Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 51.27 | 51.41 | 50.24 | 51.13 | 4,282,279 | -1.12(-2.15%) |
Aug 30, 2019 | 52.33 | 52.79 | 52.09 | 52.25 | 2,353,340 | +0.31(+0.60%) |
Aug 29, 2019 | 51.95 | 52.50 | 51.87 | 51.94 | 2,651,961 | +0.60(+1.17%) |
Aug 28, 2019 | 51.02 | 51.55 | 50.60 | 51.34 | 2,093,446 | +0.20(+0.39%) |
Aug 27, 2019 | 51.01 | 51.58 | 50.76 | 51.14 | 5,158,765 | +0.58(+1.16%) |
Aug 26, 2019 | 50.73 | 50.96 | 50.01 | 50.56 | 2,487,530 | +0.53(+1.05%) |
Aug 23, 2019 | 50.74 | 51.11 | 49.46 | 50.03 | 4,895,007 | -1.22(-2.39%) |
Aug 22, 2019 | 52.17 | 52.37 | 50.80 | 51.25 | 2,825,059 | -0.68(-1.31%) |
Aug 21, 2019 | 52.31 | 52.42 | 51.43 | 51.93 | 2,468,470 | +0.02(+0.04%) |
Aug 20, 2019 | 50.81 | 52.31 | 50.80 | 51.91 | 6,542,147 | +0.41(+0.80%) |
Aug 19, 2019 | 50.86 | 51.69 | 50.75 | 51.50 | 4,217,653 | +2.14(+4.33%) |
Aug 16, 2019 | 48.89 | 49.63 | 48.63 | 49.36 | 2,940,401 | +0.93(+1.93%) |
Aug 15, 2019 | 48.92 | 49.30 | 48.20 | 48.43 | 2,548,028 | -0.36(-0.73%) |
Aug 14, 2019 | 49.32 | 49.66 | 48.68 | 48.79 | 3,822,237 | -1.72(-3.41%) |
Aug 13, 2019 | 49.26 | 51.91 | 49.08 | 50.51 | 7,160,573 | +1.27(+2.58%) |
Aug 12, 2019 | 49.95 | 50.13 | 49.18 | 49.24 | 4,348,267 | -1.60(-3.15%) |
Aug 09, 2019 | 51.65 | 51.81 | 50.31 | 50.84 | 3,145,925 | -1.28(-2.46%) |
Aug 08, 2019 | 51.46 | 52.41 | 51.35 | 52.12 | 4,598,070 | +1.26(+2.48%) |
Aug 07, 2019 | 50.40 | 51.20 | 49.46 | 50.86 | 4,393,116 | -0.47(-0.92%) |
Aug 06, 2019 | 52.02 | 52.40 | 50.85 | 51.33 | 3,873,965 | -0.04(-0.07%) |
Aug 05, 2019 | 51.26 | 52.24 | 50.84 | 51.37 | 6,005,278 | -2.21(-4.13%) |
Aug 02, 2019 | 54.71 | 55.27 | 53.19 | 53.58 | 5,943,861 | -1.81(-3.27%) |