Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.93 | 50.17 | 49.30 | 50.11 | 21,707,654 | -0.06(-0.12%) |
Oct 30, 2019 | 49.92 | 50.20 | 49.30 | 50.17 | 17,198,760 | +0.23(+0.46%) |
Oct 29, 2019 | 49.97 | 50.74 | 49.85 | 49.94 | 20,480,478 | -0.37(-0.74%) |
Oct 28, 2019 | 49.98 | 50.36 | 49.69 | 50.31 | 36,444,300 | +0.27(+0.53%) |
Oct 25, 2019 | 48.04 | 50.18 | 47.80 | 50.05 | 67,423,752 | +3.75(+8.10%) |
Oct 24, 2019 | 46.17 | 46.48 | 45.59 | 46.30 | 28,822,192 | +0.45(+0.99%) |
Oct 23, 2019 | 45.54 | 46.06 | 45.39 | 45.85 | 18,001,298 | -0.26(-0.56%) |
Oct 22, 2019 | 46.01 | 46.38 | 46.00 | 46.10 | 15,051,680 | -0.11(-0.23%) |
Oct 21, 2019 | 45.67 | 46.25 | 45.51 | 46.21 | 14,800,603 | +0.68(+1.50%) |
Oct 18, 2019 | 45.94 | 45.94 | 45.23 | 45.53 | 19,149,588 | -0.44(-0.96%) |
Oct 17, 2019 | 46.65 | 46.84 | 45.55 | 45.97 | 19,085,244 | -0.51(-1.11%) |
Oct 16, 2019 | 46.41 | 46.59 | 46.20 | 46.49 | 17,116,152 | -0.19(-0.40%) |
Oct 15, 2019 | 46.03 | 47.04 | 45.94 | 46.67 | 21,399,322 | +0.90(+1.96%) |
Oct 14, 2019 | 46.01 | 46.05 | 45.60 | 45.78 | 18,506,678 | -0.40(-0.86%) |
Oct 11, 2019 | 46.10 | 46.80 | 45.94 | 46.17 | 27,262,874 | +0.87(+1.92%) |
Oct 10, 2019 | 44.69 | 45.90 | 44.68 | 45.31 | 16,480,263 | +0.56(+1.25%) |
Oct 09, 2019 | 44.74 | 45.02 | 44.46 | 44.75 | 13,742,601 | +0.67(+1.53%) |
Oct 08, 2019 | 44.46 | 44.75 | 43.98 | 44.07 | 20,174,836 | -0.80(-1.78%) |
Oct 07, 2019 | 44.94 | 45.41 | 44.82 | 44.87 | 14,346,959 | -0.27(-0.59%) |
Oct 04, 2019 | 44.63 | 45.18 | 44.35 | 45.14 | 14,381,002 | +0.79(+1.78%) |
Oct 03, 2019 | 43.88 | 44.38 | 43.02 | 44.35 | 19,442,768 | +0.57(+1.30%) |
Oct 02, 2019 | 44.60 | 44.65 | 43.42 | 43.78 | 24,181,108 | -1.21(-2.70%) |
Oct 01, 2019 | 46.07 | 46.31 | 44.70 | 45.00 | 20,855,390 | -0.82(-1.78%) |
Sep 30, 2019 | 45.16 | 45.74 | 45.16 | 45.81 | 15,858,842 | +0.80(+1.77%) |
Sep 27, 2019 | 44.88 | 45.40 | 44.62 | 45.01 | 16,748,205 | -0.12(-0.27%) |
Sep 26, 2019 | 45.19 | 45.34 | 44.62 | 45.14 | 12,952,474 | +0.00(+0.00%) |
Sep 25, 2019 | 44.10 | 45.40 | 43.81 | 45.14 | 22,696,880 | +0.98(+2.21%) |
Sep 24, 2019 | 45.30 | 45.37 | 44.00 | 44.16 | 32,119,018 | -0.96(-2.12%) |
Sep 23, 2019 | 45.06 | 45.40 | 44.67 | 45.12 | 24,331,776 | +0.16(+0.35%) |
Sep 20, 2019 | 45.74 | 45.99 | 44.82 | 44.96 | 43,581,160 | -0.75(-1.65%) |
Sep 19, 2019 | 45.83 | 46.09 | 45.65 | 45.71 | 13,367,573 | -0.15(-0.33%) |
Sep 18, 2019 | 46.21 | 46.21 | 45.35 | 45.86 | 16,954,154 | -0.19(-0.40%) |
