Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.56 | 62.67 | 62.41 | 62.48 | 181,957 | -0.13(-0.21%) |
Nov 27, 2019 | 62.41 | 62.63 | 62.34 | 62.62 | 416,027 | +0.29(+0.47%) |
Nov 26, 2019 | 62.17 | 62.34 | 62.07 | 62.32 | 329,158 | +0.19(+0.31%) |
Nov 25, 2019 | 61.87 | 62.17 | 61.87 | 62.13 | 552,215 | +0.44(+0.72%) |
Nov 22, 2019 | 61.62 | 61.77 | 61.48 | 61.69 | 206,928 | +0.19(+0.31%) |
Nov 21, 2019 | 61.89 | 61.89 | 61.41 | 61.50 | 318,345 | -0.26(-0.43%) |
Nov 20, 2019 | 61.80 | 61.93 | 61.40 | 61.76 | 386,458 | -0.21(-0.34%) |
Nov 19, 2019 | 61.94 | 62.06 | 61.84 | 61.97 | 640,810 | +0.22(+0.35%) |
Nov 18, 2019 | 61.63 | 61.79 | 61.56 | 61.75 | 362,119 | +0.12(+0.20%) |
Nov 15, 2019 | 61.63 | 61.65 | 61.48 | 61.63 | 404,519 | +0.20(+0.32%) |
Nov 14, 2019 | 61.11 | 61.43 | 61.11 | 61.43 | 302,017 | +0.20(+0.32%) |
Nov 13, 2019 | 61.11 | 61.40 | 61.00 | 61.23 | 430,062 | -0.11(-0.18%) |
Nov 12, 2019 | 61.44 | 61.66 | 61.33 | 61.34 | 210,879 | -0.06(-0.11%) |
Nov 11, 2019 | 61.21 | 61.47 | 61.17 | 61.41 | 144,406 | -0.07(-0.12%) |
Nov 08, 2019 | 61.34 | 61.48 | 61.17 | 61.48 | 181,523 | +0.03(+0.05%) |
Nov 07, 2019 | 61.55 | 61.75 | 61.40 | 61.45 | 226,220 | +0.24(+0.39%) |
Nov 06, 2019 | 61.02 | 61.26 | 60.99 | 61.21 | 258,592 | +0.19(+0.31%) |
Nov 05, 2019 | 61.28 | 61.30 | 60.87 | 61.02 | 821,050 | -0.15(-0.25%) |
Nov 04, 2019 | 61.43 | 61.46 | 61.09 | 61.17 | 488,460 | +0.17(+0.28%) |
Nov 01, 2019 | 60.79 | 61.00 | 60.70 | 61.00 | 657,913 | +0.65(+1.08%) |
Oct 31, 2019 | 60.47 | 60.52 | 60.04 | 60.35 | 2,990,095 | -0.28(-0.46%) |
Oct 30, 2019 | 60.53 | 60.70 | 60.15 | 60.63 | 446,995 | +0.09(+0.15%) |
Oct 29, 2019 | 60.33 | 60.81 | 60.33 | 60.53 | 402,769 | +0.12(+0.20%) |
Oct 28, 2019 | 60.43 | 60.58 | 60.39 | 60.41 | 177,209 | +0.20(+0.33%) |
Oct 25, 2019 | 59.94 | 60.35 | 59.94 | 60.22 | 187,820 | +0.11(+0.18%) |
Oct 24, 2019 | 60.12 | 60.17 | 59.88 | 60.11 | 142,476 | +0.09(+0.15%) |
Oct 23, 2019 | 59.74 | 60.02 | 59.69 | 60.02 | 137,373 | +0.17(+0.29%) |
Oct 22, 2019 | 60.06 | 60.24 | 59.81 | 59.84 | 220,930 | -0.39(-0.64%) |
Oct 21, 2019 | 59.87 | 60.25 | 59.87 | 60.23 | 129,003 | +0.72(+1.21%) |
Oct 18, 2019 | 59.23 | 59.68 | 59.23 | 59.51 | 161,764 | +0.08(+0.14%) |
Oct 17, 2019 | 59.60 | 59.69 | 59.31 | 59.43 | 241,037 | +0.12(+0.20%) |
