Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.73 | 60.19 | 57.32 | 60.10 | 143,947,936 | +1.33(+2.26%) |
Oct 30, 2019 | 59.13 | 59.26 | 58.27 | 58.77 | 128,521,016 | -0.01(-0.01%) |
Oct 29, 2019 | 60.15 | 60.33 | 58.60 | 58.77 | 147,721,680 | -1.39(-2.31%) |
Oct 28, 2019 | 59.77 | 60.21 | 59.60 | 60.17 | 99,873,144 | +0.60(+1.00%) |
Oct 25, 2019 | 58.74 | 59.60 | 58.67 | 59.57 | 76,037,952 | +0.72(+1.23%) |
Oct 24, 2019 | 59.07 | 59.14 | 58.41 | 58.84 | 74,069,368 | +0.10(+0.16%) |
Oct 23, 2019 | 58.31 | 58.76 | 58.27 | 58.75 | 82,378,328 | +0.78(+1.34%) |
Oct 22, 2019 | 58.26 | 58.51 | 57.89 | 57.97 | 93,776,728 | -0.13(-0.23%) |
Oct 21, 2019 | 57.38 | 58.22 | 57.33 | 58.10 | 92,526,440 | +0.99(+1.73%) |
Oct 18, 2019 | 56.67 | 57.39 | 56.60 | 57.11 | 100,907,208 | +0.27(+0.48%) |
Oct 17, 2019 | 56.79 | 57.05 | 56.41 | 56.84 | 71,471,056 | +0.22(+0.39%) |
Oct 16, 2019 | 56.38 | 56.83 | 56.34 | 56.62 | 79,759,736 | -0.29(-0.50%) |
Oct 15, 2019 | 57.11 | 57.41 | 56.74 | 56.90 | 95,245,336 | -0.08(-0.14%) |
Oct 14, 2019 | 56.75 | 57.53 | 56.69 | 56.98 | 100,965,096 | -0.08(-0.14%) |
Oct 11, 2019 | 56.28 | 57.41 | 56.12 | 57.06 | 173,815,344 | +1.48(+2.66%) |
Oct 10, 2019 | 55.06 | 55.67 | 54.91 | 55.59 | 119,721,408 | +0.74(+1.35%) |
Oct 09, 2019 | 54.85 | 55.03 | 54.51 | 54.85 | 78,477,928 | +0.64(+1.17%) |
Oct 08, 2019 | 54.55 | 55.09 | 54.19 | 54.21 | 121,123,384 | -0.64(-1.17%) |
Oct 07, 2019 | 54.66 | 55.55 | 54.56 | 54.85 | 127,814,880 | +0.01(+0.02%) |
Oct 04, 2019 | 54.51 | 54.96 | 54.09 | 54.84 | 143,867,824 | +1.60(+3.01%) |
Oct 03, 2019 | 52.77 | 53.38 | 51.97 | 53.24 | 125,570,168 | +0.34(+0.65%) |
Oct 02, 2019 | 53.89 | 54.01 | 52.65 | 52.90 | 147,965,168 | -1.36(-2.51%) |
Oct 01, 2019 | 54.37 | 55.13 | 54.16 | 54.26 | 149,760,240 | +0.15(+0.28%) |
Sep 30, 2019 | 53.34 | 54.25 | 53.34 | 54.11 | 108,904,248 | +1.24(+2.35%) |
Sep 27, 2019 | 53.28 | 53.38 | 52.49 | 52.86 | 104,980,824 | -0.26(-0.49%) |
Sep 26, 2019 | 53.15 | 53.37 | 52.86 | 53.12 | 78,989,640 | -0.25(-0.46%) |
Sep 25, 2019 | 52.80 | 53.51 | 52.46 | 53.37 | 93,011,272 | +0.65(+1.24%) |
Sep 24, 2019 | 53.40 | 53.75 | 52.47 | 52.71 | 130,069,864 | -0.13(-0.24%) |
Sep 23, 2019 | 52.89 | 53.11 | 52.58 | 52.84 | 80,333,272 | +0.24(+0.45%) |
Sep 20, 2019 | 53.48 | 53.77 | 52.54 | 52.60 | 239,991,520 | -0.78(-1.46%) |
Sep 19, 2019 | 53.63 | 54.06 | 53.24 | 53.38 | 91,790,368 | -0.44(-0.81%) |
Sep 18, 2019 | 53.40 | 53.84 | 53.01 | 53.82 | 106,102,520 | +0.50(+0.94%) |
