Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 60.48 | 60.55 | 60.20 | 60.46 | 58,302 | -0.07(-0.11%) |
Oct 30, 2019 | 60.21 | 60.55 | 60.06 | 60.53 | 261,799 | +0.49(+0.82%) |
Oct 29, 2019 | 59.55 | 60.18 | 59.48 | 60.04 | 79,300 | +0.53(+0.89%) |
Oct 28, 2019 | 59.12 | 59.56 | 59.12 | 59.51 | 32,523 | +0.48(+0.81%) |
Oct 25, 2019 | 58.78 | 59.12 | 58.66 | 59.03 | 39,557 | +0.16(+0.27%) |
Oct 24, 2019 | 59.06 | 59.06 | 58.72 | 58.87 | 143,775 | -0.01(-0.02%) |
Oct 23, 2019 | 58.61 | 58.97 | 58.56 | 58.88 | 52,579 | +0.47(+0.81%) |
Oct 22, 2019 | 58.71 | 59.01 | 58.40 | 58.40 | 86,601 | +0.08(+0.13%) |
Oct 21, 2019 | 58.55 | 58.55 | 58.27 | 58.33 | 33,296 | -0.14(-0.24%) |
Oct 18, 2019 | 58.45 | 58.59 | 58.30 | 58.47 | 39,769 | -0.12(-0.21%) |
Oct 17, 2019 | 58.47 | 58.74 | 58.45 | 58.59 | 131,587 | +0.36(+0.62%) |
Oct 16, 2019 | 58.24 | 58.40 | 58.09 | 58.24 | 44,087 | -0.05(-0.08%) |
Oct 15, 2019 | 57.77 | 58.37 | 57.74 | 58.28 | 44,086 | +0.98(+1.71%) |
Oct 14, 2019 | 57.38 | 57.53 | 57.29 | 57.30 | 28,242 | -0.10(-0.18%) |
Oct 11, 2019 | 57.41 | 57.89 | 57.37 | 57.41 | 360,579 | +0.58(+1.01%) |
Oct 10, 2019 | 56.47 | 57.00 | 56.32 | 56.83 | 73,473 | +0.09(+0.17%) |
Oct 09, 2019 | 56.64 | 56.84 | 56.51 | 56.74 | 40,221 | +0.37(+0.65%) |
Oct 08, 2019 | 56.90 | 56.95 | 56.32 | 56.37 | 66,354 | -0.81(-1.42%) |
Oct 07, 2019 | 57.29 | 57.52 | 57.12 | 57.18 | 82,055 | -0.18(-0.31%) |
Oct 04, 2019 | 56.70 | 57.36 | 56.70 | 57.36 | 39,239 | +0.92(+1.64%) |
Oct 03, 2019 | 55.90 | 56.44 | 55.59 | 56.43 | 640,728 | +0.45(+0.81%) |
Oct 02, 2019 | 56.58 | 56.59 | 55.75 | 55.98 | 55,096 | -0.99(-1.74%) |
Oct 01, 2019 | 57.53 | 57.53 | 56.81 | 56.97 | 56,344 | -0.63(-1.10%) |
Sep 30, 2019 | 57.22 | 57.80 | 57.22 | 57.60 | 38,720 | +0.42(+0.74%) |
Sep 27, 2019 | 57.52 | 57.64 | 57.03 | 57.18 | 565,155 | -0.35(-0.61%) |
Sep 26, 2019 | 57.75 | 57.89 | 57.17 | 57.53 | 142,215 | -0.09(-0.16%) |
Sep 25, 2019 | 57.91 | 57.91 | 57.56 | 57.62 | 2,636,248 | -0.25(-0.44%) |
Sep 24, 2019 | 58.42 | 58.49 | 57.74 | 57.88 | 68,988 | -0.32(-0.55%) |
Sep 23, 2019 | 58.35 | 58.43 | 58.19 | 58.20 | 44,762 | -0.29(-0.50%) |
Sep 20, 2019 | 58.28 | 58.70 | 58.04 | 58.49 | 47,829 | +0.38(+0.66%) |
Sep 19, 2019 | 57.94 | 58.34 | 57.94 | 58.11 | 66,800 | +0.28(+0.48%) |
Sep 18, 2019 | 57.85 | 57.86 | 57.50 | 57.83 | 51,576 | +0.02(+0.03%) |
