Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.05 | 61.38 | 60.37 | 60.40 | 1,645,300 | -0.66(-1.08%) |
Nov 27, 2019 | 60.32 | 61.06 | 60.04 | 61.06 | 3,229,750 | +0.79(+1.30%) |
Nov 26, 2019 | 60.16 | 60.51 | 59.99 | 60.27 | 3,698,670 | +0.31(+0.51%) |
Nov 25, 2019 | 60.07 | 60.54 | 59.93 | 59.96 | 1,926,319 | +0.06(+0.10%) |
Nov 22, 2019 | 60.18 | 60.43 | 59.49 | 59.90 | 1,612,457 | -0.22(-0.37%) |
Nov 21, 2019 | 61.02 | 61.07 | 60.09 | 60.12 | 2,217,663 | -1.17(-1.91%) |
Nov 20, 2019 | 61.13 | 61.59 | 60.74 | 61.29 | 1,640,553 | +0.16(+0.26%) |
Nov 19, 2019 | 61.40 | 61.62 | 61.06 | 61.13 | 2,102,060 | -0.38(-0.61%) |
Nov 18, 2019 | 60.90 | 62.20 | 60.89 | 61.51 | 2,230,624 | +0.64(+1.05%) |
Nov 15, 2019 | 60.78 | 60.95 | 60.58 | 60.87 | 2,336,231 | +0.17(+0.28%) |
Nov 14, 2019 | 60.65 | 60.93 | 60.44 | 60.70 | 1,745,659 | +0.33(+0.55%) |
Nov 13, 2019 | 59.66 | 60.73 | 59.54 | 60.37 | 2,910,054 | +0.83(+1.40%) |
Nov 12, 2019 | 60.25 | 60.57 | 59.44 | 59.54 | 2,634,822 | -0.63(-1.04%) |
Nov 11, 2019 | 60.08 | 60.46 | 60.04 | 60.17 | 2,192,261 | +0.19(+0.31%) |
Nov 08, 2019 | 60.90 | 60.98 | 59.89 | 59.98 | 2,488,926 | -0.98(-1.61%) |
Nov 07, 2019 | 61.70 | 61.80 | 60.40 | 60.96 | 3,062,981 | -0.97(-1.56%) |
Nov 06, 2019 | 61.68 | 62.23 | 61.46 | 61.93 | 2,378,769 | +0.45(+0.73%) |
Nov 05, 2019 | 62.48 | 62.51 | 60.67 | 61.48 | 4,201,391 | -1.52(-2.41%) |
Nov 04, 2019 | 63.57 | 63.70 | 62.37 | 63.00 | 3,962,576 | -0.72(-1.13%) |
Nov 01, 2019 | 64.21 | 64.41 | 63.03 | 63.72 | 2,666,688 | -0.56(-0.87%) |
Oct 31, 2019 | 64.31 | 64.58 | 63.84 | 64.28 | 4,028,686 | +0.06(+0.09%) |
Oct 30, 2019 | 63.60 | 64.24 | 63.43 | 64.22 | 1,509,295 | +0.85(+1.35%) |
Oct 29, 2019 | 63.45 | 64.04 | 63.24 | 63.36 | 1,924,323 | -0.02(-0.04%) |
Oct 28, 2019 | 63.14 | 63.44 | 62.85 | 63.39 | 2,942,070 | +0.00(+0.00%) |
Oct 25, 2019 | 63.36 | 63.59 | 62.93 | 63.39 | 2,333,789 | +0.02(+0.04%) |
Oct 24, 2019 | 62.93 | 63.40 | 62.63 | 63.36 | 3,014,208 | +0.43(+0.69%) |
Oct 23, 2019 | 62.70 | 62.96 | 62.36 | 62.93 | 1,315,526 | +0.45(+0.73%) |
Oct 22, 2019 | 62.70 | 63.06 | 62.21 | 62.48 | 1,323,040 | -0.18(-0.29%) |
Oct 21, 2019 | 62.19 | 62.67 | 62.05 | 62.66 | 1,257,975 | +0.38(+0.60%) |
Oct 18, 2019 | 61.61 | 62.36 | 61.48 | 62.28 | 1,558,624 | +0.69(+1.12%) |
Oct 17, 2019 | 61.54 | 61.95 | 61.54 | 61.59 | 1,559,914 | -0.01(-0.01%) |
