Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.90 | 54.45 | 53.87 | 54.24 | 1,220,500 | -0.66(-1.20%) |
Nov 27, 2019 | 54.53 | 54.97 | 54.49 | 54.90 | 2,051,293 | -0.18(-0.32%) |
Nov 26, 2019 | 54.96 | 55.10 | 54.77 | 55.07 | 3,665,287 | -0.44(-0.80%) |
Nov 25, 2019 | 55.50 | 55.77 | 55.28 | 55.51 | 2,049,068 | -0.13(-0.23%) |
Nov 22, 2019 | 55.98 | 55.99 | 55.35 | 55.64 | 1,061,375 | -0.09(-0.16%) |
Nov 21, 2019 | 56.10 | 56.31 | 55.58 | 55.73 | 1,889,042 | -0.08(-0.14%) |
Nov 20, 2019 | 56.26 | 56.74 | 55.20 | 55.81 | 4,443,281 | -2.16(-3.72%) |
Nov 19, 2019 | 57.72 | 58.33 | 57.66 | 57.97 | 1,565,437 | +0.11(+0.19%) |
Nov 18, 2019 | 57.58 | 57.98 | 57.48 | 57.86 | 1,935,302 | +0.15(+0.25%) |
Nov 15, 2019 | 57.72 | 58.06 | 57.48 | 57.71 | 3,289,021 | -0.09(-0.15%) |
Nov 14, 2019 | 57.72 | 58.03 | 57.54 | 57.80 | 2,218,489 | -0.20(-0.34%) |
Nov 13, 2019 | 57.60 | 58.00 | 57.53 | 58.00 | 446,318 | +0.43(+0.75%) |
Nov 12, 2019 | 57.24 | 57.69 | 57.24 | 57.56 | 792,811 | +0.36(+0.63%) |
Nov 11, 2019 | 57.22 | 57.44 | 57.13 | 57.20 | 812,827 | +0.30(+0.53%) |
Nov 08, 2019 | 57.27 | 57.31 | 56.85 | 56.90 | 842,005 | -0.64(-1.11%) |
Nov 07, 2019 | 57.54 | 57.70 | 57.36 | 57.54 | 1,806,096 | +0.11(+0.19%) |
Nov 06, 2019 | 57.46 | 57.65 | 57.29 | 57.43 | 743,003 | -0.13(-0.22%) |
Nov 05, 2019 | 57.76 | 57.77 | 57.30 | 57.55 | 982,766 | -0.32(-0.56%) |
Nov 04, 2019 | 58.23 | 58.29 | 57.71 | 57.88 | 457,285 | +0.06(+0.10%) |
Nov 01, 2019 | 58.11 | 58.19 | 57.79 | 57.82 | 655,765 | -0.32(-0.56%) |
Oct 31, 2019 | 58.13 | 58.17 | 57.64 | 58.14 | 460,228 | +0.28(+0.49%) |
Oct 30, 2019 | 57.58 | 57.87 | 57.30 | 57.86 | 390,772 | +0.90(+1.58%) |
Oct 29, 2019 | 56.51 | 57.35 | 56.49 | 56.96 | 2,306,862 | +0.31(+0.55%) |
Oct 28, 2019 | 57.24 | 57.32 | 56.59 | 56.64 | 874,951 | -0.54(-0.94%) |
Oct 25, 2019 | 57.30 | 57.50 | 57.14 | 57.18 | 669,629 | +0.15(+0.26%) |
Oct 24, 2019 | 57.23 | 57.25 | 56.71 | 57.03 | 967,945 | +0.42(+0.75%) |
Oct 23, 2019 | 56.95 | 57.06 | 56.53 | 56.61 | 806,762 | -0.38(-0.67%) |
Oct 22, 2019 | 57.67 | 57.74 | 56.99 | 57.00 | 578,450 | -0.39(-0.68%) |
Oct 21, 2019 | 57.74 | 57.83 | 57.37 | 57.39 | 542,995 | -0.50(-0.86%) |
Oct 18, 2019 | 57.80 | 57.96 | 57.58 | 57.89 | 343,428 | -0.06(-0.10%) |
Oct 17, 2019 | 57.50 | 58.05 | 57.47 | 57.95 | 823,946 | +1.20(+2.11%) |
