Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.10 | 62.67 | 62.10 | 62.22 | 129,311 | +0.13(+0.21%) |
Nov 27, 2019 | 61.85 | 62.18 | 61.70 | 62.09 | 452,348 | +0.30(+0.48%) |
Nov 26, 2019 | 61.26 | 62.02 | 61.26 | 61.79 | 724,924 | +0.50(+0.81%) |
Nov 25, 2019 | 61.37 | 61.85 | 61.04 | 61.29 | 540,705 | +0.04(+0.07%) |
Nov 22, 2019 | 61.87 | 62.12 | 60.99 | 61.25 | 164,523 | -0.47(-0.77%) |
Nov 21, 2019 | 62.52 | 62.52 | 61.70 | 61.73 | 243,502 | -0.90(-1.44%) |
Nov 20, 2019 | 62.44 | 62.89 | 62.12 | 62.62 | 270,326 | +0.08(+0.13%) |
Nov 19, 2019 | 62.45 | 62.78 | 62.16 | 62.54 | 295,593 | +0.22(+0.35%) |
Nov 18, 2019 | 62.14 | 62.98 | 62.14 | 62.32 | 336,844 | +0.18(+0.29%) |
Nov 15, 2019 | 62.02 | 62.35 | 61.61 | 62.14 | 816,847 | +0.19(+0.31%) |
Nov 14, 2019 | 61.86 | 62.38 | 61.83 | 61.95 | 383,228 | +0.24(+0.39%) |
Nov 13, 2019 | 61.36 | 62.08 | 61.36 | 61.71 | 735,070 | +0.43(+0.71%) |
Nov 12, 2019 | 61.97 | 62.22 | 61.04 | 61.28 | 498,754 | -0.58(-0.94%) |
Nov 11, 2019 | 61.87 | 62.40 | 61.69 | 61.86 | 479,703 | -0.14(-0.23%) |
Nov 08, 2019 | 62.50 | 62.62 | 62.00 | 62.00 | 305,131 | -0.51(-0.81%) |
Nov 07, 2019 | 62.87 | 62.97 | 62.10 | 62.51 | 347,490 | -0.44(-0.70%) |
Nov 06, 2019 | 63.21 | 63.22 | 62.76 | 62.95 | 223,829 | +0.02(+0.03%) |
Nov 05, 2019 | 64.16 | 64.18 | 62.64 | 62.93 | 260,695 | -1.38(-2.15%) |
Nov 04, 2019 | 65.13 | 65.13 | 64.01 | 64.31 | 322,315 | -0.86(-1.32%) |
Nov 01, 2019 | 65.74 | 65.79 | 64.63 | 65.17 | 242,999 | -0.37(-0.57%) |
Oct 31, 2019 | 65.74 | 66.19 | 65.30 | 65.54 | 307,762 | -0.11(-0.16%) |
Oct 30, 2019 | 65.43 | 65.83 | 65.14 | 65.65 | 287,278 | +0.38(+0.59%) |
Oct 29, 2019 | 64.85 | 65.70 | 64.85 | 65.27 | 276,563 | +0.56(+0.86%) |
Oct 28, 2019 | 64.50 | 64.92 | 64.43 | 64.71 | 233,993 | +0.13(+0.21%) |
Oct 25, 2019 | 64.60 | 64.78 | 64.28 | 64.58 | 228,337 | -0.10(-0.15%) |
Oct 24, 2019 | 64.83 | 64.83 | 64.30 | 64.68 | 197,447 | +0.09(+0.14%) |
Oct 23, 2019 | 64.75 | 64.87 | 64.01 | 64.59 | 384,427 | +0.32(+0.50%) |
Oct 22, 2019 | 63.25 | 64.41 | 62.57 | 64.26 | 464,624 | +0.17(+0.27%) |
Oct 21, 2019 | 63.18 | 64.25 | 62.91 | 64.09 | 329,975 | +0.89(+1.41%) |
Oct 18, 2019 | 62.57 | 63.24 | 62.36 | 63.20 | 332,651 | +0.64(+1.02%) |
Oct 17, 2019 | 61.97 | 62.82 | 61.97 | 62.56 | 266,568 | +0.58(+0.94%) |