Oct 16, 2019 | 61.13 | 61.62 | 60.74 | 61.60 | 1,359,549 | +0.41(+0.67%) |
Oct 15, 2019 | 61.17 | 61.25 | 60.56 | 61.19 | 1,503,518 | +0.09(+0.14%) |
Oct 14, 2019 | 61.13 | 61.19 | 60.82 | 61.11 | 1,735,644 | +0.06(+0.10%) |
Oct 11, 2019 | 61.54 | 61.58 | 61.00 | 61.04 | 1,654,706 | -0.66(-1.07%) |
Oct 10, 2019 | 61.59 | 61.89 | 61.18 | 61.70 | 2,102,535 | +0.34(+0.56%) |
Oct 09, 2019 | 61.40 | 61.69 | 61.07 | 61.36 | 1,356,352 | +0.29(+0.47%) |
Oct 08, 2019 | 61.23 | 61.47 | 60.66 | 61.07 | 1,451,571 | +0.08(+0.13%) |
Oct 07, 2019 | 61.11 | 61.37 | 60.88 | 60.99 | 1,543,669 | -0.46(-0.75%) |
Oct 04, 2019 | 61.00 | 61.49 | 60.87 | 61.45 | 1,909,139 | +0.47(+0.77%) |
Oct 03, 2019 | 60.09 | 61.14 | 60.02 | 60.98 | 2,479,935 | +0.85(+1.41%) |
Oct 02, 2019 | 60.16 | 60.46 | 59.72 | 60.13 | 3,059,525 | -0.09(-0.14%) |
Oct 01, 2019 | 60.06 | 60.38 | 59.32 | 60.22 | 1,557,520 | +0.13(+0.21%) |
Sep 30, 2019 | 60.40 | 60.48 | 59.93 | 60.09 | 1,850,843 | -0.17(-0.29%) |
Sep 27, 2019 | 60.40 | 60.57 | 59.78 | 60.27 | 1,476,201 | -0.12(-0.19%) |
Sep 26, 2019 | 59.70 | 60.53 | 59.58 | 60.39 | 1,571,980 | +0.90(+1.51%) |
Sep 25, 2019 | 59.48 | 59.93 | 59.17 | 59.49 | 2,108,201 | +0.02(+0.04%) |
Sep 24, 2019 | 59.53 | 59.76 | 58.89 | 59.46 | 2,974,571 | +0.05(+0.08%) |
Sep 23, 2019 | 59.31 | 59.79 | 59.31 | 59.42 | 1,660,229 | +0.12(+0.20%) |
Sep 20, 2019 | 59.27 | 59.57 | 58.93 | 59.30 | 4,371,784 | +0.21(+0.36%) |
Sep 19, 2019 | 59.07 | 59.40 | 58.96 | 59.09 | 1,668,105 | +0.20(+0.33%) |
Sep 18, 2019 | 59.44 | 59.52 | 58.43 | 58.89 | 1,676,832 | -0.31(-0.53%) |
Sep 17, 2019 | 58.14 | 59.22 | 58.12 | 59.21 | 2,324,958 | +1.41(+2.43%) |
Sep 16, 2019 | 56.84 | 57.82 | 56.84 | 57.80 | 1,710,322 | +1.05(+1.85%) |
Sep 13, 2019 | 57.81 | 58.41 | 56.57 | 56.75 | 2,450,610 | -1.45(-2.50%) |
Sep 12, 2019 | 58.10 | 58.55 | 57.75 | 58.21 | 2,033,173 | +0.68(+1.18%) |
Sep 11, 2019 | 57.39 | 57.94 | 57.00 | 57.53 | 2,773,346 | -0.06(-0.11%) |
Sep 10, 2019 | 58.43 | 58.64 | 57.13 | 57.59 | 2,628,788 | -1.21(-2.06%) |
Sep 09, 2019 | 59.17 | 59.31 | 58.68 | 58.80 | 1,784,487 | -0.55(-0.92%) |
Sep 06, 2019 | 58.73 | 59.50 | 58.67 | 59.35 | 2,146,283 | +0.74(+1.27%) |
Sep 05, 2019 | 59.24 | 59.35 | 58.51 | 58.60 | 2,909,402 | -1.16(-1.95%) |
Sep 04, 2019 | 59.27 | 59.96 | 59.14 | 59.77 | 2,639,168 | +0.80(+1.37%) |