Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.94 | 59.03 | 58.15 | 58.60 | 819,442 | -0.37(-0.63%) |
Oct 30, 2019 | 58.94 | 59.30 | 58.56 | 58.97 | 987,882 | +0.02(+0.03%) |
Oct 29, 2019 | 58.12 | 59.24 | 57.92 | 58.95 | 1,367,337 | +1.11(+1.92%) |
Oct 28, 2019 | 57.94 | 58.74 | 57.75 | 57.84 | 1,295,978 | +0.01(+0.02%) |
Oct 25, 2019 | 57.66 | 58.53 | 56.99 | 57.83 | 1,458,500 | -0.22(-0.38%) |
Oct 24, 2019 | 59.05 | 59.39 | 57.74 | 58.05 | 889,749 | -1.07(-1.81%) |
Oct 23, 2019 | 59.40 | 59.71 | 58.96 | 59.12 | 857,595 | -0.09(-0.15%) |
Oct 22, 2019 | 58.42 | 59.71 | 58.40 | 59.21 | 1,187,690 | +0.55(+0.94%) |
Oct 21, 2019 | 58.72 | 59.51 | 58.41 | 58.66 | 1,380,044 | -0.03(-0.05%) |
Oct 18, 2019 | 57.73 | 58.78 | 57.73 | 58.69 | 1,522,900 | +0.84(+1.45%) |
Oct 17, 2019 | 56.99 | 58.25 | 56.98 | 57.85 | 869,276 | +0.84(+1.47%) |
Oct 16, 2019 | 56.71 | 57.61 | 56.39 | 57.01 | 858,652 | +0.29(+0.51%) |
Oct 15, 2019 | 56.00 | 56.80 | 55.94 | 56.72 | 1,370,192 | +1.05(+1.89%) |
Oct 14, 2019 | 56.24 | 56.40 | 55.60 | 55.67 | 1,043,336 | -0.77(-1.36%) |
Oct 11, 2019 | 56.75 | 57.45 | 56.38 | 56.44 | 1,450,300 | +0.62(+1.11%) |
Oct 10, 2019 | 55.21 | 56.24 | 54.98 | 55.82 | 1,502,229 | +0.61(+1.10%) |
Oct 09, 2019 | 54.69 | 55.44 | 54.46 | 55.21 | 1,559,433 | +1.01(+1.86%) |
Oct 08, 2019 | 55.49 | 55.51 | 54.09 | 54.20 | 1,864,395 | -1.47(-2.64%) |
Oct 07, 2019 | 55.90 | 56.59 | 55.62 | 55.67 | 1,530,667 | -0.33(-0.59%) |
Oct 04, 2019 | 55.93 | 56.28 | 55.54 | 56.00 | 1,042,200 | +0.13(+0.23%) |
Oct 03, 2019 | 55.41 | 56.04 | 55.02 | 55.87 | 925,983 | +0.27(+0.49%) |
Oct 02, 2019 | 56.18 | 56.58 | 55.46 | 55.60 | 1,573,493 | -1.06(-1.87%) |
Oct 01, 2019 | 57.07 | 58.76 | 56.59 | 56.66 | 1,527,128 | -0.41(-0.72%) |
Sep 30, 2019 | 56.32 | 57.47 | 56.32 | 57.07 | 1,561,897 | +0.75(+1.33%) |
Sep 27, 2019 | 56.35 | 57.08 | 55.97 | 56.32 | 1,506,500 | +0.32(+0.57%) |
Sep 26, 2019 | 57.78 | 57.78 | 55.40 | 56.00 | 2,013,684 | -1.78(-3.08%) |
Sep 25, 2019 | 57.27 | 58.21 | 57.27 | 57.78 | 1,673,451 | +0.41(+0.71%) |
Sep 24, 2019 | 59.30 | 59.41 | 57.20 | 57.37 | 2,345,119 | -1.98(-3.34%) |
Sep 23, 2019 | 59.97 | 60.26 | 59.33 | 59.35 | 1,651,984 | -0.69(-1.15%) |
Sep 20, 2019 | 59.91 | 60.89 | 59.74 | 60.04 | 3,969,900 | +0.29(+0.49%) |
Sep 19, 2019 | 61.40 | 61.92 | 58.97 | 59.75 | 5,053,191 | -1.55(-2.53%) |
Sep 18, 2019 | 61.44 | 61.97 | 60.97 | 61.30 | 1,453,788 | -0.35(-0.57%) |
