Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.07 | 58.21 | 57.95 | 58.16 | 49,771 | -0.17(-0.29%) |
Oct 30, 2019 | 57.93 | 58.33 | 57.78 | 58.33 | 20,960 | +0.49(+0.84%) |
Oct 29, 2019 | 57.73 | 57.95 | 57.70 | 57.85 | 34,918 | -0.01(-0.02%) |
Oct 28, 2019 | 57.87 | 57.94 | 57.79 | 57.86 | 11,602 | +0.18(+0.32%) |
Oct 25, 2019 | 57.54 | 57.73 | 57.49 | 57.68 | 11,221 | +0.05(+0.09%) |
Oct 24, 2019 | 57.72 | 57.72 | 57.52 | 57.63 | 10,977 | +0.09(+0.15%) |
Oct 23, 2019 | 57.40 | 57.55 | 57.25 | 57.54 | 32,675 | +0.29(+0.51%) |
Oct 22, 2019 | 57.48 | 57.50 | 57.20 | 57.25 | 29,479 | -0.13(-0.23%) |
Oct 21, 2019 | 57.47 | 57.52 | 57.24 | 57.38 | 8,432 | +0.30(+0.53%) |
Oct 18, 2019 | 57.04 | 57.14 | 56.82 | 57.08 | 22,892 | -0.07(-0.12%) |
Oct 17, 2019 | 57.13 | 57.36 | 57.07 | 57.15 | 10,254 | +0.12(+0.21%) |
Oct 16, 2019 | 56.98 | 57.25 | 56.98 | 57.02 | 26,890 | -0.01(-0.02%) |
Oct 15, 2019 | 56.81 | 57.10 | 56.67 | 57.03 | 43,971 | +0.64(+1.14%) |
Oct 14, 2019 | 56.42 | 56.52 | 56.33 | 56.39 | 15,456 | -0.41(-0.72%) |
Oct 11, 2019 | 56.63 | 56.94 | 56.52 | 56.80 | 34,675 | +1.10(+1.98%) |
Oct 10, 2019 | 55.41 | 55.90 | 55.41 | 55.70 | 33,063 | +0.29(+0.52%) |
Oct 09, 2019 | 55.49 | 55.57 | 55.35 | 55.41 | 46,846 | +0.35(+0.63%) |
Oct 08, 2019 | 55.35 | 55.43 | 55.05 | 55.06 | 39,676 | -0.50(-0.90%) |
Oct 07, 2019 | 55.52 | 55.87 | 55.52 | 55.56 | 25,233 | -0.01(-0.01%) |
Oct 04, 2019 | 55.25 | 55.58 | 55.22 | 55.57 | 194,361 | +0.44(+0.80%) |
Oct 03, 2019 | 54.86 | 55.21 | 54.79 | 55.12 | 14,524 | +0.30(+0.55%) |
Oct 02, 2019 | 55.14 | 55.38 | 54.68 | 54.82 | 27,754 | -0.91(-1.64%) |
Oct 01, 2019 | 56.05 | 56.05 | 55.66 | 55.74 | 12,818 | -0.45(-0.81%) |
Sep 30, 2019 | 56.02 | 56.27 | 56.02 | 56.19 | 14,198 | +0.15(+0.26%) |
Sep 27, 2019 | 56.25 | 56.48 | 55.98 | 56.04 | 11,558 | -0.23(-0.41%) |
Sep 26, 2019 | 56.34 | 56.34 | 56.20 | 56.27 | 62,257 | +0.15(+0.27%) |
Sep 25, 2019 | 56.01 | 56.15 | 55.86 | 56.12 | 45,947 | -0.14(-0.24%) |
Sep 24, 2019 | 56.44 | 56.46 | 56.19 | 56.26 | 15,535 | -0.06(-0.10%) |
Sep 23, 2019 | 56.09 | 56.32 | 56.09 | 56.32 | 14,053 | -0.08(-0.14%) |
Sep 20, 2019 | 56.58 | 56.60 | 56.39 | 56.40 | 12,568 | -0.12(-0.21%) |
Sep 19, 2019 | 56.58 | 56.69 | 56.48 | 56.52 | 19,629 | +0.24(+0.43%) |
Sep 18, 2019 | 56.27 | 56.38 | 56.09 | 56.27 | 39,815 | -0.09(-0.17%) |