Sep 17, 2019 | 46.14 | 46.22 | 45.52 | 46.05 | 22,434,530 | -0.22(-0.48%) |
Sep 16, 2019 | 46.01 | 46.34 | 45.83 | 46.27 | 15,063,904 | -0.30(-0.65%) |
Sep 13, 2019 | 46.77 | 46.98 | 46.30 | 46.57 | 20,317,960 | -0.42(-0.89%) |
Sep 12, 2019 | 46.98 | 47.27 | 46.15 | 46.99 | 26,294,140 | +0.20(+0.42%) |
Sep 11, 2019 | 45.74 | 46.80 | 45.55 | 46.80 | 21,373,686 | +0.86(+1.87%) |
Sep 10, 2019 | 45.50 | 45.95 | 45.06 | 45.94 | 20,903,462 | +0.27(+0.60%) |
Sep 09, 2019 | 45.26 | 46.12 | 45.23 | 45.66 | 23,405,860 | +0.52(+1.16%) |
Sep 06, 2019 | 44.54 | 45.20 | 44.38 | 45.14 | 19,254,276 | +0.73(+1.64%) |
Sep 05, 2019 | 44.25 | 45.36 | 44.21 | 44.41 | 33,866,500 | +1.13(+2.62%) |
Sep 04, 2019 | 42.16 | 43.39 | 42.14 | 43.28 | 26,476,608 | +1.63(+3.92%) |
Sep 03, 2019 | 41.77 | 41.86 | 41.21 | 41.65 | 16,931,780 | -0.38(-0.91%) |
Aug 30, 2019 | 41.88 | 42.36 | 41.80 | 42.03 | 19,090,928 | +0.48(+1.15%) |
Aug 29, 2019 | 41.18 | 41.86 | 41.13 | 41.55 | 20,086,420 | +0.96(+2.36%) |
Aug 28, 2019 | 40.51 | 40.70 | 40.22 | 40.59 | 16,803,392 | +0.00(+0.00%) |
Aug 27, 2019 | 40.66 | 40.88 | 40.33 | 40.59 | 19,095,746 | +0.20(+0.50%) |
Aug 26, 2019 | 40.62 | 40.62 | 40.11 | 40.39 | 24,911,244 | +0.53(+1.33%) |
Aug 23, 2019 | 41.09 | 41.34 | 39.71 | 39.85 | 37,020,816 | -1.61(-3.89%) |
Aug 22, 2019 | 41.91 | 42.04 | 41.39 | 41.47 | 22,318,468 | -0.33(-0.78%) |
Aug 21, 2019 | 41.76 | 41.92 | 41.57 | 41.80 | 17,954,036 | +0.49(+1.18%) |
Aug 20, 2019 | 41.69 | 41.77 | 41.18 | 41.31 | 26,076,200 | -0.56(-1.33%) |
Aug 19, 2019 | 42.07 | 42.19 | 41.70 | 41.87 | 24,145,884 | +0.65(+1.57%) |
Aug 16, 2019 | 41.08 | 41.38 | 40.83 | 41.22 | 26,324,860 | +0.71(+1.75%) |
Aug 15, 2019 | 40.87 | 40.94 | 40.28 | 40.51 | 24,805,912 | -0.15(-0.37%) |
Aug 14, 2019 | 40.83 | 41.34 | 40.47 | 40.66 | 28,933,244 | -0.86(-2.07%) |
Aug 13, 2019 | 40.32 | 41.70 | 40.21 | 41.52 | 33,135,224 | +1.10(+2.72%) |
Aug 12, 2019 | 40.56 | 40.84 | 40.28 | 40.42 | 20,862,662 | -0.34(-0.83%) |
Aug 09, 2019 | 41.61 | 41.66 | 40.58 | 40.76 | 28,174,716 | -1.05(-2.52%) |
Aug 08, 2019 | 40.92 | 41.99 | 40.70 | 41.81 | 34,567,312 | +0.39(+0.94%) |
Aug 07, 2019 | 41.04 | 41.56 | 40.75 | 41.42 | 33,205,730 | -0.20(-0.49%) |
Aug 06, 2019 | 41.80 | 42.16 | 41.45 | 41.63 | 29,462,942 | +0.27(+0.65%) |
Aug 05, 2019 | 42.05 | 42.23 | 41.01 | 41.36 | 44,210,492 | -1.51(-3.51%) |
Aug 02, 2019 | 43.22 | 43.46 | 42.70 | 42.86 | 31,665,556 | -0.72(-1.66%) |