Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.74 | 61.88 | 61.32 | 61.55 | 209,514 | -0.27(-0.44%) |
Nov 27, 2019 | 62.48 | 62.52 | 61.69 | 61.82 | 1,175,140 | -0.54(-0.87%) |
Nov 26, 2019 | 62.51 | 62.79 | 62.28 | 62.37 | 560,447 | -0.20(-0.32%) |
Nov 25, 2019 | 62.35 | 62.71 | 62.23 | 62.57 | 326,774 | +0.39(+0.63%) |
Nov 22, 2019 | 62.47 | 62.64 | 61.82 | 62.17 | 384,989 | -0.33(-0.53%) |
Nov 21, 2019 | 62.36 | 63.30 | 62.28 | 62.51 | 695,166 | +0.16(+0.25%) |
Nov 20, 2019 | 62.07 | 62.65 | 61.58 | 62.35 | 463,258 | +0.65(+1.06%) |
Nov 19, 2019 | 61.22 | 61.79 | 61.14 | 61.70 | 413,582 | +0.43(+0.70%) |
Nov 18, 2019 | 60.51 | 61.28 | 60.51 | 61.26 | 371,394 | +0.54(+0.89%) |
Nov 15, 2019 | 60.36 | 60.76 | 60.13 | 60.72 | 306,630 | +0.57(+0.95%) |
Nov 14, 2019 | 59.64 | 60.16 | 59.62 | 60.15 | 379,630 | +0.39(+0.65%) |
Nov 13, 2019 | 58.74 | 59.93 | 58.74 | 59.76 | 503,817 | +0.91(+1.54%) |
Nov 12, 2019 | 59.25 | 59.34 | 58.64 | 58.86 | 394,020 | -0.41(-0.70%) |
Nov 11, 2019 | 58.45 | 59.99 | 58.41 | 59.27 | 684,717 | +1.27(+2.19%) |
Nov 08, 2019 | 57.51 | 58.47 | 57.51 | 58.01 | 333,767 | +0.47(+0.81%) |
Nov 07, 2019 | 57.57 | 57.86 | 57.43 | 57.54 | 451,634 | -0.03(-0.04%) |
Nov 06, 2019 | 57.57 | 58.15 | 57.34 | 57.57 | 609,864 | +0.11(+0.20%) |
Nov 05, 2019 | 57.81 | 57.95 | 57.18 | 57.45 | 674,260 | -0.41(-0.70%) |
Nov 04, 2019 | 58.35 | 58.38 | 57.71 | 57.86 | 504,884 | -0.44(-0.75%) |
Nov 01, 2019 | 58.27 | 58.67 | 57.97 | 58.30 | 466,787 | +0.30(+0.52%) |
Oct 31, 2019 | 58.32 | 58.41 | 57.50 | 58.00 | 624,198 | -0.52(-0.88%) |
Oct 30, 2019 | 57.95 | 58.55 | 57.88 | 58.51 | 579,784 | +0.70(+1.21%) |
Oct 29, 2019 | 57.17 | 58.04 | 57.17 | 57.82 | 351,013 | +0.63(+1.10%) |
Oct 28, 2019 | 57.19 | 57.33 | 56.89 | 57.19 | 288,921 | +0.15(+0.26%) |
Oct 25, 2019 | 57.66 | 57.69 | 56.94 | 57.04 | 311,152 | -0.84(-1.46%) |
Oct 24, 2019 | 57.22 | 58.03 | 57.22 | 57.88 | 452,122 | +0.56(+0.98%) |
Oct 23, 2019 | 57.27 | 57.74 | 57.11 | 57.32 | 482,267 | -0.07(-0.12%) |
Oct 22, 2019 | 57.88 | 58.56 | 57.32 | 57.39 | 327,355 | -0.48(-0.83%) |
Oct 21, 2019 | 57.46 | 57.88 | 57.01 | 57.88 | 327,872 | +0.36(+0.63%) |
Oct 18, 2019 | 57.67 | 57.82 | 57.20 | 57.51 | 251,659 | -0.03(-0.06%) |
Oct 17, 2019 | 57.25 | 57.80 | 57.23 | 57.55 | 319,262 | +0.42(+0.74%) |
