Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.35 | 53.11 | 52.21 | 53.02 | 7,736,121 | +0.47(+0.89%) |
Oct 30, 2019 | 52.80 | 52.93 | 52.15 | 52.55 | 7,557,231 | -0.25(-0.47%) |
Oct 29, 2019 | 53.26 | 53.26 | 52.64 | 52.80 | 6,649,935 | -0.23(-0.44%) |
Oct 28, 2019 | 52.95 | 53.21 | 52.25 | 53.04 | 9,438,554 | +0.34(+0.65%) |
Oct 25, 2019 | 52.43 | 53.49 | 52.03 | 52.70 | 14,437,136 | -2.23(-4.06%) |
Oct 24, 2019 | 55.55 | 55.55 | 54.62 | 54.93 | 6,729,748 | -0.48(-0.87%) |
Oct 23, 2019 | 54.69 | 55.47 | 54.53 | 55.41 | 7,322,812 | +0.60(+1.09%) |
Oct 22, 2019 | 54.68 | 55.42 | 54.65 | 54.81 | 7,311,052 | +0.54(+1.00%) |
Oct 21, 2019 | 54.04 | 54.40 | 53.93 | 54.27 | 4,683,721 | +0.25(+0.46%) |
Oct 18, 2019 | 54.43 | 54.47 | 53.43 | 54.02 | 10,581,009 | -0.27(-0.49%) |
Oct 17, 2019 | 54.34 | 54.66 | 53.91 | 54.28 | 5,634,765 | -0.06(-0.11%) |
Oct 16, 2019 | 54.14 | 54.83 | 54.09 | 54.34 | 5,841,728 | +0.00(+0.00%) |
Oct 15, 2019 | 53.95 | 54.71 | 53.77 | 54.34 | 6,885,780 | +0.66(+1.22%) |
Oct 14, 2019 | 53.12 | 54.11 | 53.12 | 53.69 | 5,477,951 | +0.43(+0.81%) |
Oct 11, 2019 | 53.22 | 53.67 | 52.99 | 53.25 | 6,789,889 | +0.61(+1.15%) |
Oct 10, 2019 | 51.70 | 52.76 | 51.60 | 52.65 | 7,025,906 | +1.07(+2.07%) |
Oct 09, 2019 | 51.84 | 51.95 | 51.40 | 51.58 | 4,391,102 | +0.24(+0.47%) |
Oct 08, 2019 | 51.87 | 52.00 | 51.07 | 51.34 | 5,575,546 | -0.87(-1.66%) |
Oct 07, 2019 | 52.05 | 52.91 | 51.83 | 52.20 | 7,269,391 | +0.14(+0.27%) |
Oct 04, 2019 | 51.97 | 52.20 | 51.53 | 52.06 | 6,243,271 | +0.27(+0.53%) |
Oct 03, 2019 | 51.38 | 51.88 | 50.67 | 51.79 | 7,863,762 | +0.51(+0.99%) |
Oct 02, 2019 | 52.38 | 52.38 | 51.20 | 51.28 | 7,997,880 | -1.33(-2.53%) |
Oct 01, 2019 | 52.93 | 53.54 | 52.40 | 52.61 | 5,893,670 | -0.13(-0.25%) |
Sep 30, 2019 | 52.35 | 53.10 | 52.31 | 52.75 | 10,407,229 | +0.40(+0.76%) |
Sep 27, 2019 | 52.90 | 53.19 | 52.07 | 52.35 | 8,905,586 | -0.33(-0.63%) |
Sep 26, 2019 | 53.61 | 53.61 | 52.50 | 52.68 | 7,820,259 | -0.75(-1.40%) |
Sep 25, 2019 | 53.68 | 53.96 | 53.28 | 53.43 | 5,948,794 | -0.30(-0.56%) |
Sep 24, 2019 | 54.92 | 54.95 | 53.46 | 53.73 | 7,060,135 | -0.97(-1.78%) |
Sep 23, 2019 | 55.13 | 55.20 | 53.99 | 54.70 | 6,688,913 | -0.57(-1.04%) |
Sep 20, 2019 | 54.83 | 55.77 | 54.83 | 55.28 | 11,746,222 | +0.38(+0.70%) |
Sep 19, 2019 | 54.80 | 55.29 | 54.63 | 54.89 | 5,046,539 | +0.20(+0.37%) |
Sep 18, 2019 | 54.93 | 55.05 | 54.19 | 54.69 | 5,226,704 | -0.37(-0.68%) |
