Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.19 | 62.33 | 61.77 | 62.01 | 207,978 | -0.27(-0.44%) |
Nov 27, 2019 | 62.94 | 62.98 | 62.15 | 62.28 | 1,166,523 | -0.55(-0.87%) |
Nov 26, 2019 | 62.97 | 63.26 | 62.74 | 62.83 | 556,338 | -0.20(-0.32%) |
Nov 25, 2019 | 62.81 | 63.17 | 62.69 | 63.03 | 324,378 | +0.40(+0.63%) |
Nov 22, 2019 | 62.93 | 63.10 | 62.28 | 62.63 | 382,166 | -0.33(-0.53%) |
Nov 21, 2019 | 62.82 | 63.77 | 62.74 | 62.97 | 690,069 | +0.16(+0.25%) |
Nov 20, 2019 | 62.53 | 63.12 | 62.04 | 62.81 | 459,861 | +0.66(+1.06%) |
Nov 19, 2019 | 61.67 | 62.25 | 61.59 | 62.15 | 410,550 | +0.43(+0.70%) |
Nov 18, 2019 | 60.95 | 61.73 | 60.95 | 61.72 | 368,671 | +0.55(+0.89%) |
Nov 15, 2019 | 60.81 | 61.20 | 60.57 | 61.17 | 304,381 | +0.57(+0.95%) |
Nov 14, 2019 | 60.08 | 60.61 | 60.06 | 60.60 | 376,847 | +0.39(+0.65%) |
Nov 13, 2019 | 59.17 | 60.38 | 59.17 | 60.21 | 500,123 | +0.91(+1.54%) |
Nov 12, 2019 | 59.68 | 59.78 | 59.08 | 59.29 | 391,131 | -0.42(-0.70%) |
Nov 11, 2019 | 58.88 | 60.43 | 58.84 | 59.71 | 679,696 | +1.28(+2.19%) |
Nov 08, 2019 | 57.94 | 58.90 | 57.94 | 58.43 | 331,320 | +0.47(+0.81%) |
Nov 07, 2019 | 58.00 | 58.29 | 57.85 | 57.96 | 448,322 | -0.03(-0.04%) |
Nov 06, 2019 | 57.99 | 58.58 | 57.77 | 57.99 | 605,392 | +0.11(+0.20%) |
Nov 05, 2019 | 58.23 | 58.38 | 57.60 | 57.88 | 669,316 | -0.41(-0.70%) |
Nov 04, 2019 | 58.78 | 58.81 | 58.14 | 58.29 | 501,182 | -0.44(-0.75%) |
Nov 01, 2019 | 58.70 | 59.10 | 58.40 | 58.73 | 463,364 | +0.30(+0.52%) |
Oct 31, 2019 | 58.75 | 58.84 | 57.92 | 58.43 | 619,621 | -0.52(-0.88%) |
Oct 30, 2019 | 58.38 | 58.98 | 58.30 | 58.95 | 575,533 | +0.70(+1.21%) |
Oct 29, 2019 | 57.59 | 58.47 | 57.59 | 58.24 | 348,439 | +0.63(+1.10%) |
Oct 28, 2019 | 57.62 | 57.76 | 57.31 | 57.61 | 286,802 | +0.15(+0.26%) |
Oct 25, 2019 | 58.09 | 58.11 | 57.36 | 57.46 | 308,871 | -0.85(-1.46%) |
Oct 24, 2019 | 57.64 | 58.46 | 57.64 | 58.31 | 448,807 | +0.56(+0.98%) |
Oct 23, 2019 | 57.70 | 58.16 | 57.53 | 57.75 | 478,731 | -0.07(-0.12%) |
Oct 22, 2019 | 58.31 | 58.99 | 57.75 | 57.82 | 324,955 | -0.49(-0.83%) |
Oct 21, 2019 | 57.89 | 58.30 | 57.43 | 58.30 | 325,468 | +0.36(+0.63%) |
Oct 18, 2019 | 58.10 | 58.25 | 57.63 | 57.94 | 249,814 | -0.03(-0.06%) |
Oct 17, 2019 | 57.67 | 58.23 | 57.65 | 57.97 | 316,921 | +0.43(+0.74%) |
