Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.03 | 63.26 | 62.58 | 62.71 | 33,137 | -0.59(-0.93%) |
Nov 27, 2019 | 62.98 | 63.36 | 61.94 | 63.30 | 62,462 | +0.81(+1.30%) |
Nov 26, 2019 | 62.34 | 63.02 | 61.95 | 62.48 | 90,430 | +0.18(+0.29%) |
Nov 25, 2019 | 60.05 | 62.44 | 59.55 | 62.30 | 147,980 | +2.66(+4.47%) |
Nov 22, 2019 | 59.16 | 59.79 | 58.93 | 59.64 | 105,869 | +0.74(+1.25%) |
Nov 21, 2019 | 59.34 | 59.64 | 58.80 | 58.90 | 205,765 | -0.20(-0.34%) |
Nov 20, 2019 | 59.58 | 60.29 | 59.04 | 59.10 | 133,378 | -0.72(-1.20%) |
Nov 19, 2019 | 60.57 | 60.91 | 59.74 | 59.82 | 110,506 | -0.34(-0.57%) |
Nov 18, 2019 | 60.31 | 60.53 | 59.19 | 60.16 | 121,747 | -0.34(-0.56%) |
Nov 15, 2019 | 61.42 | 61.42 | 60.31 | 60.50 | 87,448 | -0.35(-0.57%) |
Nov 14, 2019 | 60.57 | 61.40 | 60.51 | 60.85 | 73,511 | -0.12(-0.20%) |
Nov 13, 2019 | 61.93 | 62.22 | 60.79 | 60.97 | 109,390 | -1.62(-2.58%) |
Nov 12, 2019 | 63.44 | 63.44 | 62.34 | 62.59 | 100,803 | -0.63(-1.00%) |
Nov 11, 2019 | 62.86 | 63.71 | 61.99 | 63.22 | 107,695 | -0.28(-0.45%) |
Nov 08, 2019 | 63.27 | 64.19 | 62.62 | 63.50 | 174,154 | -0.01(-0.01%) |
Nov 07, 2019 | 63.30 | 63.66 | 62.64 | 63.51 | 151,302 | +0.96(+1.54%) |
Nov 06, 2019 | 62.67 | 63.78 | 61.08 | 62.55 | 259,876 | -2.34(-3.61%) |
Nov 05, 2019 | 61.11 | 65.81 | 60.92 | 64.89 | 210,684 | -2.57(-3.81%) |
Nov 04, 2019 | 68.28 | 68.37 | 66.63 | 67.46 | 153,004 | +0.09(+0.14%) |
Nov 01, 2019 | 66.35 | 67.43 | 66.20 | 67.37 | 90,518 | +1.67(+2.54%) |
Oct 31, 2019 | 66.60 | 66.60 | 64.83 | 65.69 | 65,517 | -1.00(-1.50%) |
Oct 30, 2019 | 67.65 | 67.65 | 65.71 | 66.70 | 61,477 | -0.87(-1.29%) |
Oct 29, 2019 | 67.24 | 67.96 | 66.77 | 67.56 | 76,904 | -0.03(-0.04%) |
Oct 28, 2019 | 67.40 | 68.18 | 67.31 | 67.59 | 53,844 | +0.77(+1.14%) |
Oct 25, 2019 | 65.49 | 67.13 | 65.11 | 66.83 | 41,500 | +1.20(+1.83%) |
Oct 24, 2019 | 66.42 | 66.52 | 64.92 | 65.63 | 59,713 | -0.25(-0.39%) |
Oct 23, 2019 | 66.00 | 66.22 | 65.25 | 65.88 | 74,356 | -0.07(-0.10%) |
Oct 22, 2019 | 64.64 | 66.42 | 63.53 | 65.95 | 90,208 | +1.41(+2.18%) |
Oct 21, 2019 | 64.69 | 65.70 | 64.38 | 64.54 | 45,490 | +0.64(+1.01%) |
Oct 18, 2019 | 63.56 | 64.32 | 63.42 | 63.90 | 76,331 | -0.16(-0.25%) |
Oct 17, 2019 | 63.94 | 64.70 | 63.66 | 64.06 | 70,569 | +0.54(+0.85%) |