Sep 17, 2019 | 63.20 | 63.26 | 61.39 | 61.65 | 1,781,194 | -1.63(-2.58%) |
Sep 16, 2019 | 61.65 | 63.49 | 61.45 | 63.28 | 2,963,643 | +1.42(+2.30%) |
Sep 13, 2019 | 60.83 | 62.33 | 60.72 | 61.86 | 3,611,000 | +1.56(+2.59%) |
Sep 12, 2019 | 60.00 | 60.92 | 58.72 | 60.30 | 2,875,828 | +0.49(+0.82%) |
Sep 11, 2019 | 60.48 | 60.77 | 59.17 | 59.81 | 2,026,455 | -1.85(-3.00%) |
Sep 10, 2019 | 60.78 | 61.67 | 60.33 | 61.66 | 2,613,562 | +0.49(+0.80%) |
Sep 09, 2019 | 59.52 | 61.36 | 59.02 | 61.17 | 3,287,015 | +1.80(+3.03%) |
Sep 06, 2019 | 57.94 | 59.59 | 57.59 | 59.37 | 2,169,000 | +1.39(+2.40%) |
Sep 05, 2019 | 59.66 | 59.72 | 57.89 | 57.98 | 2,059,728 | -1.17(-1.98%) |
Sep 04, 2019 | 59.50 | 60.38 | 59.02 | 59.15 | 2,933,179 | +0.61(+1.04%) |
Sep 03, 2019 | 56.37 | 58.61 | 56.04 | 58.54 | 4,177,765 | +2.17(+3.85%) |
Aug 30, 2019 | 55.75 | 56.55 | 55.58 | 56.37 | 4,940,000 | +0.86(+1.55%) |
Aug 29, 2019 | 54.87 | 55.77 | 54.87 | 55.51 | 2,022,399 | +1.04(+1.91%) |
Aug 28, 2019 | 53.67 | 54.61 | 53.51 | 54.47 | 2,331,052 | +0.69(+1.28%) |
Aug 27, 2019 | 55.30 | 55.60 | 53.76 | 53.78 | 2,975,598 | -1.27(-2.31%) |
Aug 26, 2019 | 55.02 | 55.24 | 54.21 | 55.05 | 2,799,208 | +0.35(+0.64%) |
Aug 23, 2019 | 55.52 | 56.12 | 54.45 | 54.70 | 3,886,400 | -1.26(-2.25%) |
Aug 22, 2019 | 56.76 | 56.99 | 55.76 | 55.96 | 4,685,546 | -0.62(-1.10%) |
Aug 21, 2019 | 56.46 | 57.01 | 56.02 | 56.58 | 3,069,459 | +0.67(+1.20%) |
Aug 20, 2019 | 57.16 | 57.16 | 55.77 | 55.91 | 3,900,145 | -1.06(-1.86%) |
Aug 19, 2019 | 57.10 | 57.64 | 56.51 | 56.97 | 8,259,908 | -0.85(-1.47%) |
Aug 16, 2019 | 58.00 | 58.36 | 57.51 | 57.82 | 8,253,700 | -0.54(-0.93%) |
Aug 15, 2019 | 58.28 | 58.83 | 57.85 | 58.36 | 6,606,975 | +0.19(+0.33%) |
Aug 14, 2019 | 58.80 | 59.26 | 58.00 | 58.17 | 7,590,429 | -1.22(-2.05%) |
Aug 13, 2019 | 58.80 | 60.00 | 58.70 | 59.39 | 5,004,311 | +0.37(+0.63%) |
Aug 12, 2019 | 59.47 | 59.93 | 58.77 | 59.02 | 4,883,798 | -0.67(-1.12%) |
Aug 09, 2019 | 59.80 | 60.14 | 59.41 | 59.69 | 2,308,000 | -0.10(-0.17%) |
Aug 08, 2019 | 60.00 | 60.30 | 59.49 | 59.79 | 2,923,996 | +0.04(+0.07%) |
Aug 07, 2019 | 58.15 | 59.79 | 58.03 | 59.75 | 4,517,235 | +0.79(+1.34%) |
Aug 06, 2019 | 59.10 | 59.50 | 57.84 | 58.96 | 2,979,869 | +0.33(+0.56%) |
Aug 05, 2019 | 59.10 | 59.90 | 57.90 | 58.63 | 3,716,089 | -1.47(-2.45%) |
Aug 02, 2019 | 60.43 | 61.20 | 59.86 | 60.10 | 5,380,000 | +0.76(+1.28%) |