Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.72 | 62.97 | 61.51 | 62.19 | 3,312,199 | -0.78(-1.24%) |
Oct 30, 2019 | 62.72 | 62.98 | 61.93 | 62.97 | 2,026,592 | +0.15(+0.24%) |
Oct 29, 2019 | 62.54 | 63.14 | 62.50 | 62.81 | 2,748,661 | -0.12(-0.18%) |
Oct 28, 2019 | 63.18 | 63.33 | 62.52 | 62.93 | 2,344,256 | +0.15(+0.24%) |
Oct 25, 2019 | 62.15 | 63.03 | 61.97 | 62.78 | 2,194,461 | +0.83(+1.35%) |
Oct 24, 2019 | 62.72 | 62.76 | 61.56 | 61.95 | 2,019,894 | -0.60(-0.96%) |
Oct 23, 2019 | 62.27 | 62.61 | 61.98 | 62.55 | 2,818,774 | +0.29(+0.47%) |
Oct 22, 2019 | 61.66 | 62.43 | 61.12 | 62.26 | 2,512,578 | +0.71(+1.15%) |
Oct 21, 2019 | 61.22 | 61.83 | 61.11 | 61.55 | 2,648,851 | +0.69(+1.14%) |
Oct 18, 2019 | 60.25 | 61.01 | 60.21 | 60.86 | 4,373,694 | +0.53(+0.88%) |
Oct 17, 2019 | 60.10 | 60.70 | 60.01 | 60.32 | 3,195,534 | +0.65(+1.08%) |
Oct 16, 2019 | 59.77 | 60.36 | 59.64 | 59.68 | 3,139,612 | -0.36(-0.61%) |
Oct 15, 2019 | 59.58 | 60.65 | 59.07 | 60.04 | 5,397,596 | +0.46(+0.77%) |
Oct 14, 2019 | 59.05 | 59.73 | 58.98 | 59.58 | 2,433,158 | +0.15(+0.25%) |
Oct 11, 2019 | 58.73 | 60.31 | 58.48 | 59.43 | 4,217,003 | +1.76(+3.06%) |
Oct 10, 2019 | 56.54 | 58.00 | 56.54 | 57.66 | 3,206,144 | +1.27(+2.25%) |
Oct 09, 2019 | 56.45 | 56.84 | 55.83 | 56.40 | 3,133,993 | +0.41(+0.73%) |
Oct 08, 2019 | 56.52 | 56.74 | 55.94 | 55.99 | 3,093,962 | -1.14(-2.00%) |
Oct 07, 2019 | 57.65 | 58.05 | 57.12 | 57.13 | 2,316,792 | -0.66(-1.14%) |
Oct 04, 2019 | 57.05 | 57.80 | 57.05 | 57.79 | 3,627,918 | +0.70(+1.23%) |
Oct 03, 2019 | 55.94 | 57.11 | 55.67 | 57.09 | 3,758,158 | +0.80(+1.42%) |
Oct 02, 2019 | 56.98 | 57.27 | 55.83 | 56.29 | 4,724,886 | -1.55(-2.68%) |
Oct 01, 2019 | 60.25 | 60.52 | 57.77 | 57.84 | 8,691,411 | -1.43(-2.41%) |
Sep 30, 2019 | 59.06 | 59.58 | 59.06 | 59.27 | 5,702,725 | +0.41(+0.69%) |
Sep 27, 2019 | 57.69 | 59.22 | 56.73 | 58.86 | 7,306,149 | +1.96(+3.44%) |
Sep 26, 2019 | 57.16 | 57.16 | 56.58 | 56.90 | 2,181,228 | -0.24(-0.42%) |
Sep 25, 2019 | 56.64 | 57.26 | 56.51 | 57.14 | 2,706,833 | +0.42(+0.73%) |
Sep 24, 2019 | 57.62 | 57.87 | 56.54 | 56.72 | 4,166,445 | -0.83(-1.45%) |
Sep 23, 2019 | 57.09 | 57.85 | 56.87 | 57.56 | 2,944,935 | -0.02(-0.03%) |
Sep 20, 2019 | 57.93 | 58.28 | 57.19 | 57.58 | 4,663,499 | -0.20(-0.34%) |
Sep 19, 2019 | 57.71 | 58.10 | 57.43 | 57.77 | 2,332,564 | +0.23(+0.40%) |
Sep 18, 2019 | 57.24 | 57.55 | 56.75 | 57.54 | 3,974,510 | -0.04(-0.06%) |