Oct 16, 2019 | 59.36 | 59.43 | 59.15 | 59.31 | 151,415 | -0.10(-0.16%) |
Oct 15, 2019 | 59.03 | 59.63 | 58.95 | 59.41 | 283,098 | +0.56(+0.95%) |
Oct 14, 2019 | 58.64 | 58.87 | 58.64 | 58.85 | 108,729 | +0.06(+0.10%) |
Oct 11, 2019 | 58.97 | 59.40 | 58.75 | 58.79 | 607,973 | +0.58(+1.00%) |
Oct 10, 2019 | 57.83 | 58.49 | 57.83 | 58.21 | 330,969 | +0.43(+0.75%) |
Oct 09, 2019 | 57.64 | 58.00 | 57.60 | 57.78 | 242,874 | +0.46(+0.80%) |
Oct 08, 2019 | 57.85 | 57.85 | 57.26 | 57.32 | 394,605 | -0.96(-1.64%) |
Oct 07, 2019 | 58.24 | 58.65 | 58.19 | 58.28 | 261,332 | -0.22(-0.38%) |
Oct 04, 2019 | 57.72 | 58.54 | 57.72 | 58.50 | 197,591 | +0.86(+1.49%) |
Oct 03, 2019 | 57.21 | 57.64 | 56.66 | 57.64 | 472,095 | +0.30(+0.53%) |
Oct 02, 2019 | 57.97 | 57.97 | 57.07 | 57.33 | 768,612 | -0.97(-1.66%) |
Oct 01, 2019 | 59.40 | 59.43 | 58.26 | 58.30 | 686,291 | -0.99(-1.66%) |
Sep 30, 2019 | 59.42 | 59.52 | 59.23 | 59.29 | 261,068 | -0.02(-0.03%) |
Sep 27, 2019 | 59.66 | 59.75 | 58.98 | 59.30 | 559,118 | -0.06(-0.10%) |
Sep 26, 2019 | 59.38 | 59.56 | 59.22 | 59.36 | 225,369 | -0.07(-0.12%) |
Sep 25, 2019 | 59.05 | 59.53 | 58.96 | 59.43 | 214,447 | +0.34(+0.57%) |
Sep 24, 2019 | 59.69 | 59.79 | 58.86 | 59.10 | 569,998 | -0.39(-0.65%) |
Sep 23, 2019 | 59.02 | 59.63 | 59.02 | 59.48 | 365,052 | +0.11(+0.18%) |
Sep 20, 2019 | 59.73 | 59.94 | 59.30 | 59.38 | 338,365 | -0.31(-0.51%) |
Sep 19, 2019 | 59.82 | 60.09 | 59.65 | 59.69 | 238,358 | -0.08(-0.13%) |
Sep 18, 2019 | 59.53 | 59.86 | 59.34 | 59.76 | 241,378 | +0.06(+0.10%) |
Sep 17, 2019 | 59.39 | 59.70 | 59.37 | 59.70 | 153,148 | +0.21(+0.35%) |
Sep 16, 2019 | 59.15 | 59.50 | 59.13 | 59.50 | 179,058 | -0.07(-0.12%) |
Sep 13, 2019 | 59.65 | 59.79 | 59.47 | 59.57 | 290,152 | +0.11(+0.19%) |
Sep 12, 2019 | 59.06 | 59.58 | 59.00 | 59.45 | 787,907 | +0.39(+0.66%) |
Sep 11, 2019 | 58.88 | 59.07 | 58.58 | 59.06 | 277,409 | +0.23(+0.40%) |
Sep 10, 2019 | 59.03 | 59.07 | 58.39 | 58.83 | 250,490 | -0.22(-0.36%) |
Sep 09, 2019 | 58.93 | 59.14 | 58.72 | 59.04 | 201,474 | +0.41(+0.70%) |
Sep 06, 2019 | 58.62 | 58.86 | 58.53 | 58.63 | 178,890 | +0.05(+0.08%) |
Sep 05, 2019 | 58.37 | 59.00 | 58.37 | 58.59 | 363,340 | +0.76(+1.32%) |
Sep 04, 2019 | 57.59 | 57.88 | 57.54 | 57.82 | 690,344 | +0.63(+1.10%) |