Oct 16, 2019 | 61.60 | 62.11 | 61.23 | 61.97 | 211,116 | +0.25(+0.40%) |
Oct 15, 2019 | 62.56 | 62.67 | 61.20 | 61.73 | 488,766 | -0.77(-1.22%) |
Oct 14, 2019 | 62.37 | 62.52 | 62.07 | 62.49 | 280,116 | +0.15(+0.24%) |
Oct 11, 2019 | 61.99 | 62.87 | 61.55 | 62.34 | 311,260 | +0.42(+0.67%) |
Oct 10, 2019 | 62.04 | 62.32 | 61.81 | 61.92 | 276,598 | +0.02(+0.04%) |
Oct 09, 2019 | 62.02 | 62.37 | 61.54 | 61.90 | 196,299 | +0.21(+0.34%) |
Oct 08, 2019 | 62.08 | 62.17 | 61.43 | 61.69 | 258,546 | -0.38(-0.62%) |
Oct 07, 2019 | 61.88 | 62.31 | 61.56 | 62.07 | 206,519 | -0.20(-0.32%) |
Oct 04, 2019 | 61.77 | 62.32 | 61.77 | 62.27 | 132,916 | +0.57(+0.92%) |
Oct 03, 2019 | 61.28 | 62.67 | 61.26 | 61.71 | 202,882 | +0.42(+0.69%) |
Oct 02, 2019 | 61.28 | 61.63 | 60.77 | 61.28 | 207,597 | +0.16(+0.26%) |
Oct 01, 2019 | 61.09 | 61.23 | 60.45 | 61.13 | 190,485 | +0.26(+0.42%) |
Sep 30, 2019 | 60.48 | 61.35 | 60.48 | 60.87 | 283,151 | +0.36(+0.59%) |
Sep 27, 2019 | 61.17 | 61.52 | 60.02 | 60.51 | 225,573 | -0.74(-1.21%) |
Sep 26, 2019 | 60.54 | 61.55 | 60.54 | 61.25 | 363,567 | +0.87(+1.43%) |
Sep 25, 2019 | 60.06 | 60.81 | 59.99 | 60.39 | 289,158 | +0.26(+0.44%) |
Sep 24, 2019 | 60.72 | 60.86 | 60.00 | 60.12 | 301,866 | -0.48(-0.79%) |
Sep 23, 2019 | 60.58 | 61.09 | 60.58 | 60.60 | 288,248 | +0.00(+0.00%) |
Sep 20, 2019 | 60.39 | 60.95 | 60.18 | 60.60 | 1,196,196 | +0.37(+0.62%) |
Sep 19, 2019 | 60.55 | 60.91 | 60.23 | 60.23 | 265,596 | +0.12(+0.21%) |
Sep 18, 2019 | 60.64 | 60.75 | 59.77 | 60.10 | 252,125 | -0.07(-0.11%) |
Sep 17, 2019 | 59.65 | 60.56 | 59.65 | 60.17 | 219,996 | +0.73(+1.22%) |
Sep 16, 2019 | 58.87 | 59.68 | 58.72 | 59.44 | 227,702 | +0.58(+0.98%) |
Sep 13, 2019 | 59.39 | 59.97 | 58.31 | 58.87 | 259,805 | -0.58(-0.97%) |
Sep 12, 2019 | 59.88 | 60.15 | 59.33 | 59.44 | 363,554 | +0.07(+0.11%) |
Sep 11, 2019 | 58.94 | 59.49 | 58.58 | 59.38 | 387,477 | +0.47(+0.80%) |
Sep 10, 2019 | 60.04 | 60.29 | 58.89 | 58.91 | 457,940 | -1.49(-2.46%) |
Sep 09, 2019 | 61.38 | 61.45 | 60.37 | 60.39 | 231,427 | -1.13(-1.84%) |
Sep 06, 2019 | 61.57 | 61.95 | 61.33 | 61.52 | 243,696 | +0.23(+0.38%) |
Sep 05, 2019 | 62.50 | 62.94 | 61.29 | 61.29 | 734,724 | -1.45(-2.32%) |
Sep 04, 2019 | 61.99 | 62.78 | 61.87 | 62.75 | 249,193 | +0.97(+1.58%) |