Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 64.05 | 64.96 | 63.60 | 63.96 | 632,600 | -0.40(-0.62%) |
Nov 27, 2019 | 62.96 | 64.47 | 62.75 | 64.36 | 909,700 | +1.26(+2.00%) |
Nov 26, 2019 | 63.31 | 64.25 | 62.87 | 63.10 | 1,025,517 | -0.04(-0.06%) |
Nov 25, 2019 | 62.25 | 63.45 | 61.76 | 63.14 | 1,037,377 | +1.71(+2.78%) |
Nov 22, 2019 | 60.16 | 61.55 | 59.72 | 61.43 | 941,100 | +1.05(+1.74%) |
Nov 21, 2019 | 59.68 | 60.72 | 59.36 | 60.38 | 961,099 | +0.69(+1.16%) |
Nov 20, 2019 | 57.96 | 60.41 | 57.95 | 59.69 | 1,711,376 | +1.60(+2.75%) |
Nov 19, 2019 | 57.80 | 58.98 | 57.40 | 58.09 | 773,346 | +0.31(+0.54%) |
Nov 18, 2019 | 58.75 | 59.50 | 56.92 | 57.78 | 760,887 | -0.83(-1.42%) |
Nov 15, 2019 | 58.19 | 58.98 | 57.83 | 58.61 | 628,600 | +0.82(+1.42%) |
Nov 14, 2019 | 57.37 | 58.16 | 56.89 | 57.79 | 911,009 | +0.16(+0.28%) |
Nov 13, 2019 | 57.25 | 58.44 | 56.75 | 57.63 | 694,586 | +0.65(+1.14%) |
Nov 12, 2019 | 56.29 | 57.10 | 55.78 | 56.98 | 641,361 | +0.33(+0.58%) |
Nov 11, 2019 | 56.88 | 57.20 | 55.25 | 56.65 | 629,813 | -0.41(-0.72%) |
Nov 08, 2019 | 55.53 | 57.53 | 55.01 | 57.06 | 925,100 | +1.71(+3.09%) |
Nov 07, 2019 | 54.36 | 55.73 | 54.36 | 55.35 | 1,057,520 | -0.25(-0.45%) |
Nov 06, 2019 | 56.05 | 57.64 | 54.85 | 55.60 | 1,789,931 | +1.21(+2.22%) |
Nov 05, 2019 | 54.93 | 55.11 | 54.20 | 54.39 | 819,095 | -0.36(-0.66%) |
Nov 04, 2019 | 55.69 | 55.81 | 54.29 | 54.75 | 716,139 | -0.59(-1.07%) |
Nov 01, 2019 | 55.90 | 56.81 | 55.04 | 55.34 | 873,800 | -0.38(-0.68%) |
Oct 31, 2019 | 56.35 | 57.15 | 55.31 | 55.72 | 875,727 | -1.00(-1.76%) |
Oct 30, 2019 | 56.69 | 57.40 | 56.03 | 56.72 | 1,054,455 | +1.99(+3.64%) |
Oct 29, 2019 | 55.41 | 56.31 | 54.32 | 54.73 | 1,386,340 | -0.73(-1.32%) |
Oct 28, 2019 | 53.98 | 55.78 | 53.98 | 55.46 | 1,357,923 | +1.57(+2.91%) |
Oct 25, 2019 | 53.99 | 54.83 | 53.65 | 53.89 | 1,492,700 | +0.04(+0.07%) |
Oct 24, 2019 | 54.49 | 54.74 | 53.34 | 53.85 | 722,292 | -0.64(-1.17%) |
Oct 23, 2019 | 54.89 | 55.25 | 53.89 | 54.49 | 943,724 | -0.24(-0.44%) |
Oct 22, 2019 | 56.22 | 57.83 | 54.68 | 54.73 | 1,254,805 | -0.53(-0.96%) |
Oct 21, 2019 | 56.01 | 56.12 | 54.41 | 55.26 | 1,229,528 | -0.53(-0.95%) |
Oct 18, 2019 | 56.57 | 56.57 | 55.26 | 55.79 | 1,230,700 | -0.75(-1.33%) |
Oct 17, 2019 | 58.13 | 58.41 | 55.51 | 56.54 | 1,789,859 | -1.08(-1.87%) |
