Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.29 | 58.47 | 57.66 | 57.97 | 6,078,332 | -2.08(-3.46%) |
Oct 30, 2019 | 59.95 | 60.06 | 59.54 | 60.05 | 2,823,024 | +0.12(+0.20%) |
Oct 29, 2019 | 59.50 | 60.16 | 59.41 | 59.93 | 2,471,507 | +0.01(+0.02%) |
Oct 28, 2019 | 60.09 | 60.20 | 59.82 | 59.92 | 2,154,271 | +0.24(+0.40%) |
Oct 25, 2019 | 59.27 | 59.79 | 59.25 | 59.68 | 1,494,100 | +0.11(+0.18%) |
Oct 24, 2019 | 60.02 | 60.04 | 59.33 | 59.57 | 1,869,687 | -0.04(-0.07%) |
Oct 23, 2019 | 59.05 | 59.61 | 58.99 | 59.61 | 2,220,053 | +0.67(+1.14%) |
Oct 22, 2019 | 58.57 | 59.34 | 58.50 | 58.94 | 3,305,027 | +0.66(+1.13%) |
Oct 21, 2019 | 57.90 | 58.35 | 57.90 | 58.28 | 1,663,628 | +0.56(+0.97%) |
Oct 18, 2019 | 58.00 | 58.12 | 57.62 | 57.72 | 2,998,200 | -0.44(-0.76%) |
Oct 17, 2019 | 58.19 | 58.33 | 57.91 | 58.16 | 2,543,197 | +0.77(+1.34%) |
Oct 16, 2019 | 57.63 | 57.88 | 57.39 | 57.39 | 2,214,485 | -0.15(-0.26%) |
Oct 15, 2019 | 57.63 | 57.95 | 57.47 | 57.54 | 2,399,885 | -0.28(-0.48%) |
Oct 14, 2019 | 57.55 | 57.96 | 57.47 | 57.82 | 1,519,791 | -0.03(-0.05%) |
Oct 11, 2019 | 57.80 | 58.20 | 57.77 | 57.85 | 2,365,500 | +0.59(+1.03%) |
Oct 10, 2019 | 57.05 | 57.34 | 56.94 | 57.26 | 2,286,482 | +0.71(+1.26%) |
Oct 09, 2019 | 56.88 | 56.93 | 56.48 | 56.55 | 2,021,201 | +0.11(+0.19%) |
Oct 08, 2019 | 57.05 | 57.10 | 56.43 | 56.44 | 3,122,347 | -0.74(-1.29%) |
Oct 07, 2019 | 57.48 | 57.77 | 57.16 | 57.18 | 1,984,841 | -0.12(-0.21%) |
Oct 04, 2019 | 57.00 | 57.35 | 56.87 | 57.30 | 1,790,000 | +0.31(+0.54%) |
Oct 03, 2019 | 56.43 | 56.99 | 56.13 | 56.99 | 2,290,227 | +0.38(+0.67%) |
Oct 02, 2019 | 57.10 | 57.21 | 56.48 | 56.61 | 3,658,952 | -1.78(-3.05%) |
Oct 01, 2019 | 58.67 | 58.81 | 58.28 | 58.39 | 3,173,503 | -0.46(-0.78%) |
Sep 30, 2019 | 58.55 | 59.00 | 58.55 | 58.85 | 2,813,966 | -0.26(-0.44%) |
Sep 27, 2019 | 58.77 | 59.32 | 58.67 | 59.11 | 3,081,700 | +0.56(+0.96%) |
Sep 26, 2019 | 58.44 | 58.65 | 58.25 | 58.55 | 2,640,574 | +0.72(+1.25%) |
Sep 25, 2019 | 57.68 | 57.95 | 57.57 | 57.83 | 1,951,402 | -0.06(-0.10%) |
Sep 24, 2019 | 58.21 | 58.21 | 57.68 | 57.89 | 3,130,426 | -0.61(-1.04%) |
Sep 23, 2019 | 58.40 | 58.71 | 58.36 | 58.50 | 2,180,839 | +0.02(+0.03%) |
Sep 20, 2019 | 58.57 | 58.76 | 58.31 | 58.48 | 2,698,700 | +0.17(+0.29%) |
Sep 19, 2019 | 58.81 | 58.88 | 58.30 | 58.31 | 2,318,584 | +0.09(+0.15%) |
Sep 18, 2019 | 58.04 | 58.48 | 57.96 | 58.22 | 2,163,379 | +0.13(+0.22%) |