Oct 16, 2019 | 63.40 | 64.46 | 63.39 | 63.52 | 49,247 | -0.28(-0.44%) |
Oct 15, 2019 | 63.54 | 64.72 | 63.21 | 63.81 | 65,064 | +0.47(+0.75%) |
Oct 14, 2019 | 62.64 | 63.73 | 62.31 | 63.33 | 57,691 | +0.09(+0.13%) |
Oct 11, 2019 | 61.42 | 64.12 | 61.40 | 63.25 | 125,137 | +3.03(+5.04%) |
Oct 10, 2019 | 60.19 | 61.20 | 60.05 | 60.22 | 110,938 | +0.30(+0.50%) |
Oct 09, 2019 | 59.70 | 60.53 | 59.24 | 59.91 | 130,663 | +0.22(+0.36%) |
Oct 08, 2019 | 60.35 | 60.40 | 59.41 | 59.70 | 94,635 | -1.62(-2.65%) |
Oct 07, 2019 | 61.83 | 62.13 | 60.99 | 61.32 | 59,878 | -0.81(-1.31%) |
Oct 04, 2019 | 61.42 | 62.88 | 60.99 | 62.13 | 72,838 | +0.75(+1.22%) |
Oct 03, 2019 | 61.28 | 61.81 | 59.92 | 61.39 | 111,682 | -0.33(-0.54%) |
Oct 02, 2019 | 62.29 | 63.06 | 60.81 | 61.72 | 115,838 | -1.49(-2.36%) |
Oct 01, 2019 | 65.40 | 66.38 | 63.03 | 63.21 | 213,400 | -1.63(-2.52%) |
Sep 30, 2019 | 64.25 | 65.78 | 64.17 | 64.84 | 132,120 | +0.70(+1.09%) |
Sep 27, 2019 | 64.07 | 64.69 | 63.32 | 64.15 | 118,361 | +0.26(+0.41%) |
Sep 26, 2019 | 64.89 | 65.31 | 63.68 | 63.88 | 67,617 | -1.25(-1.91%) |
Sep 25, 2019 | 63.89 | 65.59 | 63.89 | 65.13 | 75,419 | +1.10(+1.71%) |
Sep 24, 2019 | 65.50 | 66.11 | 63.87 | 64.03 | 90,090 | -1.47(-2.25%) |
Sep 23, 2019 | 64.24 | 65.94 | 64.24 | 65.51 | 100,341 | +0.58(+0.89%) |
Sep 20, 2019 | 65.01 | 65.80 | 64.40 | 64.93 | 258,956 | +0.08(+0.12%) |
Sep 19, 2019 | 65.33 | 66.22 | 64.79 | 64.85 | 116,074 | -0.53(-0.81%) |
Sep 18, 2019 | 66.16 | 66.76 | 64.76 | 65.38 | 161,031 | -1.14(-1.72%) |
Sep 17, 2019 | 65.42 | 66.62 | 65.05 | 66.53 | 173,618 | +0.54(+0.82%) |
Sep 16, 2019 | 66.66 | 67.06 | 65.72 | 65.99 | 196,011 | -0.60(-0.89%) |
Sep 13, 2019 | 66.97 | 67.51 | 66.10 | 66.58 | 127,678 | +0.31(+0.47%) |
Sep 12, 2019 | 66.56 | 66.81 | 65.17 | 66.27 | 100,691 | -0.30(-0.45%) |
Sep 11, 2019 | 65.46 | 66.58 | 64.44 | 66.57 | 194,532 | +1.50(+2.31%) |
Sep 10, 2019 | 62.03 | 65.93 | 61.72 | 65.07 | 318,301 | +3.20(+5.18%) |
Sep 09, 2019 | 60.50 | 62.35 | 60.50 | 61.87 | 102,623 | +1.73(+2.87%) |
Sep 06, 2019 | 60.34 | 60.70 | 59.89 | 60.14 | 146,099 | +0.21(+0.35%) |
Sep 05, 2019 | 58.61 | 60.97 | 58.51 | 59.93 | 122,338 | +2.30(+3.98%) |
Sep 04, 2019 | 57.57 | 57.97 | 57.20 | 57.64 | 74,356 | +0.91(+1.60%) |