Sep 17, 2019 | 57.89 | 57.97 | 57.04 | 57.58 | 2,504,428 | -0.63(-1.08%) |
Sep 16, 2019 | 58.09 | 58.43 | 57.81 | 58.20 | 2,571,307 | +0.10(+0.17%) |
Sep 13, 2019 | 58.13 | 58.69 | 57.76 | 58.11 | 2,535,594 | +0.74(+1.30%) |
Sep 12, 2019 | 57.62 | 58.08 | 57.10 | 57.36 | 2,716,945 | -0.43(-0.75%) |
Sep 11, 2019 | 57.58 | 57.95 | 56.90 | 57.80 | 3,437,521 | +0.35(+0.60%) |
Sep 10, 2019 | 56.63 | 57.45 | 56.37 | 57.45 | 3,448,378 | +0.91(+1.62%) |
Sep 09, 2019 | 55.44 | 56.63 | 55.32 | 56.54 | 3,954,812 | +1.36(+2.46%) |
Sep 06, 2019 | 55.00 | 55.31 | 54.65 | 55.18 | 2,993,483 | +0.36(+0.66%) |
Sep 05, 2019 | 53.75 | 55.08 | 53.63 | 54.82 | 3,958,714 | +1.98(+3.74%) |
Sep 04, 2019 | 52.41 | 53.03 | 52.41 | 52.84 | 3,707,239 | +1.07(+2.07%) |
Sep 03, 2019 | 52.30 | 52.30 | 51.44 | 51.77 | 3,533,086 | -1.05(-2.00%) |
Aug 30, 2019 | 53.01 | 53.16 | 52.74 | 52.82 | 3,028,228 | +0.40(+0.76%) |
Aug 29, 2019 | 52.03 | 52.62 | 51.83 | 52.43 | 2,621,068 | +1.16(+2.27%) |
Aug 28, 2019 | 50.48 | 51.35 | 50.21 | 51.26 | 1,957,909 | +0.50(+0.98%) |
Aug 27, 2019 | 51.10 | 51.17 | 50.39 | 50.77 | 2,945,059 | -0.01(-0.02%) |
Aug 26, 2019 | 50.94 | 51.26 | 50.30 | 50.78 | 3,603,874 | +0.25(+0.49%) |
Aug 23, 2019 | 51.10 | 51.89 | 50.25 | 50.53 | 4,251,636 | -1.06(-2.06%) |
Aug 22, 2019 | 52.05 | 52.27 | 51.37 | 51.59 | 2,457,147 | -0.23(-0.44%) |
Aug 21, 2019 | 52.13 | 52.17 | 51.68 | 51.82 | 2,984,331 | +0.43(+0.83%) |
Aug 20, 2019 | 51.76 | 51.96 | 51.35 | 51.40 | 2,855,224 | -0.51(-0.97%) |
Aug 19, 2019 | 52.30 | 52.34 | 51.72 | 51.90 | 4,619,749 | +0.56(+1.09%) |
Aug 16, 2019 | 50.41 | 51.49 | 50.32 | 51.34 | 3,759,452 | +1.34(+2.68%) |
Aug 15, 2019 | 50.32 | 50.62 | 49.62 | 50.01 | 4,956,163 | -0.21(-0.42%) |
Aug 14, 2019 | 50.99 | 51.42 | 50.10 | 50.22 | 4,415,503 | -1.80(-3.46%) |
Aug 13, 2019 | 50.74 | 53.20 | 50.67 | 52.02 | 3,900,278 | +0.79(+1.54%) |
Aug 12, 2019 | 52.04 | 52.16 | 51.15 | 51.23 | 2,365,063 | -1.05(-2.00%) |
Aug 09, 2019 | 53.06 | 53.14 | 52.06 | 52.27 | 3,354,812 | -1.13(-2.12%) |
Aug 08, 2019 | 52.97 | 53.47 | 52.53 | 53.41 | 3,661,069 | +1.05(+2.00%) |
Aug 07, 2019 | 52.42 | 52.63 | 51.31 | 52.36 | 4,472,375 | -1.09(-2.04%) |
Aug 06, 2019 | 52.61 | 53.84 | 52.09 | 53.45 | 4,629,299 | +1.20(+2.30%) |
Aug 05, 2019 | 53.03 | 53.26 | 51.89 | 52.25 | 6,432,770 | -1.94(-3.58%) |
Aug 02, 2019 | 54.93 | 54.93 | 53.88 | 54.19 | 5,200,391 | -0.97(-1.75%) |