Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.96 | 55.29 | 54.80 | 54.97 | 289,334 | -0.06(-0.10%) |
Nov 27, 2019 | 54.93 | 55.32 | 54.87 | 55.03 | 618,746 | +0.32(+0.59%) |
Nov 26, 2019 | 54.71 | 54.78 | 54.25 | 54.71 | 966,696 | -0.08(-0.15%) |
Nov 25, 2019 | 54.46 | 54.93 | 54.35 | 54.79 | 906,215 | +0.37(+0.67%) |
Nov 22, 2019 | 53.89 | 54.47 | 53.89 | 54.42 | 878,222 | +0.60(+1.12%) |
Nov 21, 2019 | 54.34 | 54.40 | 53.78 | 53.82 | 643,530 | -0.29(-0.54%) |
Nov 20, 2019 | 53.97 | 54.30 | 53.64 | 54.11 | 717,073 | -0.22(-0.40%) |
Nov 19, 2019 | 54.44 | 54.83 | 54.19 | 54.33 | 894,678 | +0.00(+0.00%) |
Nov 18, 2019 | 54.45 | 54.52 | 53.42 | 54.33 | 821,918 | -0.16(-0.29%) |
Nov 15, 2019 | 54.36 | 54.72 | 54.20 | 54.49 | 725,473 | +0.29(+0.54%) |
Nov 14, 2019 | 53.98 | 54.36 | 53.97 | 54.20 | 566,661 | +0.17(+0.31%) |
Nov 13, 2019 | 53.94 | 54.24 | 53.72 | 54.03 | 656,806 | -0.28(-0.52%) |
Nov 12, 2019 | 53.94 | 54.45 | 53.91 | 54.31 | 808,325 | +0.37(+0.68%) |
Nov 11, 2019 | 53.52 | 53.95 | 53.45 | 53.94 | 632,858 | -0.08(-0.14%) |
Nov 08, 2019 | 54.43 | 54.77 | 53.55 | 54.02 | 1,088,264 | -0.37(-0.67%) |
Nov 07, 2019 | 54.55 | 54.69 | 53.82 | 54.39 | 1,688,746 | +0.18(+0.33%) |
Nov 06, 2019 | 52.90 | 55.51 | 52.50 | 54.21 | 1,733,256 | +1.37(+2.60%) |
Nov 05, 2019 | 52.65 | 53.31 | 52.29 | 52.83 | 1,246,107 | +0.53(+1.01%) |
Nov 04, 2019 | 52.22 | 52.64 | 52.05 | 52.31 | 1,308,841 | +0.60(+1.16%) |
Nov 01, 2019 | 51.31 | 51.94 | 51.17 | 51.70 | 943,062 | +0.94(+1.85%) |
Oct 31, 2019 | 51.02 | 51.26 | 50.27 | 50.76 | 1,367,094 | -0.56(-1.10%) |
Oct 30, 2019 | 51.38 | 51.50 | 50.78 | 51.33 | 745,431 | -0.22(-0.42%) |
Oct 29, 2019 | 51.70 | 52.51 | 50.77 | 51.54 | 1,751,271 | -0.22(-0.42%) |
Oct 28, 2019 | 51.32 | 52.21 | 51.21 | 51.76 | 1,016,894 | +0.97(+1.91%) |
Oct 25, 2019 | 51.10 | 51.22 | 50.66 | 50.79 | 1,127,487 | -0.56(-1.10%) |
Oct 24, 2019 | 51.51 | 51.73 | 50.98 | 51.36 | 432,364 | +0.04(+0.07%) |
Oct 23, 2019 | 50.51 | 51.34 | 50.51 | 51.32 | 655,515 | +0.61(+1.21%) |
Oct 22, 2019 | 50.82 | 51.23 | 50.55 | 50.71 | 587,931 | -0.17(-0.33%) |
Oct 21, 2019 | 50.42 | 50.94 | 50.37 | 50.88 | 636,259 | +1.03(+2.08%) |
Oct 18, 2019 | 49.69 | 50.24 | 49.69 | 49.84 | 663,503 | +0.04(+0.08%) |
Oct 17, 2019 | 50.24 | 50.32 | 49.55 | 49.80 | 710,083 | -0.09(-0.19%) |
