Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.08 | 60.22 | 59.71 | 59.88 | 1,474,796 | -0.64(-1.06%) |
Nov 27, 2019 | 60.14 | 60.84 | 60.14 | 60.52 | 1,613,327 | +0.42(+0.70%) |
Nov 26, 2019 | 60.64 | 60.75 | 59.81 | 60.10 | 2,820,703 | -0.41(-0.68%) |
Nov 25, 2019 | 58.83 | 60.56 | 58.69 | 60.51 | 3,205,525 | +2.01(+3.44%) |
Nov 22, 2019 | 57.83 | 58.64 | 57.77 | 58.50 | 2,419,886 | +0.91(+1.57%) |
Nov 21, 2019 | 58.08 | 58.26 | 57.55 | 57.59 | 3,127,196 | -0.32(-0.56%) |
Nov 20, 2019 | 58.64 | 59.10 | 57.77 | 57.92 | 3,183,439 | -1.16(-1.97%) |
Nov 19, 2019 | 59.55 | 59.67 | 58.46 | 59.08 | 2,499,071 | -0.22(-0.37%) |
Nov 18, 2019 | 59.74 | 59.74 | 58.84 | 59.30 | 3,988,092 | -0.51(-0.85%) |
Nov 15, 2019 | 59.83 | 60.02 | 59.39 | 59.81 | 2,513,253 | +0.27(+0.45%) |
Nov 14, 2019 | 59.35 | 59.60 | 59.12 | 59.54 | 1,691,054 | +0.22(+0.37%) |
Nov 13, 2019 | 59.38 | 59.69 | 59.17 | 59.32 | 2,654,276 | -0.31(-0.51%) |
Nov 12, 2019 | 60.24 | 60.44 | 59.37 | 59.62 | 2,634,034 | -0.63(-1.05%) |
Nov 11, 2019 | 60.21 | 60.44 | 59.65 | 60.25 | 3,555,600 | -0.90(-1.47%) |
Nov 08, 2019 | 60.84 | 61.15 | 60.37 | 61.15 | 2,389,811 | +0.26(+0.42%) |
Nov 07, 2019 | 60.99 | 61.41 | 60.73 | 60.89 | 2,484,240 | +0.63(+1.05%) |
Nov 06, 2019 | 60.82 | 60.86 | 59.84 | 60.26 | 2,792,352 | -0.55(-0.91%) |
Nov 05, 2019 | 61.29 | 61.79 | 60.73 | 60.82 | 4,570,930 | -0.31(-0.50%) |
Nov 04, 2019 | 60.82 | 61.27 | 60.49 | 61.12 | 3,915,299 | +0.95(+1.59%) |
Nov 01, 2019 | 59.49 | 60.19 | 59.10 | 60.17 | 3,091,058 | +1.15(+1.96%) |
Oct 31, 2019 | 59.42 | 59.68 | 58.63 | 59.01 | 2,786,219 | -0.67(-1.12%) |
Oct 30, 2019 | 59.17 | 59.74 | 58.84 | 59.68 | 2,360,264 | +0.52(+0.87%) |
Oct 29, 2019 | 59.33 | 59.42 | 58.58 | 59.17 | 2,887,166 | -0.38(-0.64%) |
Oct 28, 2019 | 58.67 | 59.91 | 58.67 | 59.55 | 3,138,335 | +1.13(+1.93%) |
Oct 25, 2019 | 57.87 | 58.80 | 57.74 | 58.42 | 3,163,467 | +0.06(+0.10%) |
Oct 24, 2019 | 56.93 | 59.01 | 56.78 | 58.37 | 7,698,026 | +1.85(+3.28%) |
Oct 23, 2019 | 55.84 | 56.58 | 55.52 | 56.51 | 3,862,381 | +0.57(+1.02%) |
Oct 22, 2019 | 55.65 | 56.32 | 55.40 | 55.94 | 4,258,132 | +0.62(+1.12%) |
Oct 21, 2019 | 55.35 | 55.73 | 55.01 | 55.32 | 3,890,566 | +0.49(+0.89%) |
Oct 18, 2019 | 54.55 | 55.11 | 54.42 | 54.83 | 2,420,829 | +0.10(+0.19%) |
Oct 17, 2019 | 54.97 | 55.13 | 54.73 | 54.73 | 1,628,095 | -0.06(-0.10%) |
