Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 71.04 | 71.94 | 71.04 | 71.21 | 233,400 | +0.13(+0.18%) |
Nov 27, 2019 | 69.56 | 71.31 | 69.31 | 71.08 | 555,200 | +2.80(+4.10%) |
Nov 26, 2019 | 68.11 | 68.89 | 68.01 | 68.28 | 344,992 | +0.17(+0.25%) |
Nov 25, 2019 | 65.69 | 68.11 | 65.57 | 68.11 | 435,973 | +2.78(+4.26%) |
Nov 22, 2019 | 65.46 | 65.68 | 65.04 | 65.33 | 422,600 | +0.11(+0.17%) |
Nov 21, 2019 | 65.36 | 65.67 | 64.97 | 65.22 | 406,048 | -0.05(-0.08%) |
Nov 20, 2019 | 64.84 | 65.40 | 64.23 | 65.27 | 620,371 | +0.39(+0.60%) |
Nov 19, 2019 | 65.03 | 65.22 | 64.64 | 64.88 | 346,532 | +0.08(+0.12%) |
Nov 18, 2019 | 64.74 | 65.39 | 64.48 | 64.80 | 374,844 | -0.16(-0.25%) |
Nov 15, 2019 | 65.36 | 65.50 | 64.74 | 64.96 | 529,300 | -0.13(-0.20%) |
Nov 14, 2019 | 64.12 | 65.34 | 64.12 | 65.09 | 280,329 | +0.82(+1.28%) |
Nov 13, 2019 | 64.25 | 64.86 | 63.92 | 64.27 | 308,423 | -0.29(-0.45%) |
Nov 12, 2019 | 63.96 | 65.30 | 63.96 | 64.56 | 441,444 | +0.50(+0.78%) |
Nov 11, 2019 | 64.30 | 65.28 | 63.86 | 64.06 | 430,031 | -0.38(-0.59%) |
Nov 08, 2019 | 63.81 | 66.00 | 63.50 | 64.44 | 769,200 | +1.24(+1.96%) |
Nov 07, 2019 | 63.58 | 63.77 | 62.40 | 63.20 | 533,294 | -0.08(-0.13%) |
Nov 06, 2019 | 62.81 | 63.54 | 62.40 | 63.28 | 303,111 | +0.43(+0.68%) |
Nov 05, 2019 | 63.27 | 63.35 | 62.30 | 62.85 | 208,798 | -0.14(-0.22%) |
Nov 04, 2019 | 63.72 | 64.11 | 62.70 | 62.99 | 365,010 | -0.26(-0.41%) |
Nov 01, 2019 | 62.97 | 63.55 | 62.79 | 63.25 | 277,100 | +0.76(+1.22%) |
Oct 31, 2019 | 62.41 | 63.00 | 62.20 | 62.49 | 497,654 | +0.03(+0.05%) |
Oct 30, 2019 | 61.32 | 62.55 | 61.07 | 62.46 | 418,410 | +1.34(+2.19%) |
Oct 29, 2019 | 61.75 | 61.88 | 61.12 | 61.12 | 303,711 | -0.76(-1.23%) |
Oct 28, 2019 | 61.58 | 62.16 | 61.38 | 61.88 | 334,626 | +0.69(+1.13%) |
Oct 25, 2019 | 60.95 | 61.52 | 60.16 | 61.19 | 213,300 | +0.54(+0.89%) |
Oct 24, 2019 | 60.21 | 60.86 | 59.96 | 60.65 | 273,952 | +0.96(+1.61%) |
Oct 23, 2019 | 60.18 | 60.98 | 59.46 | 59.69 | 319,595 | -0.48(-0.80%) |
Oct 22, 2019 | 60.39 | 60.80 | 59.74 | 60.17 | 374,821 | -0.31(-0.51%) |
Oct 21, 2019 | 60.77 | 61.62 | 60.48 | 60.48 | 303,007 | +0.16(+0.27%) |
Oct 18, 2019 | 60.74 | 61.42 | 60.03 | 60.32 | 292,300 | -0.72(-1.18%) |
Oct 17, 2019 | 60.54 | 61.15 | 60.39 | 61.04 | 255,173 | +0.69(+1.14%) |
