Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 55.33 | 55.78 | 54.48 | 55.44 | 6,591,099 | -0.25(-0.45%) |
Oct 30, 2019 | 57.60 | 57.99 | 55.58 | 55.69 | 4,201,924 | -1.75(-3.05%) |
Oct 29, 2019 | 56.52 | 57.82 | 56.03 | 57.44 | 4,925,025 | +0.61(+1.07%) |
Oct 28, 2019 | 58.46 | 58.66 | 56.80 | 56.83 | 4,014,742 | -1.14(-1.97%) |
Oct 25, 2019 | 57.46 | 58.24 | 56.95 | 57.98 | 2,998,763 | +0.41(+0.71%) |
Oct 24, 2019 | 57.82 | 58.04 | 56.53 | 57.57 | 5,520,314 | +0.02(+0.04%) |
Oct 23, 2019 | 55.71 | 58.18 | 55.24 | 57.54 | 7,042,903 | +1.90(+3.41%) |
Oct 22, 2019 | 54.29 | 56.54 | 53.91 | 55.65 | 5,672,884 | +1.53(+2.82%) |
Oct 21, 2019 | 51.51 | 54.18 | 51.46 | 54.12 | 7,151,863 | +2.58(+5.00%) |
Oct 18, 2019 | 53.35 | 53.51 | 51.55 | 51.55 | 8,246,442 | -1.86(-3.49%) |
Oct 17, 2019 | 54.69 | 54.94 | 53.11 | 53.41 | 5,423,136 | -1.13(-2.07%) |
Oct 16, 2019 | 54.80 | 55.76 | 54.52 | 54.54 | 5,478,842 | -0.63(-1.13%) |
Oct 15, 2019 | 53.85 | 55.59 | 53.61 | 55.16 | 7,700,163 | +0.84(+1.55%) |
Oct 14, 2019 | 54.22 | 54.58 | 52.59 | 54.32 | 6,738,279 | -0.84(-1.53%) |
Oct 11, 2019 | 55.66 | 56.37 | 55.00 | 55.16 | 7,123,366 | +0.27(+0.49%) |
Oct 10, 2019 | 54.72 | 55.45 | 54.24 | 54.89 | 3,877,976 | +0.25(+0.47%) |
Oct 09, 2019 | 55.53 | 55.82 | 54.24 | 54.64 | 4,545,444 | -0.11(-0.20%) |
Oct 08, 2019 | 54.88 | 55.56 | 54.25 | 54.75 | 7,011,117 | -0.82(-1.48%) |
Oct 07, 2019 | 56.88 | 56.91 | 55.55 | 55.57 | 4,808,872 | -0.92(-1.64%) |
Oct 04, 2019 | 56.33 | 56.89 | 55.39 | 56.49 | 3,171,826 | +0.06(+0.11%) |
Oct 03, 2019 | 55.09 | 56.63 | 55.04 | 56.43 | 4,499,761 | +0.83(+1.49%) |
Oct 02, 2019 | 56.82 | 57.58 | 55.34 | 55.60 | 5,416,340 | -1.42(-2.49%) |
Oct 01, 2019 | 59.58 | 59.58 | 56.87 | 57.02 | 5,232,006 | -2.10(-3.56%) |
Sep 30, 2019 | 59.64 | 59.64 | 58.77 | 59.12 | 3,973,348 | -0.61(-1.01%) |
Sep 27, 2019 | 58.95 | 60.10 | 58.54 | 59.73 | 4,296,265 | -0.09(-0.15%) |
Sep 26, 2019 | 60.54 | 60.87 | 59.29 | 59.81 | 5,167,381 | -1.34(-2.19%) |
Sep 25, 2019 | 61.92 | 62.48 | 60.63 | 61.15 | 4,068,056 | -1.43(-2.28%) |
Sep 24, 2019 | 62.73 | 63.54 | 62.04 | 62.58 | 5,511,167 | -1.25(-1.96%) |
Sep 23, 2019 | 63.73 | 64.52 | 63.49 | 63.83 | 4,734,841 | -0.69(-1.07%) |
Sep 20, 2019 | 65.31 | 65.43 | 63.79 | 64.52 | 6,007,339 | -0.49(-0.75%) |
Sep 19, 2019 | 65.63 | 65.69 | 64.50 | 65.01 | 5,161,454 | +0.23(+0.36%) |
Sep 18, 2019 | 63.73 | 64.83 | 63.47 | 64.78 | 4,874,320 | +0.08(+0.12%) |