Oct 16, 2019 | 54.61 | 55.35 | 54.57 | 54.79 | 2,668,239 | +0.10(+0.17%) |
Oct 15, 2019 | 54.41 | 55.02 | 54.10 | 54.69 | 3,699,658 | +0.29(+0.53%) |
Oct 14, 2019 | 54.57 | 54.85 | 54.32 | 54.40 | 2,443,582 | -0.54(-0.99%) |
Oct 11, 2019 | 53.27 | 55.57 | 53.20 | 54.95 | 7,855,487 | +2.66(+5.09%) |
Oct 10, 2019 | 51.67 | 53.03 | 51.57 | 52.29 | 5,644,894 | +0.59(+1.14%) |
Oct 09, 2019 | 51.36 | 51.79 | 51.22 | 51.69 | 3,758,570 | +0.67(+1.31%) |
Oct 08, 2019 | 51.82 | 52.21 | 50.94 | 51.03 | 5,432,164 | -1.41(-2.69%) |
Oct 07, 2019 | 53.02 | 53.16 | 52.28 | 52.44 | 5,607,464 | -1.00(-1.88%) |
Oct 04, 2019 | 53.34 | 53.49 | 52.50 | 53.44 | 4,846,269 | +0.05(+0.09%) |
Oct 03, 2019 | 53.87 | 54.33 | 52.68 | 53.39 | 8,455,931 | -0.52(-0.97%) |
Oct 02, 2019 | 54.32 | 54.77 | 53.77 | 53.92 | 71,151,488 | -0.68(-1.24%) |
Oct 01, 2019 | 55.35 | 55.99 | 54.34 | 54.60 | 7,026,268 | -0.52(-0.95%) |
Sep 30, 2019 | 54.72 | 55.44 | 54.63 | 55.12 | 6,224,885 | +0.62(+1.14%) |
Sep 27, 2019 | 55.87 | 56.54 | 54.22 | 54.50 | 17,469,330 | -0.85(-1.53%) |
Sep 26, 2019 | 53.62 | 54.09 | 52.73 | 55.35 | 3,412,034 | +0.88(+1.61%) |
Sep 25, 2019 | 52.98 | 54.55 | 52.44 | 54.47 | 3,763,052 | +1.35(+2.53%) |
Sep 24, 2019 | 54.16 | 54.49 | 53.02 | 53.13 | 3,850,384 | -0.50(-0.93%) |
Sep 23, 2019 | 53.30 | 54.12 | 53.11 | 53.62 | 5,048,375 | -0.13(-0.25%) |
Sep 20, 2019 | 55.02 | 55.23 | 53.70 | 53.76 | 5,078,795 | -1.19(-2.17%) |
Sep 19, 2019 | 55.92 | 56.25 | 54.73 | 54.95 | 4,016,395 | -0.76(-1.37%) |
Sep 18, 2019 | 56.21 | 56.30 | 55.06 | 55.71 | 2,771,364 | -0.70(-1.23%) |
Sep 17, 2019 | 55.42 | 56.45 | 54.61 | 56.41 | 5,710,435 | +0.23(+0.41%) |
Sep 16, 2019 | 55.62 | 56.29 | 55.50 | 56.18 | 3,467,078 | +0.28(+0.51%) |
Sep 13, 2019 | 56.94 | 57.34 | 55.87 | 55.90 | 2,637,741 | -0.76(-1.35%) |
Sep 12, 2019 | 56.06 | 56.95 | 55.67 | 56.66 | 3,914,428 | +0.80(+1.43%) |
Sep 11, 2019 | 55.99 | 56.26 | 54.70 | 55.86 | 3,300,941 | +0.27(+0.49%) |
Sep 10, 2019 | 54.80 | 55.71 | 54.22 | 55.59 | 4,556,822 | +0.88(+1.60%) |
Sep 09, 2019 | 53.98 | 54.85 | 53.65 | 54.71 | 3,852,981 | +1.78(+3.36%) |
Sep 06, 2019 | 52.70 | 53.50 | 52.48 | 52.93 | 6,137,602 | +0.06(+0.11%) |
Sep 05, 2019 | 52.51 | 53.30 | 52.21 | 52.87 | 7,824,610 | +1.00(+1.92%) |
Sep 04, 2019 | 52.47 | 52.71 | 51.51 | 51.87 | 4,225,606 | +0.74(+1.46%) |