Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.01 | 62.15 | 61.59 | 61.83 | 208,595 | -0.27(-0.44%) |
Nov 27, 2019 | 62.75 | 62.80 | 61.97 | 62.10 | 1,169,981 | -0.54(-0.87%) |
Nov 26, 2019 | 62.78 | 63.07 | 62.55 | 62.64 | 557,987 | -0.20(-0.32%) |
Nov 25, 2019 | 62.62 | 62.98 | 62.50 | 62.84 | 325,339 | +0.39(+0.63%) |
Nov 22, 2019 | 62.75 | 62.91 | 62.10 | 62.45 | 383,299 | -0.33(-0.53%) |
Nov 21, 2019 | 62.63 | 63.58 | 62.55 | 62.78 | 692,114 | +0.16(+0.25%) |
Nov 20, 2019 | 62.34 | 62.93 | 61.85 | 62.62 | 461,224 | +0.66(+1.06%) |
Nov 19, 2019 | 61.49 | 62.06 | 61.41 | 61.97 | 411,767 | +0.43(+0.70%) |
Nov 18, 2019 | 60.77 | 61.55 | 60.77 | 61.53 | 369,764 | +0.55(+0.89%) |
Nov 15, 2019 | 60.63 | 61.02 | 60.39 | 60.99 | 305,283 | +0.57(+0.95%) |
Nov 14, 2019 | 59.91 | 60.43 | 59.88 | 60.42 | 377,964 | +0.39(+0.65%) |
Nov 13, 2019 | 59.00 | 60.20 | 59.00 | 60.03 | 501,605 | +0.91(+1.54%) |
Nov 12, 2019 | 59.51 | 59.60 | 58.90 | 59.12 | 392,290 | -0.42(-0.70%) |
Nov 11, 2019 | 58.70 | 60.25 | 58.67 | 59.53 | 681,711 | +1.27(+2.19%) |
Nov 08, 2019 | 57.77 | 58.73 | 57.77 | 58.26 | 332,302 | +0.47(+0.81%) |
Nov 07, 2019 | 57.83 | 58.11 | 57.68 | 57.79 | 449,651 | -0.03(-0.04%) |
Nov 06, 2019 | 57.82 | 58.41 | 57.59 | 57.82 | 607,186 | +0.11(+0.20%) |
Nov 05, 2019 | 58.06 | 58.21 | 57.43 | 57.71 | 671,300 | -0.41(-0.70%) |
Nov 04, 2019 | 58.61 | 58.63 | 57.97 | 58.11 | 502,667 | -0.44(-0.75%) |
Nov 01, 2019 | 58.53 | 58.93 | 58.23 | 58.56 | 464,738 | +0.30(+0.52%) |
Oct 31, 2019 | 58.57 | 58.67 | 57.75 | 58.25 | 621,458 | -0.52(-0.88%) |
Oct 30, 2019 | 58.21 | 58.81 | 58.13 | 58.77 | 577,239 | +0.70(+1.21%) |
Oct 29, 2019 | 57.42 | 58.30 | 57.42 | 58.07 | 349,472 | +0.63(+1.10%) |
Oct 28, 2019 | 57.45 | 57.59 | 57.14 | 57.44 | 287,652 | +0.15(+0.26%) |
Oct 25, 2019 | 57.91 | 57.94 | 57.19 | 57.29 | 309,786 | -0.85(-1.46%) |
Oct 24, 2019 | 57.47 | 58.29 | 57.47 | 58.14 | 450,137 | +0.56(+0.98%) |
Oct 23, 2019 | 57.52 | 57.99 | 57.36 | 57.58 | 480,150 | -0.07(-0.12%) |
Oct 22, 2019 | 58.14 | 58.82 | 57.58 | 57.65 | 325,918 | -0.48(-0.83%) |
Oct 21, 2019 | 57.72 | 58.13 | 57.26 | 58.13 | 326,433 | +0.36(+0.63%) |
Oct 18, 2019 | 57.92 | 58.08 | 57.46 | 57.77 | 250,554 | -0.03(-0.06%) |
Oct 17, 2019 | 57.50 | 58.05 | 57.48 | 57.80 | 317,861 | +0.42(+0.74%) |