Oct 16, 2019 | 60.29 | 60.94 | 59.82 | 60.35 | 417,936 | -0.34(-0.56%) |
Oct 15, 2019 | 59.24 | 60.76 | 59.24 | 60.69 | 217,014 | +1.40(+2.36%) |
Oct 14, 2019 | 60.08 | 60.24 | 59.16 | 59.29 | 276,960 | -1.04(-1.72%) |
Oct 11, 2019 | 59.65 | 60.71 | 59.28 | 60.33 | 626,500 | +1.43(+2.43%) |
Oct 10, 2019 | 58.01 | 59.07 | 57.67 | 58.90 | 465,680 | +1.06(+1.83%) |
Oct 09, 2019 | 57.50 | 58.28 | 56.97 | 57.84 | 341,297 | +0.84(+1.47%) |
Oct 08, 2019 | 56.37 | 57.76 | 56.24 | 57.00 | 590,410 | +0.15(+0.26%) |
Oct 07, 2019 | 56.17 | 57.06 | 55.53 | 56.85 | 484,831 | +0.69(+1.23%) |
Oct 04, 2019 | 51.00 | 56.33 | 51.00 | 56.16 | 715,900 | +1.59(+2.91%) |
Oct 03, 2019 | 54.78 | 55.21 | 53.47 | 54.57 | 565,825 | -0.57(-1.03%) |
Oct 02, 2019 | 55.26 | 56.18 | 54.72 | 55.14 | 606,736 | -0.68(-1.22%) |
Oct 01, 2019 | 58.27 | 58.30 | 55.66 | 55.82 | 528,806 | -0.88(-1.55%) |
Sep 30, 2019 | 57.02 | 57.32 | 56.22 | 56.70 | 498,587 | -0.27(-0.47%) |
Sep 27, 2019 | 57.65 | 57.87 | 56.26 | 56.97 | 737,600 | -0.63(-1.09%) |
Sep 26, 2019 | 58.47 | 58.74 | 57.21 | 57.60 | 232,319 | -0.83(-1.42%) |
Sep 25, 2019 | 57.76 | 58.53 | 56.92 | 58.43 | 502,567 | +0.66(+1.14%) |
Sep 24, 2019 | 59.26 | 59.58 | 57.58 | 57.77 | 570,061 | -1.41(-2.38%) |
Sep 23, 2019 | 59.60 | 59.79 | 58.99 | 59.18 | 475,947 | -0.92(-1.53%) |
Sep 20, 2019 | 60.33 | 61.32 | 60.02 | 60.10 | 574,000 | -0.22(-0.36%) |
Sep 19, 2019 | 60.71 | 60.93 | 59.84 | 60.32 | 366,884 | -0.38(-0.63%) |
Sep 18, 2019 | 60.32 | 60.76 | 59.46 | 60.70 | 508,118 | +0.42(+0.70%) |
Sep 17, 2019 | 59.00 | 60.35 | 59.00 | 60.28 | 244,879 | +1.10(+1.86%) |
Sep 16, 2019 | 58.44 | 59.76 | 58.21 | 59.18 | 628,422 | +0.44(+0.75%) |
Sep 13, 2019 | 57.25 | 59.00 | 57.20 | 58.74 | 404,300 | +1.90(+3.34%) |
Sep 12, 2019 | 57.86 | 58.27 | 56.70 | 56.84 | 641,929 | -1.16(-2.00%) |
Sep 11, 2019 | 58.12 | 58.34 | 57.39 | 58.00 | 483,507 | -0.11(-0.19%) |
Sep 10, 2019 | 58.25 | 58.59 | 57.54 | 58.11 | 247,541 | -0.34(-0.58%) |
Sep 09, 2019 | 58.57 | 59.39 | 58.02 | 58.45 | 259,070 | -0.03(-0.05%) |
Sep 06, 2019 | 58.32 | 59.15 | 57.78 | 58.48 | 247,900 | +0.38(+0.65%) |
Sep 05, 2019 | 57.03 | 58.54 | 56.53 | 58.10 | 384,904 | +1.71(+3.03%) |
Sep 04, 2019 | 56.80 | 57.21 | 56.09 | 56.39 | 267,764 | +0.19(+0.34%) |