.70 | 65.56 | 65,649 | -1.00(-1.50%) |
Oct 30, 2019 | 67.51 | 67.51 | 65.58 | 66.56 | 61,601 | -0.87(-1.29%) |
Oct 29, 2019 | 67.11 | 67.82 | 66.64 | 67.43 | 77,060 | -0.03(-0.04%) |
Oct 28, 2019 | 67.27 | 68.04 | 67.17 | 67.46 | 53,952 | +0.76(+1.14%) |
Oct 25, 2019 | 65.35 | 66.99 | 64.98 | 66.69 | 41,584 | +1.20(+1.83%) |
Oct 24, 2019 | 66.29 | 66.38 | 64.79 | 65.50 | 59,834 | -0.25(-0.39%) |
Oct 23, 2019 | 65.86 | 66.09 | 65.12 | 65.75 | 74,506 | -0.07(-0.10%) |
Oct 22, 2019 | 64.51 | 66.29 | 63.40 | 65.82 | 90,390 | +1.40(+2.18%) |
Oct 21, 2019 | 64.56 | 65.57 | 64.25 | 64.41 | 45,582 | +0.64(+1.01%) |
Oct 18, 2019 | 63.43 | 64.19 | 63.29 | 63.77 | 76,486 | -0.16(-0.25%) |
Oct 17, 2019 | 63.81 | 64.57 | 63.53 | 63.93 | 70,711 | +0.54(+0.85%) |
Oct 16, 2019 | 63.27 | 64.33 | 63.26 | 63.39 | 49,346 | -0.28(-0.44%) |
Oct 15, 2019 | 63.41 | 64.59 | 63.08 | 63.68 | 65,195 | +0.47(+0.75%) |
Oct 14, 2019 | 62.52 | 63.60 | 62.19 | 63.20 | 57,808 | +0.08(+0.13%) |
Oct 11, 2019 | 61.30 | 63.99 | 61.27 | 63.12 | 125,390 | +3.03(+5.04%) |
Oct 10, 2019 | 60.07 | 61.07 | 59.92 | 60.09 | 111,162 | +0.30(+0.50%) |
Oct 09, 2019 | 59.58 | 60.41 | 59.12 | 59.79 | 130,928 | +0.22(+0.36%) |
Oct 08, 2019 | 60.23 | 60.28 | 59.29 | 59.58 | 94,826 | -1.62(-2.65%) |
Oct 07, 2019 | 61.71 | 62.01 | 60.87 | 61.20 | 59,999 | -0.81(-1.31%) |
Oct 04, 2019 | 61.29 | 62.75 | 60.87 | 62.01 | 72,985 | +0.74(+1.22%) |
Oct 03, 2019 | 61.16 | 61.69 | 59.80 | 61.26 | 111,908 | -0.33(-0.54%) |
Oct 02, 2019 | 62.17 | 62.93 | 60.69 | 61.59 | 116,073 | -1.49(-2.36%) |
Oct 01, 2019 | 65.27 | 66.25 | 62.90 | 63.08 | 213,832 | -1.63(-2.52%) |
Sep 30, 2019 | 64.12 | 65.65 | 64.04 | 64.71 | 132,387 | +0.70(+1.09%) |
Sep 27, 2019 | 63.94 | 64.56 | 63.20 | 64.02 | 118,601 | +0.26(+0.41%) |
Sep 26, 2019 | 64.76 | 65.18 | 63.55 | 63.75 | 67,754 | -1.24(-1.91%) |
Sep 25, 2019 | 63.76 | 65.46 | 63.76 | 65.00 | 75,571 | +1.09(+1.71%) |
Sep 24, 2019 | 65.36 | 65.98 | 63.74 | 63.90 | 90,272 | -1.47(-2.25%) |
Sep 23, 2019 | 64.11 | 65.81 | 64.11 | 65.37 | 100,544 | +0.57(+0.89%) |
Sep 20, 2019 | 64.88 | 65.67 | 64.27 | 64.80 | 259,479 | +0.08(+0.12%) |
Sep 19, 2019 | 65.19 | 66.09 | 64.66 | 64.72 | 116,308 | -0.53(-0.81%) |
Sep 18, 2019 | 66.02 | 66.63 | 64.63 | 65.25 | 161,357 | -1.14(-1.72%) |
Sep 17, 2019 | 65.29 | 66.49 | 64.92 | 66.39 | 173,969 | +0.54(+0.82%) |
Sep 16, 2019 | 66.52 | 66.93 | 65.59 | 65.85 | 196,408 | -0.59(-0.89%) |
Sep 13, 2019 | 66.83 | 67.37 | 65.97 | 66.45 | 127,936 | +0.31(+0.47%) |
Sep 12, 2019 | 66.43 | 66.67 | 65.04 | 66.14 | 100,894 | -0.30(-0.45%) |
Sep 11, 2019 | 65.33 | 66.45 | 64.31 | 66.44 | 194,926 | +1.50(+2.31%) |
Sep 10, 2019 | 61.90 | 65.80 | 61.59 | 64.94 | 318,944 | +3.20(+5.18%) |
Sep 09, 2019 | 60.38 | 62.22 | 60.38 | 61.74 | 102,830 | +1.73(+2.87%) |
Sep 06, 2019 | 60.22 | 60.58 | 59.76 | 60.02 | 146,395 | +0.21(+0.35%) |
Sep 05, 2019 | 58.49 | 60.85 | 58.39 | 59.81 | 122,585 | +2.29(+3.98%) |
Sep 04, 2019 | 57.45 | 57.85 | 57.08 | 57.52 | 74,506 | +0.90(+1.60%) |