Sep 17, 2019 | 56.02 | 56.37 | 56.02 | 56.37 | 16,951 | +0.32(+0.57%) |
Sep 16, 2019 | 56.24 | 56.24 | 56.05 | 56.05 | 30,765 | -0.51(-0.90%) |
Sep 13, 2019 | 56.52 | 56.63 | 56.48 | 56.56 | 21,433 | +0.23(+0.41%) |
Sep 12, 2019 | 56.17 | 56.40 | 56.04 | 56.33 | 17,572 | +0.31(+0.55%) |
Sep 11, 2019 | 55.87 | 56.04 | 55.87 | 56.02 | 10,762 | +0.37(+0.66%) |
Sep 10, 2019 | 55.54 | 55.81 | 55.47 | 55.65 | 42,771 | -0.12(-0.21%) |
Sep 09, 2019 | 55.92 | 55.92 | 55.71 | 55.77 | 22,891 | -0.11(-0.19%) |
Sep 06, 2019 | 55.79 | 55.95 | 55.79 | 55.87 | 22,106 | +0.20(+0.36%) |
Sep 05, 2019 | 55.82 | 55.89 | 55.63 | 55.67 | 69,184 | +0.24(+0.43%) |
Sep 04, 2019 | 55.22 | 55.67 | 55.20 | 55.44 | 50,741 | +0.66(+1.21%) |
Sep 03, 2019 | 54.55 | 54.78 | 54.44 | 54.77 | 41,463 | -0.06(-0.10%) |
Aug 30, 2019 | 54.93 | 54.96 | 54.53 | 54.83 | 110,197 | +0.03(+0.06%) |
Aug 29, 2019 | 54.74 | 55.00 | 54.59 | 54.80 | 39,374 | +0.52(+0.95%) |
Aug 28, 2019 | 54.22 | 54.45 | 54.16 | 54.28 | 66,627 | +0.04(+0.07%) |
Aug 27, 2019 | 54.66 | 54.66 | 54.24 | 54.24 | 91,755 | +0.02(+0.03%) |
Aug 26, 2019 | 54.43 | 54.48 | 54.17 | 54.22 | 188,585 | +0.35(+0.64%) |
Aug 23, 2019 | 54.53 | 54.73 | 53.88 | 53.88 | 21,433 | -0.73(-1.33%) |
Aug 22, 2019 | 54.64 | 54.64 | 54.41 | 54.60 | 18,556 | -0.04(-0.07%) |
Aug 21, 2019 | 54.85 | 54.88 | 54.64 | 54.64 | 11,602 | +0.30(+0.55%) |
Aug 20, 2019 | 54.33 | 54.44 | 54.28 | 54.35 | 18,169 | -0.13(-0.24%) |
Aug 19, 2019 | 54.65 | 54.66 | 54.40 | 54.48 | 12,531 | +0.31(+0.57%) |
Aug 16, 2019 | 53.90 | 54.26 | 53.90 | 54.17 | 10,436 | +0.68(+1.27%) |
Aug 15, 2019 | 53.60 | 53.76 | 53.34 | 53.49 | 24,046 | -0.01(-0.02%) |
Aug 14, 2019 | 53.57 | 53.95 | 53.36 | 53.50 | 24,313 | -1.10(-2.02%) |
Aug 13, 2019 | 54.20 | 54.95 | 54.20 | 54.61 | 18,391 | +0.30(+0.55%) |
Aug 12, 2019 | 54.54 | 54.57 | 54.25 | 54.31 | 11,399 | -0.26(-0.48%) |
Aug 09, 2019 | 54.73 | 54.80 | 54.55 | 54.57 | 25,361 | -0.33(-0.60%) |
Aug 08, 2019 | 54.55 | 55.04 | 54.55 | 54.90 | 29,453 | +0.46(+0.84%) |
Aug 07, 2019 | 54.01 | 54.46 | 53.88 | 54.44 | 14,756 | +0.43(+0.80%) |
Aug 06, 2019 | 54.02 | 54.30 | 53.77 | 54.01 | 31,590 | +0.37(+0.68%) |
Aug 05, 2019 | 54.14 | 54.18 | 53.64 | 53.65 | 22,037 | -1.20(-2.19%) |
Aug 02, 2019 | 55.15 | 55.15 | 54.67 | 54.85 | 290,644 | -0.33(-0.59%) |