Oct 16, 2019 | 56.70 | 57.03 | 56.59 | 56.75 | 467,194 | +0.03(+0.05%) |
Oct 15, 2019 | 56.03 | 57.28 | 55.98 | 56.72 | 1,841,880 | +0.77(+1.39%) |
Oct 14, 2019 | 55.48 | 56.36 | 55.45 | 55.95 | 595,620 | +0.78(+1.42%) |
Oct 11, 2019 | 55.27 | 55.47 | 55.15 | 55.16 | 823,860 | -0.01(-0.02%) |
Oct 10, 2019 | 55.16 | 55.39 | 54.98 | 55.17 | 485,198 | -0.01(-0.02%) |
Oct 09, 2019 | 55.07 | 55.33 | 54.95 | 55.18 | 504,518 | +0.26(+0.48%) |
Oct 08, 2019 | 55.50 | 55.57 | 54.92 | 54.92 | 669,527 | -0.98(-1.76%) |
Oct 07, 2019 | 55.89 | 56.30 | 55.82 | 55.90 | 786,788 | -0.16(-0.28%) |
Oct 04, 2019 | 55.74 | 56.14 | 55.53 | 56.05 | 877,989 | +0.47(+0.85%) |
Oct 03, 2019 | 54.96 | 55.74 | 54.94 | 55.58 | 914,177 | -0.09(-0.16%) |
Oct 02, 2019 | 55.61 | 56.01 | 55.32 | 55.67 | 2,096,124 | -0.90(-1.60%) |
Oct 01, 2019 | 56.90 | 56.97 | 56.44 | 56.57 | 1,066,956 | -0.61(-1.06%) |
Sep 30, 2019 | 57.35 | 57.67 | 57.17 | 57.18 | 551,278 | -0.30(-0.53%) |
Sep 27, 2019 | 57.73 | 57.94 | 57.33 | 57.49 | 316,312 | -0.25(-0.42%) |
Sep 26, 2019 | 58.10 | 58.23 | 57.54 | 57.73 | 420,490 | -0.50(-0.86%) |
Sep 25, 2019 | 58.26 | 58.75 | 58.08 | 58.23 | 534,617 | -0.34(-0.59%) |
Sep 24, 2019 | 59.30 | 59.43 | 58.35 | 58.58 | 1,363,764 | -0.85(-1.44%) |
Sep 23, 2019 | 58.58 | 59.62 | 58.50 | 59.43 | 1,301,353 | +0.79(+1.36%) |
Sep 20, 2019 | 58.42 | 58.84 | 58.28 | 58.63 | 826,613 | +0.52(+0.89%) |
Sep 19, 2019 | 58.38 | 58.51 | 58.05 | 58.11 | 990,739 | -0.24(-0.40%) |
Sep 18, 2019 | 58.28 | 58.75 | 58.28 | 58.35 | 1,460,499 | -0.34(-0.59%) |
Sep 17, 2019 | 58.14 | 58.83 | 57.98 | 58.69 | 1,231,608 | +0.36(+0.62%) |
Sep 16, 2019 | 58.07 | 58.44 | 57.96 | 58.33 | 785,732 | +0.01(+0.02%) |
Sep 13, 2019 | 58.54 | 58.76 | 58.24 | 58.32 | 988,082 | -0.31(-0.54%) |
Sep 12, 2019 | 58.53 | 58.75 | 58.45 | 58.63 | 1,053,171 | +0.02(+0.03%) |
Sep 11, 2019 | 58.33 | 59.25 | 58.26 | 58.61 | 1,976,717 | -0.43(-0.73%) |
Sep 10, 2019 | 57.41 | 59.05 | 57.12 | 59.05 | 1,837,431 | +1.56(+2.71%) |
Sep 09, 2019 | 58.24 | 58.24 | 57.48 | 57.49 | 774,160 | -1.22(-2.07%) |
Sep 06, 2019 | 58.91 | 59.18 | 58.63 | 58.70 | 488,689 | +0.05(+0.08%) |
Sep 05, 2019 | 59.33 | 59.46 | 58.64 | 58.65 | 1,040,320 | -0.77(-1.30%) |
Sep 04, 2019 | 59.51 | 59.75 | 59.32 | 59.43 | 729,437 | +0.02(+0.03%) |