Oct 16, 2019 | 60.00 | 60.04 | 56.46 | 57.62 | 2,240,669 | -3.84(-6.25%) |
Oct 15, 2019 | 63.32 | 64.27 | 61.39 | 61.46 | 981,029 | -1.07(-1.71%) |
Oct 14, 2019 | 62.30 | 63.10 | 62.26 | 62.53 | 476,737 | -0.21(-0.33%) |
Oct 11, 2019 | 62.30 | 63.07 | 61.65 | 62.74 | 818,200 | +0.64(+1.03%) |
Oct 10, 2019 | 60.60 | 62.59 | 59.79 | 62.10 | 776,756 | +4.65(+8.09%) |
Oct 09, 2019 | 59.50 | 60.31 | 57.45 | 57.45 | 414,261 | -1.26(-2.15%) |
Oct 08, 2019 | 59.79 | 59.79 | 58.05 | 58.71 | 600,883 | -1.40(-2.33%) |
Oct 07, 2019 | 58.87 | 61.12 | 58.87 | 60.11 | 886,986 | +1.47(+2.51%) |
Oct 04, 2019 | 58.72 | 59.44 | 57.32 | 58.64 | 606,200 | +0.08(+0.14%) |
Oct 03, 2019 | 58.01 | 58.99 | 57.37 | 58.56 | 562,105 | +0.71(+1.23%) |
Oct 02, 2019 | 56.27 | 58.85 | 55.90 | 57.85 | 899,293 | +0.71(+1.24%) |
Oct 01, 2019 | 59.98 | 60.25 | 56.91 | 57.14 | 911,003 | -2.77(-4.62%) |
Sep 30, 2019 | 59.08 | 60.50 | 58.48 | 59.91 | 833,119 | +0.85(+1.44%) |
Sep 27, 2019 | 59.51 | 60.55 | 58.50 | 59.06 | 1,058,900 | -0.26(-0.44%) |
Sep 26, 2019 | 61.68 | 61.97 | 59.20 | 59.32 | 1,149,953 | -2.00(-3.26%) |
Sep 25, 2019 | 61.26 | 62.00 | 60.56 | 61.32 | 1,079,516 | +0.07(+0.11%) |
Sep 24, 2019 | 60.89 | 61.67 | 60.65 | 61.25 | 1,093,238 | +0.25(+0.41%) |
Sep 23, 2019 | 62.13 | 63.05 | 60.14 | 61.00 | 1,235,386 | -1.71(-2.73%) |
Sep 20, 2019 | 62.98 | 63.45 | 62.00 | 62.71 | 1,600,700 | -0.23(-0.37%) |
Sep 19, 2019 | 63.29 | 63.57 | 61.97 | 62.94 | 716,809 | -0.17(-0.27%) |
Sep 18, 2019 | 64.56 | 64.70 | 62.27 | 63.11 | 686,524 | -1.67(-2.58%) |
Sep 17, 2019 | 64.43 | 65.40 | 64.05 | 64.78 | 723,790 | -0.35(-0.54%) |
Sep 16, 2019 | 66.20 | 66.25 | 64.00 | 65.13 | 882,318 | -1.07(-1.62%) |
Sep 13, 2019 | 66.35 | 67.31 | 65.65 | 66.20 | 1,903,000 | -0.68(-1.02%) |
Sep 12, 2019 | 64.95 | 67.02 | 64.17 | 66.88 | 1,460,254 | +2.05(+3.16%) |
Sep 11, 2019 | 62.64 | 65.27 | 62.35 | 64.83 | 833,422 | +2.04(+3.25%) |
Sep 10, 2019 | 61.75 | 63.27 | 60.60 | 62.79 | 1,357,199 | +2.67(+4.44%) |
Sep 09, 2019 | 61.95 | 61.95 | 59.54 | 60.12 | 1,109,804 | -1.63(-2.64%) |
Sep 06, 2019 | 62.77 | 63.35 | 61.68 | 61.75 | 717,600 | -1.01(-1.61%) |
Sep 05, 2019 | 62.19 | 63.13 | 61.53 | 62.76 | 635,826 | +0.57(+0.92%) |
Sep 04, 2019 | 62.68 | 62.95 | 61.54 | 62.19 | 1,391,004 | +0.13(+0.21%) |