Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 55.65 | 55.73 | 55.65 | 55.72 | 560,882 | +0.09(+0.16%) |
Oct 30, 2019 | 55.59 | 55.64 | 55.57 | 55.63 | 403,616 | +0.05(+0.08%) |
Oct 29, 2019 | 55.59 | 55.60 | 55.58 | 55.59 | 375,452 | +0.01(+0.02%) |
Oct 28, 2019 | 55.57 | 55.59 | 55.56 | 55.58 | 466,203 | -0.03(-0.05%) |
Oct 25, 2019 | 55.64 | 55.64 | 55.58 | 55.60 | 466,431 | -0.04(-0.07%) |
Oct 24, 2019 | 55.65 | 55.67 | 55.63 | 55.64 | 353,170 | +0.01(+0.02%) |
Oct 23, 2019 | 55.66 | 55.66 | 55.63 | 55.63 | 547,921 | +0.01(+0.02%) |
Oct 22, 2019 | 55.64 | 55.64 | 55.60 | 55.62 | 298,657 | +0.00(+0.00%) |
Oct 21, 2019 | 55.63 | 55.65 | 55.60 | 55.62 | 388,778 | -0.04(-0.07%) |
Oct 18, 2019 | 55.64 | 55.67 | 55.63 | 55.66 | 795,497 | +0.04(+0.07%) |
Oct 17, 2019 | 55.62 | 55.65 | 55.60 | 55.62 | 438,691 | -0.01(-0.02%) |
Oct 16, 2019 | 55.63 | 55.64 | 55.60 | 55.63 | 389,342 | +0.05(+0.09%) |
Oct 15, 2019 | 55.62 | 55.63 | 55.58 | 55.58 | 914,625 | -0.04(-0.07%) |
Oct 14, 2019 | 55.61 | 55.62 | 55.59 | 55.61 | 371,488 | +0.02(+0.04%) |
Oct 11, 2019 | 55.60 | 55.61 | 55.56 | 55.59 | 1,289,534 | -0.07(-0.12%) |
Oct 10, 2019 | 55.71 | 55.71 | 55.65 | 55.66 | 465,040 | -0.06(-0.11%) |
Oct 09, 2019 | 55.76 | 55.76 | 55.70 | 55.72 | 575,984 | -0.04(-0.07%) |
Oct 08, 2019 | 55.76 | 55.78 | 55.71 | 55.76 | 1,151,239 | +0.05(+0.08%) |
Oct 07, 2019 | 55.74 | 55.75 | 55.70 | 55.71 | 401,682 | -0.06(-0.11%) |
Oct 04, 2019 | 55.76 | 55.79 | 55.74 | 55.78 | 1,016,116 | +0.01(+0.02%) |
Oct 03, 2019 | 55.70 | 55.79 | 55.70 | 55.77 | 543,091 | +0.08(+0.15%) |
Oct 02, 2019 | 55.64 | 55.69 | 55.63 | 55.69 | 464,145 | +0.06(+0.12%) |
Oct 01, 2019 | 55.50 | 55.63 | 55.49 | 55.62 | 812,246 | +0.10(+0.18%) |
Sep 30, 2019 | 55.50 | 55.54 | 55.49 | 55.52 | 513,153 | +0.02(+0.03%) |
Sep 27, 2019 | 55.48 | 55.53 | 55.47 | 55.50 | 429,979 | +0.02(+0.03%) |
Sep 26, 2019 | 55.51 | 55.52 | 55.48 | 55.48 | 437,399 | +0.04(+0.07%) |
Sep 25, 2019 | 55.51 | 55.52 | 55.45 | 55.45 | 637,017 | -0.07(-0.13%) |
Sep 24, 2019 | 55.47 | 55.55 | 55.47 | 55.52 | 802,014 | +0.05(+0.08%) |
Sep 23, 2019 | 55.47 | 55.51 | 55.47 | 55.47 | 290,845 | +0.04(+0.07%) |
Sep 20, 2019 | 55.41 | 55.45 | 55.38 | 55.44 | 511,629 | +0.04(+0.07%) |
Sep 19, 2019 | 55.41 | 55.42 | 55.38 | 55.40 | 231,437 | +0.03(+0.05%) |
Sep 18, 2019 | 55.42 | 55.46 | 55.36 | 55.37 | 1,841,825 | -0.03(-0.05%) |