Sep 17, 2019 | 58.62 | 58.63 | 57.44 | 58.09 | 4,372,287 | +0.10(+0.17%) |
Sep 16, 2019 | 58.63 | 58.68 | 57.79 | 57.99 | 5,880,565 | +1.12(+1.97%) |
Sep 13, 2019 | 57.10 | 57.25 | 56.71 | 56.87 | 2,742,800 | +0.32(+0.57%) |
Sep 12, 2019 | 56.18 | 56.69 | 55.94 | 56.55 | 2,539,925 | +0.05(+0.09%) |
Sep 11, 2019 | 56.98 | 57.26 | 56.43 | 56.50 | 2,638,413 | -0.31(-0.55%) |
Sep 10, 2019 | 57.07 | 57.57 | 56.69 | 56.81 | 3,057,636 | +0.55(+0.98%) |
Sep 09, 2019 | 56.03 | 56.31 | 55.93 | 56.26 | 2,523,407 | +0.66(+1.19%) |
Sep 06, 2019 | 55.55 | 55.66 | 55.30 | 55.60 | 4,065,900 | -0.14(-0.25%) |
Sep 05, 2019 | 56.21 | 56.38 | 55.73 | 55.74 | 3,218,955 | -0.15(-0.27%) |
Sep 04, 2019 | 55.76 | 56.03 | 55.73 | 55.89 | 1,913,737 | +0.62(+1.12%) |
Sep 03, 2019 | 54.71 | 55.29 | 54.56 | 55.27 | 3,875,056 | -0.33(-0.59%) |
Aug 30, 2019 | 55.76 | 55.84 | 55.24 | 55.60 | 2,284,800 | -0.10(-0.18%) |
Aug 29, 2019 | 56.06 | 56.17 | 55.70 | 55.70 | 1,962,629 | +0.02(+0.04%) |
Aug 28, 2019 | 55.34 | 55.88 | 55.15 | 55.68 | 2,706,412 | +0.73(+1.33%) |
Aug 27, 2019 | 55.63 | 55.74 | 54.84 | 54.95 | 2,298,118 | -0.36(-0.65%) |
Aug 26, 2019 | 55.87 | 55.87 | 55.16 | 55.31 | 2,240,404 | +0.18(+0.33%) |
Aug 23, 2019 | 55.68 | 56.23 | 54.98 | 55.13 | 3,429,200 | -0.76(-1.36%) |
Aug 22, 2019 | 56.26 | 56.31 | 55.71 | 55.89 | 2,652,054 | -0.35(-0.62%) |
Aug 21, 2019 | 56.45 | 56.45 | 56.05 | 56.24 | 1,822,169 | +0.58(+1.04%) |
Aug 20, 2019 | 55.60 | 55.88 | 55.30 | 55.66 | 2,987,138 | -0.40(-0.71%) |
Aug 19, 2019 | 56.28 | 56.41 | 55.99 | 56.06 | 2,628,067 | +0.50(+0.90%) |
Aug 16, 2019 | 55.21 | 55.66 | 54.98 | 55.56 | 2,703,700 | +0.47(+0.85%) |
Aug 15, 2019 | 54.99 | 55.31 | 54.78 | 55.09 | 3,445,931 | -1.29(-2.29%) |
Aug 14, 2019 | 56.44 | 56.64 | 56.09 | 56.38 | 3,670,340 | -1.32(-2.29%) |
Aug 13, 2019 | 57.01 | 58.14 | 56.89 | 57.70 | 2,823,832 | +0.53(+0.93%) |
Aug 12, 2019 | 57.49 | 57.64 | 57.14 | 57.17 | 2,386,169 | -0.13(-0.23%) |
Aug 09, 2019 | 57.42 | 57.72 | 57.13 | 57.30 | 3,782,100 | -0.72(-1.24%) |
Aug 08, 2019 | 57.43 | 58.05 | 57.12 | 58.02 | 3,171,885 | +0.95(+1.66%) |
Aug 07, 2019 | 56.80 | 57.28 | 56.52 | 57.07 | 4,529,849 | -0.23(-0.40%) |
Aug 06, 2019 | 57.28 | 57.44 | 56.69 | 57.30 | 5,442,471 | +0.55(+0.97%) |
Aug 05, 2019 | 57.58 | 57.71 | 56.86 | 56.75 | 4,739,661 | -1.66(-2.84%) |
Aug 02, 2019 | 58.78 | 58.91 | 58.02 | 58.41 | 4,766,800 | -0.37(-0.63%) |