Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.01 | 65.41 | 64.62 | 64.66 | 142,935 | -0.24(-0.38%) |
Nov 27, 2019 | 64.79 | 65.11 | 64.40 | 64.90 | 286,817 | +0.13(+0.20%) |
Nov 26, 2019 | 65.68 | 66.13 | 64.57 | 64.78 | 491,371 | -0.90(-1.38%) |
Nov 25, 2019 | 65.44 | 65.87 | 65.26 | 65.68 | 326,132 | +0.19(+0.30%) |
Nov 22, 2019 | 65.70 | 65.70 | 64.90 | 65.49 | 255,672 | +0.46(+0.70%) |
Nov 21, 2019 | 64.86 | 65.18 | 64.61 | 65.03 | 317,652 | +0.19(+0.30%) |
Nov 20, 2019 | 64.19 | 64.95 | 64.19 | 64.84 | 340,013 | +0.41(+0.63%) |
Nov 19, 2019 | 64.13 | 64.73 | 63.87 | 64.43 | 193,630 | +0.14(+0.22%) |
Nov 18, 2019 | 63.86 | 64.49 | 63.86 | 64.29 | 241,581 | +0.46(+0.71%) |
Nov 15, 2019 | 63.79 | 64.32 | 63.41 | 63.83 | 311,567 | +0.04(+0.06%) |
Nov 14, 2019 | 63.54 | 64.25 | 63.49 | 63.79 | 317,374 | +0.36(+0.57%) |
Nov 13, 2019 | 62.51 | 63.62 | 62.51 | 63.43 | 262,289 | +0.76(+1.22%) |
Nov 12, 2019 | 62.75 | 63.04 | 62.12 | 62.67 | 325,979 | +0.03(+0.04%) |
Nov 11, 2019 | 63.00 | 63.05 | 62.57 | 62.64 | 237,284 | -0.32(-0.51%) |
Nov 08, 2019 | 62.76 | 63.11 | 62.63 | 62.96 | 320,452 | -0.01(-0.01%) |
Nov 07, 2019 | 63.21 | 63.44 | 62.76 | 62.97 | 602,327 | -0.34(-0.53%) |
Nov 06, 2019 | 62.23 | 63.37 | 62.14 | 63.31 | 718,270 | +1.19(+1.92%) |
Nov 05, 2019 | 65.24 | 65.67 | 62.00 | 62.12 | 886,826 | -3.13(-4.79%) |
Nov 04, 2019 | 66.58 | 66.95 | 65.05 | 65.24 | 439,843 | -1.37(-2.05%) |
Nov 01, 2019 | 66.22 | 66.63 | 66.15 | 66.61 | 429,814 | +0.51(+0.77%) |
Oct 31, 2019 | 66.15 | 66.35 | 65.70 | 66.10 | 602,737 | -0.04(-0.06%) |
Oct 30, 2019 | 65.29 | 66.38 | 65.03 | 66.14 | 311,969 | +1.04(+1.60%) |
Oct 29, 2019 | 64.82 | 65.24 | 64.70 | 65.10 | 380,469 | +0.28(+0.43%) |
Oct 28, 2019 | 65.07 | 65.54 | 64.81 | 64.82 | 343,949 | -0.46(-0.71%) |
Oct 25, 2019 | 66.43 | 66.43 | 65.13 | 65.29 | 368,514 | -1.11(-1.67%) |
Oct 24, 2019 | 66.22 | 66.72 | 66.02 | 66.39 | 358,350 | +0.16(+0.24%) |
Oct 23, 2019 | 65.84 | 66.36 | 65.70 | 66.23 | 359,336 | +0.62(+0.95%) |
Oct 22, 2019 | 65.74 | 66.26 | 65.36 | 65.61 | 427,571 | -0.23(-0.36%) |
Oct 21, 2019 | 66.14 | 66.55 | 65.67 | 65.85 | 443,939 | -0.12(-0.18%) |
Oct 18, 2019 | 65.43 | 66.07 | 65.34 | 65.96 | 292,545 | +0.40(+0.61%) |
Oct 17, 2019 | 64.89 | 65.81 | 64.89 | 65.56 | 347,278 | +0.67(+1.03%) |