Oct 16, 2019 | 57.46 | 57.60 | 56.54 | 57.55 | 531,752 | -0.05(-0.09%) |
Oct 15, 2019 | 58.05 | 58.31 | 57.44 | 57.60 | 466,737 | -0.57(-0.99%) |
Oct 14, 2019 | 57.84 | 58.50 | 57.77 | 58.17 | 154,645 | +0.10(+0.16%) |
Oct 11, 2019 | 58.81 | 59.05 | 58.07 | 58.08 | 356,877 | -0.19(-0.33%) |
Oct 10, 2019 | 58.19 | 58.71 | 57.82 | 58.27 | 412,286 | +0.05(+0.09%) |
Oct 09, 2019 | 57.64 | 58.32 | 57.61 | 58.22 | 333,398 | +0.96(+1.67%) |
Oct 08, 2019 | 57.96 | 58.14 | 57.23 | 57.26 | 474,949 | -1.04(-1.79%) |
Oct 07, 2019 | 58.20 | 58.50 | 57.94 | 58.30 | 211,975 | -0.15(-0.25%) |
Oct 04, 2019 | 58.14 | 58.60 | 57.95 | 58.45 | 307,605 | +0.69(+1.20%) |
Oct 03, 2019 | 57.02 | 57.76 | 56.64 | 57.76 | 266,320 | +0.61(+1.06%) |
Oct 02, 2019 | 57.30 | 57.74 | 56.76 | 57.15 | 532,338 | -0.63(-1.08%) |
Oct 01, 2019 | 58.25 | 58.75 | 57.56 | 57.77 | 313,881 | -0.32(-0.55%) |
Sep 30, 2019 | 57.67 | 58.51 | 57.38 | 58.10 | 671,970 | +0.50(+0.87%) |
Sep 27, 2019 | 58.89 | 59.02 | 57.29 | 57.59 | 408,912 | -1.04(-1.78%) |
Sep 26, 2019 | 58.53 | 58.80 | 58.23 | 58.63 | 491,911 | -0.18(-0.31%) |
Sep 25, 2019 | 58.66 | 58.89 | 58.23 | 58.82 | 354,335 | +0.30(+0.52%) |
Sep 24, 2019 | 58.38 | 59.08 | 58.17 | 58.51 | 426,612 | +0.33(+0.57%) |
Sep 23, 2019 | 57.96 | 58.27 | 57.77 | 58.18 | 405,238 | +0.20(+0.34%) |
Sep 20, 2019 | 58.69 | 59.14 | 57.82 | 57.98 | 523,803 | -0.70(-1.18%) |
Sep 19, 2019 | 58.34 | 59.01 | 58.34 | 58.68 | 267,632 | +0.16(+0.27%) |
Sep 18, 2019 | 58.51 | 58.76 | 57.91 | 58.52 | 426,213 | -0.24(-0.41%) |
Sep 17, 2019 | 57.63 | 59.08 | 57.63 | 58.76 | 584,260 | +1.22(+2.11%) |
Sep 16, 2019 | 57.94 | 58.02 | 57.33 | 57.55 | 581,211 | -0.59(-1.02%) |
Sep 13, 2019 | 58.48 | 59.12 | 57.90 | 58.14 | 378,174 | -0.43(-0.73%) |
Sep 12, 2019 | 57.99 | 58.98 | 57.95 | 58.56 | 802,957 | +0.56(+0.96%) |
Sep 11, 2019 | 58.76 | 58.76 | 57.17 | 58.01 | 1,091,251 | -1.02(-1.72%) |
Sep 10, 2019 | 59.97 | 60.01 | 58.60 | 59.02 | 789,084 | -1.14(-1.89%) |
Sep 09, 2019 | 61.67 | 61.67 | 59.75 | 60.16 | 1,009,082 | -1.32(-2.15%) |
Sep 06, 2019 | 61.55 | 61.92 | 61.39 | 61.48 | 509,643 | +0.10(+0.17%) |
Sep 05, 2019 | 60.90 | 61.90 | 60.89 | 61.38 | 642,636 | +0.83(+1.38%) |
Sep 04, 2019 | 60.04 | 60.57 | 59.85 | 60.54 | 529,479 | +0.87(+1.46%) |