Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.14 | 63.31 | 62.35 | 62.47 | 460,007 | -0.79(-1.25%) |
Nov 27, 2019 | 63.75 | 64.01 | 62.63 | 63.26 | 908,850 | -0.55(-0.86%) |
Nov 26, 2019 | 62.71 | 64.00 | 62.30 | 63.81 | 2,123,982 | +1.74(+2.81%) |
Nov 25, 2019 | 62.58 | 63.05 | 62.05 | 62.07 | 966,465 | -0.59(-0.94%) |
Nov 22, 2019 | 62.41 | 63.07 | 62.33 | 62.65 | 918,405 | +0.36(+0.58%) |
Nov 21, 2019 | 63.08 | 63.30 | 62.14 | 62.29 | 847,518 | -0.31(-0.49%) |
Nov 20, 2019 | 61.67 | 62.98 | 61.67 | 62.60 | 1,370,288 | +0.68(+1.10%) |
Nov 19, 2019 | 62.64 | 62.97 | 61.81 | 61.92 | 1,315,389 | -0.67(-1.07%) |
Nov 18, 2019 | 62.05 | 62.67 | 61.76 | 62.59 | 1,880,631 | +1.89(+3.12%) |
Nov 15, 2019 | 60.81 | 60.84 | 60.39 | 60.70 | 1,111,426 | +0.22(+0.37%) |
Nov 14, 2019 | 60.00 | 60.60 | 59.84 | 60.47 | 1,354,456 | -0.06(-0.09%) |
Nov 13, 2019 | 59.78 | 60.65 | 59.47 | 60.53 | 1,167,450 | +0.43(+0.71%) |
Nov 12, 2019 | 59.26 | 60.19 | 59.11 | 60.10 | 1,635,392 | +1.14(+1.93%) |
Nov 11, 2019 | 58.09 | 59.05 | 57.96 | 58.96 | 1,073,021 | +0.66(+1.13%) |
Nov 08, 2019 | 58.29 | 58.46 | 57.99 | 58.30 | 488,563 | +0.06(+0.10%) |
Nov 07, 2019 | 59.24 | 59.51 | 58.11 | 58.25 | 978,570 | -0.68(-1.15%) |
Nov 06, 2019 | 58.87 | 59.03 | 57.90 | 58.93 | 788,501 | +0.07(+0.11%) |
Nov 05, 2019 | 59.30 | 59.53 | 58.71 | 58.86 | 2,380,093 | -0.26(-0.44%) |
Nov 04, 2019 | 58.82 | 59.29 | 58.36 | 59.12 | 1,611,855 | +0.95(+1.63%) |
Nov 01, 2019 | 57.60 | 58.19 | 57.60 | 58.17 | 931,180 | +1.09(+1.91%) |
Oct 31, 2019 | 56.97 | 57.19 | 56.38 | 57.08 | 1,263,266 | +0.03(+0.05%) |
Oct 30, 2019 | 57.64 | 57.76 | 56.34 | 57.05 | 1,400,843 | -0.76(-1.32%) |
Oct 29, 2019 | 59.23 | 59.23 | 57.78 | 57.82 | 1,220,999 | -0.88(-1.49%) |
Oct 28, 2019 | 58.64 | 59.61 | 58.52 | 58.69 | 2,342,792 | +0.31(+0.53%) |
Oct 25, 2019 | 57.72 | 59.54 | 57.51 | 58.39 | 1,885,870 | +0.92(+1.60%) |
Oct 24, 2019 | 57.01 | 57.97 | 57.01 | 57.46 | 1,964,805 | +0.20(+0.34%) |
Oct 23, 2019 | 60.16 | 60.75 | 56.44 | 57.27 | 4,637,808 | -1.76(-2.98%) |
Oct 22, 2019 | 60.36 | 60.37 | 58.61 | 59.03 | 2,998,245 | -0.06(-0.09%) |
Oct 21, 2019 | 58.80 | 59.22 | 58.34 | 59.09 | 1,535,260 | +0.45(+0.76%) |
Oct 18, 2019 | 58.29 | 58.79 | 58.04 | 58.64 | 1,186,036 | +0.18(+0.30%) |
Oct 17, 2019 | 58.50 | 58.77 | 58.17 | 58.46 | 1,144,147 | +0.17(+0.29%) |