Oct 16, 2019 | 57.29 | 57.43 | 56.37 | 57.38 | 533,328 | -0.05(-0.09%) |
Oct 15, 2019 | 57.88 | 58.14 | 57.27 | 57.43 | 468,121 | -0.57(-0.99%) |
Oct 14, 2019 | 57.67 | 58.33 | 57.59 | 58.00 | 155,103 | +0.10(+0.16%) |
Oct 11, 2019 | 58.63 | 58.88 | 57.90 | 57.91 | 357,934 | -0.19(-0.33%) |
Oct 10, 2019 | 58.02 | 58.54 | 57.65 | 58.10 | 413,508 | +0.05(+0.09%) |
Oct 09, 2019 | 57.47 | 58.15 | 57.44 | 58.04 | 334,386 | +0.95(+1.67%) |
Oct 08, 2019 | 57.79 | 57.97 | 57.06 | 57.09 | 476,357 | -1.04(-1.79%) |
Oct 07, 2019 | 58.03 | 58.33 | 57.77 | 58.13 | 212,604 | -0.15(-0.25%) |
Oct 04, 2019 | 57.97 | 58.43 | 57.78 | 58.28 | 308,516 | +0.69(+1.20%) |
Oct 03, 2019 | 56.85 | 57.59 | 56.48 | 57.59 | 267,109 | +0.61(+1.06%) |
Oct 02, 2019 | 57.13 | 57.57 | 56.59 | 56.98 | 533,916 | -0.62(-1.08%) |
Oct 01, 2019 | 58.08 | 58.57 | 57.39 | 57.60 | 314,811 | -0.32(-0.55%) |
Sep 30, 2019 | 57.50 | 58.34 | 57.21 | 57.92 | 673,962 | +0.50(+0.87%) |
Sep 27, 2019 | 58.71 | 58.84 | 57.12 | 57.42 | 410,124 | -1.04(-1.78%) |
Sep 26, 2019 | 58.36 | 58.63 | 58.06 | 58.46 | 493,369 | -0.18(-0.31%) |
Sep 25, 2019 | 58.49 | 58.72 | 58.05 | 58.64 | 355,385 | +0.30(+0.52%) |
Sep 24, 2019 | 58.21 | 58.90 | 58.00 | 58.34 | 427,876 | +0.33(+0.57%) |
Sep 23, 2019 | 57.79 | 58.10 | 57.59 | 58.01 | 406,439 | +0.20(+0.34%) |
Sep 20, 2019 | 58.51 | 58.97 | 57.65 | 57.81 | 525,356 | -0.69(-1.18%) |
Sep 19, 2019 | 58.17 | 58.83 | 58.17 | 58.50 | 268,425 | +0.16(+0.27%) |
Sep 18, 2019 | 58.34 | 58.59 | 57.74 | 58.35 | 427,477 | -0.24(-0.41%) |
Sep 17, 2019 | 57.46 | 58.90 | 57.46 | 58.59 | 585,992 | +1.21(+2.11%) |
Sep 16, 2019 | 57.77 | 57.85 | 57.16 | 57.38 | 582,933 | -0.59(-1.02%) |
Sep 13, 2019 | 58.30 | 58.95 | 57.72 | 57.97 | 379,295 | -0.42(-0.73%) |
Sep 12, 2019 | 57.82 | 58.81 | 57.78 | 58.39 | 805,337 | +0.55(+0.96%) |
Sep 11, 2019 | 58.58 | 58.58 | 57.00 | 57.84 | 1,094,485 | -1.01(-1.72%) |
Sep 10, 2019 | 59.79 | 59.83 | 58.43 | 58.85 | 791,422 | -1.13(-1.89%) |
Sep 09, 2019 | 61.49 | 61.49 | 59.58 | 59.98 | 1,012,073 | -1.32(-2.15%) |
Sep 06, 2019 | 61.37 | 61.73 | 61.21 | 61.30 | 511,154 | +0.10(+0.17%) |
Sep 05, 2019 | 60.72 | 61.72 | 60.71 | 61.20 | 644,541 | +0.83(+1.38%) |
Sep 04, 2019 | 59.86 | 60.39 | 59.67 | 60.37 | 531,048 | +0.87(+1.46%) |