Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.46 | 61.46 | 60.62 | 60.75 | 56,594 | -0.73(-1.18%) |
Nov 27, 2019 | 61.71 | 61.76 | 61.01 | 61.48 | 482,151 | +0.20(+0.33%) |
Nov 26, 2019 | 60.22 | 61.47 | 59.89 | 61.27 | 227,465 | +1.09(+1.81%) |
Nov 25, 2019 | 58.98 | 60.63 | 58.88 | 60.18 | 244,472 | +1.41(+2.41%) |
Nov 22, 2019 | 59.30 | 59.49 | 58.49 | 58.77 | 122,394 | -0.54(-0.92%) |
Nov 21, 2019 | 60.14 | 60.14 | 58.64 | 59.31 | 205,808 | -0.78(-1.30%) |
Nov 20, 2019 | 60.02 | 61.30 | 59.59 | 60.10 | 255,810 | -0.10(-0.16%) |
Nov 19, 2019 | 59.94 | 60.99 | 59.90 | 60.19 | 131,988 | +0.54(+0.91%) |
Nov 18, 2019 | 60.50 | 60.87 | 59.33 | 59.65 | 220,515 | -1.00(-1.65%) |
Nov 15, 2019 | 60.47 | 60.72 | 60.01 | 60.65 | 204,409 | +0.66(+1.10%) |
Nov 14, 2019 | 59.72 | 60.33 | 59.48 | 59.99 | 149,898 | +0.25(+0.42%) |
Nov 13, 2019 | 59.74 | 60.53 | 59.67 | 59.75 | 143,300 | -0.19(-0.32%) |
Nov 12, 2019 | 60.15 | 60.28 | 59.46 | 59.94 | 197,354 | -0.21(-0.35%) |
Nov 11, 2019 | 60.07 | 60.38 | 59.71 | 60.15 | 123,924 | -0.07(-0.11%) |
Nov 08, 2019 | 60.09 | 60.84 | 60.08 | 60.21 | 138,609 | +0.03(+0.06%) |
Nov 07, 2019 | 61.82 | 61.90 | 59.74 | 60.18 | 233,412 | -1.32(-2.15%) |
Nov 06, 2019 | 61.43 | 61.77 | 61.13 | 61.50 | 149,582 | +0.25(+0.41%) |
Nov 05, 2019 | 61.37 | 61.59 | 61.02 | 61.26 | 204,583 | -0.03(-0.05%) |
Nov 04, 2019 | 61.37 | 61.68 | 60.73 | 61.28 | 223,422 | +0.11(+0.17%) |
Nov 01, 2019 | 60.87 | 61.38 | 60.40 | 61.18 | 176,374 | +0.45(+0.74%) |
Oct 31, 2019 | 61.65 | 61.94 | 60.42 | 60.73 | 273,631 | -0.92(-1.49%) |
Oct 30, 2019 | 61.61 | 61.77 | 60.85 | 61.65 | 172,354 | -0.03(-0.05%) |
Oct 29, 2019 | 61.00 | 61.95 | 60.78 | 61.68 | 209,293 | +0.66(+1.08%) |
Oct 28, 2019 | 60.31 | 61.89 | 60.31 | 61.02 | 300,254 | +0.76(+1.25%) |
Oct 25, 2019 | 62.44 | 62.44 | 60.23 | 60.26 | 269,373 | -2.06(-3.30%) |
Oct 24, 2019 | 62.00 | 62.42 | 61.44 | 62.32 | 283,853 | +0.72(+1.16%) |
Oct 23, 2019 | 61.36 | 61.84 | 61.32 | 61.60 | 187,890 | +0.10(+0.16%) |
Oct 22, 2019 | 61.52 | 63.05 | 61.36 | 61.50 | 280,431 | -0.28(-0.45%) |
Oct 21, 2019 | 62.71 | 63.36 | 61.42 | 61.78 | 459,644 | -0.96(-1.52%) |
Oct 18, 2019 | 63.66 | 64.28 | 60.46 | 62.74 | 620,866 | -4.94(-7.30%) |
Oct 17, 2019 | 66.72 | 67.77 | 66.27 | 67.68 | 582,743 | +1.30(+1.96%) |