Sep 17, 2019 | 57.69 | 57.91 | 57.66 | 57.81 | 35,365 | +0.25(+0.43%) |
Sep 16, 2019 | 57.49 | 57.74 | 57.49 | 57.57 | 133,227 | -0.15(-0.26%) |
Sep 13, 2019 | 57.88 | 58.07 | 57.66 | 57.72 | 28,740 | -0.10(-0.18%) |
Sep 12, 2019 | 57.93 | 58.18 | 57.80 | 57.82 | 124,778 | -0.01(-0.02%) |
Sep 11, 2019 | 57.33 | 57.83 | 57.33 | 57.83 | 50,077 | +0.46(+0.81%) |
Sep 10, 2019 | 56.93 | 57.37 | 56.44 | 57.37 | 52,241 | -0.09(-0.16%) |
Sep 09, 2019 | 57.91 | 57.91 | 57.25 | 57.46 | 52,052 | -0.54(-0.93%) |
Sep 06, 2019 | 57.86 | 58.09 | 57.86 | 58.00 | 35,209 | +0.29(+0.51%) |
Sep 05, 2019 | 57.72 | 57.83 | 57.58 | 57.71 | 83,968 | +0.24(+0.41%) |
Sep 04, 2019 | 57.70 | 57.70 | 57.23 | 57.47 | 77,459 | +0.20(+0.35%) |
Sep 03, 2019 | 57.12 | 57.44 | 57.07 | 57.27 | 135,121 | -0.24(-0.41%) |
Aug 30, 2019 | 57.59 | 57.74 | 57.22 | 57.51 | 419,863 | +0.18(+0.31%) |
Aug 29, 2019 | 57.38 | 57.55 | 57.05 | 57.33 | 52,377 | +0.37(+0.65%) |
Aug 28, 2019 | 56.55 | 57.11 | 56.49 | 56.96 | 106,251 | +0.29(+0.52%) |
Aug 27, 2019 | 57.23 | 57.32 | 56.67 | 56.67 | 231,366 | -0.31(-0.55%) |
Aug 26, 2019 | 56.85 | 56.98 | 56.62 | 56.98 | 177,754 | +0.52(+0.92%) |
Aug 23, 2019 | 57.42 | 57.68 | 56.26 | 56.46 | 90,781 | -1.07(-1.85%) |
Aug 22, 2019 | 57.89 | 57.98 | 57.34 | 57.53 | 48,049 | -0.28(-0.49%) |
Aug 21, 2019 | 57.73 | 57.93 | 57.69 | 57.81 | 63,223 | +0.41(+0.72%) |
Aug 20, 2019 | 57.85 | 57.90 | 57.33 | 57.40 | 62,961 | -0.27(-0.47%) |
Aug 19, 2019 | 57.71 | 57.79 | 57.57 | 57.67 | 1,285,013 | +0.35(+0.61%) |
Aug 16, 2019 | 57.03 | 57.39 | 56.90 | 57.32 | 32,664 | +0.66(+1.16%) |
Aug 15, 2019 | 56.59 | 56.78 | 56.34 | 56.66 | 91,912 | +0.16(+0.28%) |
Aug 14, 2019 | 57.33 | 57.55 | 56.50 | 56.50 | 61,714 | -1.47(-2.54%) |
Aug 13, 2019 | 57.25 | 58.07 | 57.21 | 57.97 | 997,445 | +0.75(+1.32%) |
Aug 12, 2019 | 57.62 | 57.71 | 57.03 | 57.22 | 132,837 | -0.51(-0.88%) |
Aug 09, 2019 | 57.63 | 57.96 | 57.29 | 57.73 | 126,202 | +0.15(+0.26%) |
Aug 08, 2019 | 57.10 | 57.62 | 57.01 | 57.58 | 51,588 | +0.81(+1.43%) |
Aug 07, 2019 | 56.28 | 56.87 | 55.78 | 56.76 | 115,945 | +0.23(+0.40%) |
Aug 06, 2019 | 56.38 | 56.62 | 56.05 | 56.54 | 268,047 | +0.50(+0.89%) |
Aug 05, 2019 | 56.73 | 56.87 | 55.65 | 56.04 | 65,347 | -1.39(-2.41%) |
Aug 02, 2019 | 57.51 | 57.58 | 57.05 | 57.42 | 111,673 | -0.19(-0.33%) |