Oct 16, 2019 | 57.04 | 57.18 | 56.13 | 57.13 | 535,680 | -0.05(-0.09%) |
Oct 15, 2019 | 57.63 | 57.88 | 57.02 | 57.18 | 470,185 | -0.57(-0.99%) |
Oct 14, 2019 | 57.42 | 58.07 | 57.34 | 57.75 | 155,787 | +0.09(+0.16%) |
Oct 11, 2019 | 58.38 | 58.62 | 57.64 | 57.65 | 359,513 | -0.19(-0.33%) |
Oct 10, 2019 | 57.76 | 58.28 | 57.39 | 57.84 | 415,331 | +0.05(+0.09%) |
Oct 09, 2019 | 57.22 | 57.89 | 57.19 | 57.79 | 335,860 | +0.95(+1.67%) |
Oct 08, 2019 | 57.54 | 57.71 | 56.81 | 56.84 | 478,457 | -1.03(-1.79%) |
Oct 07, 2019 | 57.77 | 58.07 | 57.51 | 57.88 | 213,541 | -0.15(-0.25%) |
Oct 04, 2019 | 57.71 | 58.17 | 57.53 | 58.02 | 309,877 | +0.69(+1.20%) |
Oct 03, 2019 | 56.60 | 57.33 | 56.23 | 57.33 | 268,287 | +0.60(+1.06%) |
Oct 02, 2019 | 56.88 | 57.32 | 56.34 | 56.73 | 536,270 | -0.62(-1.08%) |
Oct 01, 2019 | 57.82 | 58.32 | 57.14 | 57.35 | 316,200 | -0.32(-0.55%) |
Sep 30, 2019 | 57.25 | 58.08 | 56.96 | 57.67 | 676,934 | +0.50(+0.87%) |
Sep 27, 2019 | 58.45 | 58.58 | 56.87 | 57.17 | 411,932 | -1.03(-1.78%) |
Sep 26, 2019 | 58.10 | 58.37 | 57.81 | 58.20 | 495,545 | -0.18(-0.31%) |
Sep 25, 2019 | 58.23 | 58.46 | 57.80 | 58.38 | 356,952 | +0.30(+0.52%) |
Sep 24, 2019 | 57.95 | 58.64 | 57.75 | 58.08 | 429,763 | +0.33(+0.57%) |
Sep 23, 2019 | 57.54 | 57.84 | 57.34 | 57.76 | 408,231 | +0.20(+0.34%) |
Sep 20, 2019 | 58.26 | 58.71 | 57.39 | 57.56 | 527,672 | -0.69(-1.18%) |
Sep 19, 2019 | 57.91 | 58.57 | 57.91 | 58.25 | 269,609 | +0.16(+0.27%) |
Sep 18, 2019 | 58.08 | 58.33 | 57.49 | 58.09 | 429,362 | -0.24(-0.41%) |
Sep 17, 2019 | 57.20 | 58.64 | 57.20 | 58.33 | 588,576 | +1.21(+2.11%) |
Sep 16, 2019 | 57.51 | 57.59 | 56.91 | 57.13 | 585,504 | -0.59(-1.02%) |
Sep 13, 2019 | 58.05 | 58.69 | 57.47 | 57.71 | 380,968 | -0.42(-0.73%) |
Sep 12, 2019 | 57.57 | 58.55 | 57.52 | 58.13 | 808,888 | +0.55(+0.96%) |
Sep 11, 2019 | 58.32 | 58.32 | 56.75 | 57.58 | 1,099,311 | -1.01(-1.72%) |
Sep 10, 2019 | 59.53 | 59.57 | 58.17 | 58.59 | 794,912 | -1.13(-1.89%) |
Sep 09, 2019 | 61.22 | 61.22 | 59.32 | 59.72 | 1,016,536 | -1.31(-2.15%) |
Sep 06, 2019 | 61.10 | 61.46 | 60.94 | 61.03 | 513,408 | +0.10(+0.17%) |
Sep 05, 2019 | 60.45 | 61.45 | 60.45 | 60.93 | 647,383 | +0.83(+1.38%) |
Sep 04, 2019 | 59.60 | 60.13 | 59.41 | 60.10 | 533,390 | +0.86(+1.46%) |