Oct 16, 2019 | 64.47 | 64.93 | 64.02 | 64.89 | 465,616 | +0.18(+0.27%) |
Oct 15, 2019 | 65.13 | 65.39 | 64.54 | 64.72 | 427,033 | -0.50(-0.77%) |
Oct 14, 2019 | 65.57 | 65.62 | 65.13 | 65.22 | 389,004 | -0.29(-0.45%) |
Oct 11, 2019 | 65.00 | 65.95 | 64.83 | 65.51 | 577,936 | +0.54(+0.83%) |
Oct 10, 2019 | 64.31 | 65.19 | 63.65 | 64.98 | 445,490 | +1.28(+2.01%) |
Oct 09, 2019 | 63.64 | 63.93 | 63.11 | 63.69 | 490,478 | +0.34(+0.53%) |
Oct 08, 2019 | 64.17 | 64.17 | 63.21 | 63.36 | 360,438 | -0.89(-1.38%) |
Oct 07, 2019 | 64.27 | 64.37 | 63.83 | 64.25 | 294,344 | -0.06(-0.09%) |
Oct 04, 2019 | 63.42 | 64.37 | 63.16 | 64.30 | 284,316 | +0.94(+1.48%) |
Oct 03, 2019 | 62.95 | 63.40 | 62.81 | 63.37 | 300,778 | +0.32(+0.51%) |
Oct 02, 2019 | 63.89 | 63.94 | 62.83 | 63.05 | 505,555 | -0.95(-1.48%) |
Oct 01, 2019 | 64.34 | 64.41 | 63.71 | 63.99 | 297,415 | -0.34(-0.53%) |
Sep 30, 2019 | 64.39 | 65.01 | 64.25 | 64.34 | 388,676 | -0.08(-0.12%) |
Sep 27, 2019 | 65.15 | 65.15 | 64.04 | 64.41 | 355,157 | -0.60(-0.92%) |
Sep 26, 2019 | 65.38 | 65.83 | 64.90 | 65.01 | 301,922 | -0.22(-0.33%) |
Sep 25, 2019 | 64.93 | 65.33 | 64.49 | 65.23 | 438,361 | +0.30(+0.46%) |
Sep 24, 2019 | 64.64 | 65.65 | 64.64 | 64.93 | 479,988 | +0.51(+0.79%) |
Sep 23, 2019 | 64.44 | 64.75 | 64.37 | 64.41 | 459,877 | -0.03(-0.04%) |
Sep 20, 2019 | 64.29 | 64.99 | 64.09 | 64.44 | 1,777,218 | +0.14(+0.22%) |
Sep 19, 2019 | 64.50 | 64.78 | 64.22 | 64.30 | 428,440 | +0.09(+0.14%) |
Sep 18, 2019 | 64.23 | 64.72 | 63.88 | 64.20 | 560,384 | +0.37(+0.58%) |
Sep 17, 2019 | 63.78 | 64.55 | 63.67 | 63.84 | 432,514 | +0.08(+0.12%) |
Sep 16, 2019 | 63.68 | 64.24 | 63.43 | 63.76 | 342,114 | +0.14(+0.22%) |
Sep 13, 2019 | 63.93 | 64.52 | 63.35 | 63.62 | 552,772 | -0.60(-0.93%) |
Sep 12, 2019 | 64.33 | 64.98 | 63.93 | 64.21 | 429,002 | +0.26(+0.41%) |
Sep 11, 2019 | 62.43 | 64.18 | 62.11 | 63.95 | 470,490 | +1.34(+2.14%) |
Sep 10, 2019 | 63.35 | 63.35 | 62.10 | 62.61 | 528,058 | -0.75(-1.19%) |
Sep 09, 2019 | 63.82 | 63.82 | 63.17 | 63.37 | 646,839 | -0.58(-0.90%) |
Sep 06, 2019 | 64.56 | 64.78 | 63.80 | 63.94 | 394,990 | -0.50(-0.78%) |
Sep 05, 2019 | 65.26 | 65.59 | 64.37 | 64.45 | 483,496 | -1.23(-1.88%) |
Sep 04, 2019 | 65.70 | 66.13 | 65.34 | 65.68 | 342,059 | +0.22(+0.33%) |