Sep 17, 2019 | 54.84 | 55.13 | 54.33 | 55.07 | 5,804,169 | +0.21(+0.38%) |
Sep 16, 2019 | 55.17 | 55.28 | 54.64 | 54.86 | 5,580,498 | -0.50(-0.90%) |
Sep 13, 2019 | 55.55 | 56.17 | 54.89 | 55.36 | 5,785,332 | +0.13(+0.24%) |
Sep 12, 2019 | 56.17 | 56.21 | 55.14 | 55.23 | 7,805,090 | -0.91(-1.62%) |
Sep 11, 2019 | 55.23 | 56.20 | 55.23 | 56.13 | 10,735,556 | +0.82(+1.49%) |
Sep 10, 2019 | 54.48 | 55.39 | 54.23 | 55.31 | 8,999,000 | +0.62(+1.13%) |
Sep 09, 2019 | 53.30 | 54.89 | 53.29 | 54.69 | 10,552,934 | +1.25(+2.33%) |
Sep 06, 2019 | 53.02 | 53.59 | 52.70 | 53.44 | 8,287,741 | +0.63(+1.19%) |
Sep 05, 2019 | 52.31 | 53.18 | 52.22 | 52.82 | 7,290,481 | +0.65(+1.25%) |
Sep 04, 2019 | 52.24 | 52.50 | 51.44 | 52.17 | 7,158,248 | +0.25(+0.48%) |
Sep 03, 2019 | 52.07 | 52.22 | 51.34 | 51.92 | 5,954,482 | -0.47(-0.90%) |
Aug 30, 2019 | 52.76 | 52.78 | 51.82 | 52.39 | 6,429,539 | -0.17(-0.33%) |
Aug 29, 2019 | 52.99 | 53.11 | 52.17 | 52.56 | 5,771,408 | +0.09(+0.17%) |
Aug 28, 2019 | 51.98 | 52.93 | 51.72 | 52.47 | 6,599,534 | +0.27(+0.52%) |
Aug 27, 2019 | 52.36 | 52.68 | 51.89 | 52.20 | 6,339,516 | +0.26(+0.49%) |
Aug 26, 2019 | 52.19 | 52.22 | 51.39 | 51.94 | 4,915,943 | +0.40(+0.78%) |
Aug 23, 2019 | 52.83 | 53.32 | 51.28 | 51.54 | 9,082,519 | -1.41(-2.66%) |
Aug 22, 2019 | 53.02 | 53.35 | 52.39 | 52.95 | 6,167,303 | +0.07(+0.14%) |
Aug 21, 2019 | 52.80 | 52.98 | 52.50 | 52.88 | 5,450,110 | +0.57(+1.09%) |
Aug 20, 2019 | 52.80 | 53.02 | 52.26 | 52.31 | 6,411,536 | -0.55(-1.05%) |
Aug 19, 2019 | 52.51 | 53.11 | 52.51 | 52.86 | 7,474,968 | +0.80(+1.54%) |
Aug 16, 2019 | 52.28 | 52.36 | 51.81 | 52.06 | 9,209,383 | +0.22(+0.43%) |
Aug 15, 2019 | 52.17 | 52.61 | 51.81 | 51.84 | 5,771,846 | -0.21(-0.40%) |
Aug 14, 2019 | 52.51 | 52.60 | 51.88 | 52.04 | 7,740,445 | -0.97(-1.84%) |
Aug 13, 2019 | 52.54 | 53.58 | 52.54 | 53.02 | 5,848,510 | +0.26(+0.50%) |
Aug 12, 2019 | 53.54 | 53.98 | 52.35 | 52.75 | 6,917,404 | -1.04(-1.93%) |
Aug 09, 2019 | 53.35 | 54.19 | 53.07 | 53.79 | 6,346,823 | +0.35(+0.65%) |
Aug 08, 2019 | 52.54 | 53.51 | 52.45 | 53.44 | 6,293,283 | +0.77(+1.47%) |
Aug 07, 2019 | 52.22 | 52.93 | 51.56 | 52.67 | 6,610,508 | -0.08(-0.16%) |
Aug 06, 2019 | 52.32 | 52.89 | 51.65 | 52.75 | 8,552,434 | +0.51(+0.98%) |
Aug 05, 2019 | 53.02 | 53.28 | 51.84 | 52.24 | 8,767,554 | -1.31(-2.45%) |
Aug 02, 2019 | 53.75 | 53.97 | 52.97 | 53.55 | 8,190,349 | -0.43(-0.79%) |