Sep 17, 2019 | 67.23 | 67.70 | 64.39 | 64.70 | 6,199,269 | -3.52(-5.16%) |
Sep 16, 2019 | 68.50 | 69.30 | 66.30 | 68.22 | 14,922,708 | +4.98(+7.87%) |
Sep 13, 2019 | 63.86 | 64.60 | 62.23 | 63.24 | 5,176,532 | -0.23(-0.36%) |
Sep 12, 2019 | 63.10 | 64.10 | 62.13 | 63.47 | 4,017,472 | -1.08(-1.67%) |
Sep 11, 2019 | 64.43 | 65.92 | 63.57 | 64.55 | 4,500,835 | +0.74(+1.16%) |
Sep 10, 2019 | 64.04 | 65.63 | 63.50 | 63.81 | 5,451,776 | +0.08(+0.12%) |
Sep 09, 2019 | 61.54 | 64.06 | 61.38 | 63.73 | 6,444,598 | +2.84(+4.66%) |
Sep 06, 2019 | 59.53 | 60.96 | 58.53 | 60.89 | 4,762,761 | +0.67(+1.11%) |
Sep 05, 2019 | 60.40 | 61.59 | 59.83 | 60.22 | 5,096,407 | +0.02(+0.04%) |
Sep 04, 2019 | 60.30 | 60.83 | 59.68 | 60.20 | 3,704,702 | +1.15(+1.94%) |
Sep 03, 2019 | 57.80 | 59.22 | 57.66 | 59.05 | 3,096,968 | -0.05(-0.08%) |
Aug 30, 2019 | 59.42 | 60.07 | 58.43 | 59.10 | 3,972,001 | -0.23(-0.39%) |
Aug 29, 2019 | 58.30 | 60.41 | 58.18 | 59.33 | 4,678,413 | +1.55(+2.69%) |
Aug 28, 2019 | 57.09 | 58.53 | 57.05 | 57.78 | 3,836,314 | +0.69(+1.21%) |
Aug 27, 2019 | 58.09 | 58.14 | 56.42 | 57.08 | 3,325,921 | -0.47(-0.82%) |
Aug 26, 2019 | 57.94 | 58.33 | 56.85 | 57.55 | 3,375,622 | +0.40(+0.70%) |
Aug 23, 2019 | 59.09 | 59.63 | 56.84 | 57.15 | 6,477,727 | -3.00(-4.98%) |
Aug 22, 2019 | 61.83 | 61.93 | 60.12 | 60.15 | 2,887,090 | -1.36(-2.21%) |
Aug 21, 2019 | 61.81 | 62.24 | 60.82 | 61.51 | 3,623,954 | +0.42(+0.69%) |
Aug 20, 2019 | 61.54 | 61.65 | 60.70 | 61.09 | 3,815,176 | -0.89(-1.44%) |
Aug 19, 2019 | 61.67 | 62.28 | 60.67 | 61.98 | 4,431,452 | +1.51(+2.49%) |
Aug 16, 2019 | 59.89 | 60.99 | 59.61 | 60.48 | 3,189,653 | +0.78(+1.31%) |
Aug 15, 2019 | 59.67 | 60.16 | 58.91 | 59.70 | 5,031,900 | -0.06(-0.11%) |
Aug 14, 2019 | 60.92 | 61.24 | 59.15 | 59.76 | 8,751,830 | -2.79(-4.46%) |
Aug 13, 2019 | 61.73 | 63.67 | 61.20 | 62.55 | 6,155,854 | +0.48(+0.77%) |
Aug 12, 2019 | 62.73 | 63.43 | 61.97 | 62.07 | 4,861,198 | -1.16(-1.83%) |
Aug 09, 2019 | 64.36 | 64.43 | 63.14 | 63.22 | 3,499,604 | -0.79(-1.23%) |
Aug 08, 2019 | 62.13 | 64.04 | 61.81 | 64.01 | 7,827,514 | +2.24(+3.62%) |
Aug 07, 2019 | 61.06 | 62.21 | 59.62 | 61.77 | 6,589,858 | -0.58(-0.93%) |
Aug 06, 2019 | 63.35 | 63.65 | 61.23 | 62.36 | 5,344,342 | -0.57(-0.91%) |
Aug 05, 2019 | 63.93 | 65.02 | 62.77 | 62.93 | 6,874,801 | -2.76(-4.20%) |
Aug 02, 2019 | 66.16 | 69.97 | 63.77 | 65.69 | 8,531,267 | +1.11(+1.71%) |