Oct 16, 2019 | 58.32 | 58.68 | 58.09 | 58.29 | 1,691,820 | -0.34(-0.57%) |
Oct 15, 2019 | 58.03 | 58.95 | 57.51 | 58.63 | 1,951,963 | +1.84(+3.23%) |
Oct 14, 2019 | 56.44 | 57.26 | 56.34 | 56.79 | 1,381,716 | -0.45(-0.78%) |
Oct 11, 2019 | 57.74 | 58.58 | 57.23 | 57.24 | 1,295,429 | +0.76(+1.35%) |
Oct 10, 2019 | 56.61 | 57.32 | 56.16 | 56.48 | 937,371 | +0.14(+0.25%) |
Oct 09, 2019 | 55.73 | 56.50 | 55.48 | 56.34 | 1,674,450 | +1.25(+2.27%) |
Oct 08, 2019 | 55.84 | 55.90 | 54.99 | 55.09 | 909,863 | -1.25(-2.22%) |
Oct 07, 2019 | 56.34 | 56.60 | 55.97 | 56.34 | 1,406,966 | -0.29(-0.51%) |
Oct 04, 2019 | 56.34 | 56.73 | 55.83 | 56.63 | 918,182 | +0.37(+0.66%) |
Oct 03, 2019 | 56.14 | 56.34 | 55.43 | 56.25 | 1,356,128 | +0.12(+0.21%) |
Oct 02, 2019 | 56.84 | 56.84 | 55.53 | 56.13 | 2,169,498 | -1.08(-1.88%) |
Oct 01, 2019 | 58.88 | 59.04 | 57.10 | 57.21 | 4,005,545 | -1.45(-2.47%) |
Sep 30, 2019 | 58.19 | 58.92 | 58.04 | 58.66 | 1,411,896 | +0.61(+1.06%) |
Sep 27, 2019 | 58.15 | 58.58 | 57.54 | 58.05 | 2,354,822 | +0.04(+0.06%) |
Sep 26, 2019 | 57.05 | 58.36 | 56.96 | 58.01 | 2,500,100 | +0.96(+1.68%) |
Sep 25, 2019 | 55.40 | 57.14 | 55.36 | 57.05 | 1,925,294 | +1.58(+2.84%) |
Sep 24, 2019 | 56.31 | 56.49 | 55.11 | 55.47 | 1,524,785 | -0.73(-1.30%) |
Sep 23, 2019 | 56.08 | 56.53 | 55.64 | 56.21 | 2,242,096 | -0.41(-0.72%) |
Sep 20, 2019 | 56.28 | 56.86 | 55.99 | 56.62 | 16,625,005 | +0.49(+0.88%) |
Sep 19, 2019 | 56.19 | 56.71 | 55.44 | 56.12 | 1,571,424 | -0.05(-0.08%) |
Sep 18, 2019 | 55.44 | 56.36 | 54.83 | 56.17 | 3,114,066 | +0.97(+1.77%) |
Sep 17, 2019 | 54.80 | 55.39 | 54.54 | 55.20 | 3,534,858 | +0.27(+0.49%) |
Sep 16, 2019 | 55.35 | 55.77 | 54.83 | 54.93 | 2,791,287 | -0.92(-1.65%) |
Sep 13, 2019 | 55.73 | 56.70 | 55.73 | 55.85 | 3,070,556 | +0.36(+0.65%) |
Sep 12, 2019 | 55.25 | 56.03 | 54.58 | 55.48 | 2,461,456 | +0.22(+0.40%) |
Sep 11, 2019 | 55.41 | 55.75 | 54.13 | 55.26 | 2,388,358 | +0.13(+0.24%) |
Sep 10, 2019 | 53.60 | 55.52 | 53.39 | 55.13 | 3,773,800 | +1.53(+2.86%) |
Sep 09, 2019 | 53.28 | 53.94 | 53.00 | 53.60 | 5,613,936 | +1.74(+3.35%) |
Sep 06, 2019 | 52.90 | 52.90 | 51.83 | 51.86 | 1,267,160 | -0.81(-1.53%) |
Sep 05, 2019 | 52.43 | 53.08 | 51.88 | 52.67 | 2,829,651 | +0.94(+1.81%) |
Sep 04, 2019 | 51.91 | 52.29 | 51.09 | 51.73 | 2,337,025 | +0.25(+0.49%) |