Oct 16, 2019 | 66.05 | 66.91 | 65.28 | 66.38 | 224,224 | +0.11(+0.17%) |
Oct 15, 2019 | 66.71 | 66.80 | 66.04 | 66.26 | 133,318 | -0.20(-0.30%) |
Oct 14, 2019 | 67.22 | 67.51 | 66.32 | 66.47 | 90,911 | -0.85(-1.26%) |
Oct 11, 2019 | 67.45 | 68.30 | 67.29 | 67.32 | 156,811 | +0.35(+0.53%) |
Oct 10, 2019 | 66.80 | 67.15 | 66.25 | 66.96 | 142,801 | +0.31(+0.46%) |
Oct 09, 2019 | 66.57 | 67.05 | 66.25 | 66.66 | 182,397 | +0.33(+0.50%) |
Oct 08, 2019 | 66.93 | 67.30 | 66.29 | 66.32 | 217,240 | -1.12(-1.66%) |
Oct 07, 2019 | 67.04 | 67.56 | 66.46 | 67.44 | 290,229 | +0.18(+0.27%) |
Oct 04, 2019 | 66.09 | 67.29 | 66.09 | 67.26 | 572,431 | +1.25(+1.90%) |
Oct 03, 2019 | 65.93 | 66.40 | 65.49 | 66.01 | 138,635 | +0.14(+0.22%) |
Oct 02, 2019 | 65.50 | 66.06 | 65.01 | 65.86 | 1,016,993 | +0.36(+0.55%) |
Oct 01, 2019 | 66.89 | 67.66 | 65.45 | 65.50 | 195,741 | -1.32(-1.97%) |
Sep 30, 2019 | 66.53 | 67.90 | 66.16 | 66.82 | 901,816 | +0.25(+0.37%) |
Sep 27, 2019 | 67.54 | 68.16 | 66.14 | 66.57 | 208,071 | -0.54(-0.81%) |
Sep 26, 2019 | 67.34 | 67.99 | 66.56 | 67.12 | 790,619 | -0.45(-0.66%) |
Sep 25, 2019 | 66.59 | 67.83 | 66.18 | 67.56 | 155,191 | +0.97(+1.45%) |
Sep 24, 2019 | 67.20 | 67.84 | 66.45 | 66.60 | 841,165 | -0.49(-0.73%) |
Sep 23, 2019 | 67.75 | 68.37 | 67.07 | 67.09 | 222,189 | -0.53(-0.78%) |
Sep 20, 2019 | 68.56 | 69.02 | 67.18 | 67.61 | 1,420,721 | -0.80(-1.17%) |
Sep 19, 2019 | 69.09 | 69.50 | 68.35 | 68.42 | 172,196 | -0.23(-0.33%) |
Sep 18, 2019 | 68.64 | 69.17 | 68.10 | 68.64 | 592,768 | +0.12(+0.18%) |
Sep 17, 2019 | 67.07 | 68.63 | 65.41 | 68.52 | 502,939 | +1.64(+2.46%) |
Sep 16, 2019 | 66.61 | 67.48 | 66.16 | 66.88 | 593,228 | +0.04(+0.06%) |
Sep 13, 2019 | 67.23 | 67.79 | 66.48 | 66.84 | 164,866 | +0.01(+0.01%) |
Sep 12, 2019 | 66.45 | 67.60 | 66.35 | 66.83 | 324,296 | +0.63(+0.95%) |
Sep 11, 2019 | 66.18 | 66.63 | 65.26 | 66.20 | 386,236 | +0.42(+0.64%) |
Sep 10, 2019 | 66.67 | 66.67 | 65.13 | 65.78 | 421,823 | -1.07(-1.60%) |
Sep 09, 2019 | 67.76 | 67.94 | 66.28 | 66.85 | 153,691 | -0.83(-1.23%) |
Sep 06, 2019 | 67.71 | 68.74 | 67.62 | 67.68 | 143,421 | -0.03(-0.04%) |
Sep 05, 2019 | 67.74 | 68.67 | 67.30 | 67.71 | 182,333 | +0.36(+0.54%) |
Sep 04, 2019 | 67.31 | 67.39 | 66.86 | 67.34 | 108,399 | +0.49(+0.73%) |