Sep 17, 2019 | 53.14 | 53.35 | 52.93 | 53.32 | 76,083,128 | +0.19(+0.36%) |
Sep 16, 2019 | 52.60 | 53.18 | 52.56 | 53.12 | 87,538,296 | +0.28(+0.53%) |
Sep 13, 2019 | 53.15 | 53.34 | 52.43 | 52.85 | 164,596,832 | -1.05(-1.95%) |
Sep 12, 2019 | 54.31 | 54.70 | 53.84 | 53.89 | 133,316,424 | -0.12(-0.22%) |
Sep 11, 2019 | 52.68 | 54.04 | 52.60 | 54.01 | 182,379,376 | +1.66(+3.18%) |
Sep 10, 2019 | 51.66 | 52.37 | 51.14 | 52.35 | 131,464,304 | +0.61(+1.18%) |
Sep 09, 2019 | 51.90 | 52.29 | 50.99 | 51.74 | 113,012,712 | +0.22(+0.43%) |
Sep 06, 2019 | 51.71 | 51.80 | 51.34 | 51.52 | 80,148,400 | -0.00(-0.01%) |
Sep 05, 2019 | 51.21 | 51.69 | 51.10 | 51.52 | 99,050,552 | +1.06(+2.10%) |
Sep 04, 2019 | 50.34 | 50.61 | 50.08 | 50.47 | 79,524,096 | +0.77(+1.56%) |
Sep 03, 2019 | 49.87 | 50.00 | 49.34 | 49.69 | 82,954,152 | -0.73(-1.46%) |
Aug 30, 2019 | 50.77 | 50.84 | 50.06 | 50.43 | 87,600,608 | -0.07(-0.13%) |
Aug 29, 2019 | 50.37 | 50.57 | 49.92 | 50.49 | 86,923,896 | +0.84(+1.69%) |
Aug 28, 2019 | 49.31 | 49.70 | 49.12 | 49.65 | 66,021,968 | +0.33(+0.67%) |
Aug 27, 2019 | 50.21 | 50.38 | 49.17 | 49.32 | 107,168,280 | -0.56(-1.13%) |
Aug 26, 2019 | 49.73 | 50.05 | 49.54 | 49.88 | 107,869,096 | +0.93(+1.90%) |
Aug 23, 2019 | 50.59 | 51.23 | 48.56 | 48.95 | 194,067,888 | -2.37(-4.62%) |
Aug 22, 2019 | 51.50 | 51.80 | 50.91 | 51.33 | 92,143,944 | -0.04(-0.08%) |
Aug 21, 2019 | 51.45 | 51.61 | 51.12 | 51.37 | 89,208,296 | +0.55(+1.08%) |
Aug 20, 2019 | 50.94 | 51.54 | 50.81 | 50.82 | 111,330,800 | +0.00(+0.00%) |
Aug 19, 2019 | 50.88 | 51.39 | 50.74 | 50.82 | 101,103,968 | +0.93(+1.86%) |
Aug 16, 2019 | 49.35 | 50.05 | 49.24 | 49.89 | 119,271,776 | +1.03(+2.10%) |
Aug 15, 2019 | 49.34 | 49.56 | 48.24 | 48.86 | 115,361,920 | -0.12(-0.25%) |
Aug 14, 2019 | 49.08 | 49.87 | 48.94 | 48.98 | 151,113,296 | -1.50(-2.98%) |
Aug 13, 2019 | 48.56 | 51.25 | 48.52 | 50.48 | 196,684,768 | +2.05(+4.23%) |
Aug 12, 2019 | 48.22 | 48.81 | 48.11 | 48.43 | 93,045,448 | -0.12(-0.25%) |
Aug 09, 2019 | 48.63 | 48.98 | 48.14 | 48.55 | 101,911,432 | -0.40(-0.82%) |
Aug 08, 2019 | 48.18 | 48.98 | 47.99 | 48.96 | 112,140,504 | +1.06(+2.21%) |
Aug 07, 2019 | 47.03 | 48.03 | 46.65 | 47.90 | 138,582,016 | +0.49(+1.04%) |
Aug 06, 2019 | 47.24 | 47.67 | 46.70 | 47.41 | 148,784,336 | +0.88(+1.89%) |
Aug 05, 2019 | 47.65 | 47.81 | 46.35 | 46.53 | 217,367,728 | -2.57(-5.23%) |
Aug 02, 2019 | 49.46 | 49.68 | 48.53 | 49.10 | 169,788,304 | -1.06(-2.12%) |