Sep 17, 2019 | 55.36 | 55.41 | 55.36 | 55.40 | 387,602 | +0.03(+0.05%) |
Sep 16, 2019 | 55.36 | 55.37 | 55.35 | 55.37 | 428,751 | +0.05(+0.10%) |
Sep 13, 2019 | 55.37 | 55.38 | 55.31 | 55.32 | 357,218 | -0.08(-0.15%) |
Sep 12, 2019 | 55.47 | 55.47 | 55.40 | 55.40 | 762,206 | -0.03(-0.05%) |
Sep 11, 2019 | 55.43 | 55.46 | 55.43 | 55.43 | 434,640 | -0.01(-0.02%) |
Sep 10, 2019 | 55.50 | 55.52 | 55.43 | 55.44 | 283,184 | -0.09(-0.16%) |
Sep 09, 2019 | 55.54 | 55.55 | 55.51 | 55.53 | 872,458 | -0.05(-0.10%) |
Sep 06, 2019 | 55.59 | 55.60 | 55.57 | 55.58 | 759,322 | +0.00(+0.00%) |
Sep 05, 2019 | 55.63 | 55.63 | 55.55 | 55.58 | 809,409 | -0.10(-0.18%) |
Sep 04, 2019 | 55.64 | 55.69 | 55.64 | 55.68 | 379,551 | +0.03(+0.05%) |
Sep 03, 2019 | 55.62 | 55.68 | 55.59 | 55.66 | 750,158 | +0.04(+0.07%) |
Aug 30, 2019 | 55.58 | 55.62 | 55.57 | 55.62 | 411,541 | +0.02(+0.03%) |
Aug 29, 2019 | 55.62 | 55.62 | 55.57 | 55.60 | 1,939,612 | -0.01(-0.02%) |
Aug 28, 2019 | 55.61 | 55.62 | 55.60 | 55.61 | 1,821,533 | +0.01(+0.02%) |
Aug 27, 2019 | 55.57 | 55.60 | 55.56 | 55.60 | 427,389 | +0.04(+0.07%) |
Aug 26, 2019 | 55.58 | 55.61 | 55.55 | 55.56 | 396,324 | -0.04(-0.07%) |
Aug 23, 2019 | 55.53 | 55.62 | 55.52 | 55.60 | 1,240,451 | +0.09(+0.16%) |
Aug 22, 2019 | 55.52 | 55.55 | 55.49 | 55.51 | 706,839 | -0.02(-0.03%) |
Aug 21, 2019 | 55.56 | 55.57 | 55.52 | 55.53 | 724,065 | -0.06(-0.11%) |
Aug 20, 2019 | 55.59 | 55.61 | 55.58 | 55.59 | 348,211 | +0.04(+0.07%) |
Aug 19, 2019 | 55.58 | 55.58 | 55.54 | 55.55 | 322,194 | -0.06(-0.11%) |
Aug 16, 2019 | 55.59 | 55.62 | 55.56 | 55.62 | 338,534 | +0.00(+0.00%) |
Aug 15, 2019 | 55.54 | 55.62 | 55.53 | 55.62 | 587,835 | +0.13(+0.23%) |
Aug 14, 2019 | 55.49 | 55.53 | 55.48 | 55.49 | 603,359 | +0.05(+0.10%) |
Aug 13, 2019 | 55.49 | 55.49 | 55.41 | 55.43 | 456,940 | -0.06(-0.11%) |
Aug 12, 2019 | 55.48 | 55.51 | 55.47 | 55.50 | 334,509 | +0.05(+0.08%) |
Aug 09, 2019 | 55.47 | 55.49 | 55.43 | 55.45 | 261,350 | -0.02(-0.03%) |
Aug 08, 2019 | 55.45 | 55.47 | 55.42 | 55.47 | 234,744 | -0.02(-0.03%) |
Aug 07, 2019 | 55.55 | 55.57 | 55.46 | 55.49 | 506,978 | +0.01(+0.02%) |
Aug 06, 2019 | 55.44 | 55.48 | 55.43 | 55.48 | 441,013 | +0.04(+0.07%) |
Aug 05, 2019 | 55.43 | 55.48 | 55.43 | 55.44 | 1,652,003 | +0.11(+0.21%) |
Aug 02, 2019 | 55.32 | 55.35 | 55.31 | 55.33 | 396,368 | +0.01(+0.02%) |