Oct 16, 2019 | 49.68 | 50.31 | 49.63 | 49.90 | 702,804 | +0.04(+0.08%) |
Oct 15, 2019 | 49.57 | 50.56 | 49.49 | 49.86 | 792,440 | +0.28(+0.57%) |
Oct 14, 2019 | 49.11 | 49.80 | 49.11 | 49.58 | 431,533 | +0.03(+0.06%) |
Oct 11, 2019 | 49.82 | 50.44 | 49.48 | 49.55 | 1,014,387 | +0.77(+1.58%) |
Oct 10, 2019 | 48.74 | 49.39 | 48.64 | 48.78 | 981,505 | +0.53(+1.09%) |
Oct 09, 2019 | 48.16 | 48.73 | 47.92 | 48.25 | 608,954 | +0.58(+1.22%) |
Oct 08, 2019 | 48.29 | 48.48 | 47.65 | 47.67 | 801,731 | -1.21(-2.48%) |
Oct 07, 2019 | 49.26 | 49.61 | 48.86 | 48.88 | 626,860 | -0.68(-1.37%) |
Oct 04, 2019 | 48.39 | 49.63 | 48.36 | 49.56 | 831,876 | +1.32(+2.73%) |
Oct 03, 2019 | 48.15 | 48.53 | 47.42 | 48.24 | 1,564,443 | -0.23(-0.47%) |
Oct 02, 2019 | 49.38 | 49.65 | 48.16 | 48.47 | 1,485,436 | -1.49(-2.98%) |
Oct 01, 2019 | 51.57 | 51.78 | 49.59 | 49.95 | 1,465,122 | -1.26(-2.46%) |
Sep 30, 2019 | 51.82 | 51.82 | 51.06 | 51.22 | 884,168 | -0.30(-0.58%) |
Sep 27, 2019 | 51.67 | 52.04 | 51.16 | 51.52 | 804,877 | +0.43(+0.85%) |
Sep 26, 2019 | 51.26 | 51.34 | 50.72 | 51.08 | 1,983,293 | -0.24(-0.48%) |
Sep 25, 2019 | 51.22 | 51.71 | 50.65 | 51.33 | 1,339,813 | -0.20(-0.38%) |
Sep 24, 2019 | 52.03 | 52.35 | 51.37 | 51.53 | 1,052,064 | -0.37(-0.71%) |
Sep 23, 2019 | 51.23 | 52.20 | 51.23 | 51.89 | 1,270,742 | +0.34(+0.66%) |
Sep 20, 2019 | 51.56 | 51.99 | 51.34 | 51.55 | 1,724,023 | +0.07(+0.13%) |
Sep 19, 2019 | 51.52 | 51.94 | 51.34 | 51.49 | 1,373,012 | -0.10(-0.20%) |
Sep 18, 2019 | 50.77 | 51.74 | 50.47 | 51.59 | 1,321,794 | +0.48(+0.94%) |
Sep 17, 2019 | 50.96 | 51.43 | 50.47 | 51.11 | 1,194,233 | -0.15(-0.29%) |
Sep 16, 2019 | 50.99 | 51.54 | 50.75 | 51.26 | 839,396 | -0.25(-0.49%) |
Sep 13, 2019 | 51.22 | 52.02 | 51.10 | 51.52 | 1,419,058 | +0.86(+1.69%) |
Sep 12, 2019 | 50.24 | 50.92 | 49.93 | 50.66 | 1,640,360 | +0.49(+0.98%) |
Sep 11, 2019 | 49.89 | 50.35 | 49.53 | 50.17 | 1,261,061 | +0.24(+0.49%) |
Sep 10, 2019 | 49.10 | 49.96 | 49.08 | 49.93 | 1,715,977 | +1.09(+2.23%) |
Sep 09, 2019 | 48.53 | 49.44 | 48.42 | 48.84 | 1,437,464 | +0.83(+1.72%) |
Sep 06, 2019 | 47.90 | 48.36 | 47.75 | 48.01 | 824,329 | +0.08(+0.16%) |
Sep 05, 2019 | 47.44 | 48.31 | 47.44 | 47.93 | 1,097,611 | +1.29(+2.76%) |
Sep 04, 2019 | 46.92 | 47.01 | 46.46 | 46.64 | 1,126,376 | +0.45(+0.98%) |