Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.19 | 46.19 | 45.64 | 45.85 | 2,034,394 | -0.34(-0.74%) |
Oct 30, 2019 | 45.56 | 46.20 | 45.18 | 46.19 | 1,623,232 | +0.64(+1.40%) |
Oct 29, 2019 | 45.37 | 45.69 | 45.29 | 45.55 | 1,214,965 | +0.07(+0.15%) |
Oct 28, 2019 | 44.81 | 45.52 | 44.76 | 45.49 | 1,214,552 | +0.77(+1.73%) |
Oct 25, 2019 | 44.71 | 44.83 | 44.46 | 44.71 | 1,780,357 | -0.13(-0.30%) |
Oct 24, 2019 | 44.76 | 45.16 | 44.66 | 44.85 | 1,365,219 | +0.13(+0.30%) |
Oct 23, 2019 | 44.52 | 44.81 | 44.46 | 44.71 | 1,516,920 | +0.18(+0.41%) |
Oct 22, 2019 | 44.77 | 44.99 | 44.52 | 44.53 | 1,824,892 | -0.06(-0.13%) |
Oct 21, 2019 | 44.36 | 44.63 | 44.22 | 44.59 | 860,878 | +0.30(+0.67%) |
Oct 18, 2019 | 44.40 | 44.52 | 44.18 | 44.29 | 1,010,978 | -0.02(-0.04%) |
Oct 17, 2019 | 44.48 | 44.61 | 44.27 | 44.31 | 1,365,509 | +0.00(+0.00%) |
Oct 16, 2019 | 44.11 | 44.33 | 43.83 | 44.31 | 2,065,381 | +0.37(+0.83%) |
Oct 15, 2019 | 43.64 | 44.17 | 43.64 | 43.94 | 1,634,327 | +0.41(+0.95%) |
Oct 14, 2019 | 43.67 | 43.91 | 43.44 | 43.53 | 713,813 | -0.14(-0.32%) |
Oct 11, 2019 | 43.98 | 44.17 | 43.64 | 43.67 | 1,906,278 | +0.27(+0.63%) |
Oct 10, 2019 | 42.89 | 43.43 | 42.86 | 43.39 | 2,796,356 | +0.51(+1.18%) |
Oct 09, 2019 | 42.63 | 43.05 | 42.48 | 42.89 | 3,744,841 | +0.53(+1.25%) |
Oct 08, 2019 | 42.31 | 42.64 | 42.22 | 42.36 | 1,894,894 | -0.09(-0.21%) |
Oct 07, 2019 | 42.52 | 42.61 | 42.24 | 42.45 | 2,372,392 | -0.16(-0.37%) |
Oct 04, 2019 | 42.35 | 42.74 | 42.31 | 42.61 | 2,852,669 | +0.41(+0.98%) |
Oct 03, 2019 | 42.24 | 42.52 | 41.54 | 42.19 | 4,417,463 | -0.19(-0.45%) |
Oct 02, 2019 | 42.92 | 43.05 | 41.77 | 42.38 | 6,636,589 | -0.76(-1.75%) |
Oct 01, 2019 | 43.98 | 44.08 | 43.10 | 43.14 | 4,921,063 | -0.92(-2.09%) |
Sep 30, 2019 | 44.13 | 44.23 | 43.54 | 44.06 | 6,950,978 | -0.71(-1.59%) |
Sep 27, 2019 | 44.98 | 45.20 | 44.54 | 44.77 | 3,219,103 | -0.03(-0.07%) |
Sep 26, 2019 | 44.19 | 44.97 | 44.17 | 44.81 | 3,209,252 | +0.77(+1.75%) |
Sep 25, 2019 | 43.60 | 44.17 | 43.60 | 44.03 | 3,110,728 | +0.39(+0.89%) |
Sep 24, 2019 | 44.00 | 44.42 | 43.55 | 43.64 | 2,687,333 | -0.46(-1.05%) |
Sep 23, 2019 | 44.62 | 44.66 | 44.06 | 44.11 | 3,034,867 | -0.62(-1.39%) |
Sep 20, 2019 | 45.10 | 45.13 | 44.50 | 44.73 | 1,799,276 | -0.22(-0.48%) |
Sep 19, 2019 | 44.45 | 45.15 | 44.45 | 44.95 | 1,874,489 | +0.48(+1.08%) |
Sep 18, 2019 | 44.65 | 44.65 | 44.11 | 44.47 | 2,253,307 | -0.05(-0.11%) |
Sep 17, 2019 | 43.98 | 44.54 | 43.87 | 44.52 | 1,225,900 | +0.71(+1.61%) |
Sep 16, 2019 | 44.42 | 44.51 | 43.73 | 43.81 | 1,331,464 | -0.70(-1.57%) |
Sep 13, 2019 | 44.52 | 44.91 | 44.31 | 44.51 | 1,344,878 | +0.02(+0.04%) |
Sep 12, 2019 | 43.98 | 44.69 | 43.85 | 44.49 | 2,174,411 | +0.66(+1.50%) |
Sep 11, 2019 | 43.66 | 43.87 | 43.44 | 43.83 | 2,658,947 | +0.32(+0.74%) |
Sep 10, 2019 | 44.01 | 44.01 | 43.11 | 43.51 | 2,537,125 | -0.51(-1.17%) |
Sep 09, 2019 | 44.47 | 44.52 | 43.82 | 44.03 | 2,143,190 | -0.36(-0.80%) |
Sep 06, 2019 | 44.21 | 44.48 | 44.12 | 44.38 | 2,753,017 | +0.32(+0.72%) |
Sep 05, 2019 | 43.77 | 44.32 | 43.67 | 44.07 | 1,565,953 | +0.54(+1.24%) |
Sep 04, 2019 | 43.18 | 43.60 | 43.16 | 43.53 | 1,920,294 | +0.64(+1.49%) |
Sep 03, 2019 | 42.53 | 42.96 | 42.44 | 42.89 | 2,469,114 | +0.06(+0.14%) |
Aug 30, 2019 | 43.00 | 43.06 | 42.68 | 42.83 | 1,298,847 | +0.15(+0.35%) |
Aug 29, 2019 | 42.42 | 42.81 | 42.37 | 42.68 | 2,046,716 | +0.50(+1.18%) |
Aug 28, 2019 | 41.87 | 42.18 | 41.69 | 42.18 | 1,339,071 | +0.22(+0.53%) |
Aug 27, 2019 | 42.33 | 42.33 | 41.88 | 41.96 | 1,430,518 | -0.18(-0.43%) |
Aug 26, 2019 | 41.93 | 42.17 | 41.82 | 42.14 | 1,478,467 | +0.46(+1.11%) |
Aug 23, 2019 | 42.44 | 42.69 | 41.56 | 41.68 | 2,170,392 | -0.97(-2.28%) |
Aug 22, 2019 | 42.91 | 42.91 | 42.33 | 42.65 | 2,256,504 | -0.14(-0.33%) |
Aug 21, 2019 | 42.68 | 42.89 | 42.59 | 42.79 | 1,650,339 | +0.36(+0.85%) |
Aug 20, 2019 | 42.69 | 42.70 | 42.34 | 42.43 | 1,873,661 | -0.07(-0.16%) |
Aug 19, 2019 | 42.21 | 42.60 | 42.12 | 42.49 | 2,356,347 | +0.40(+0.94%) |
Aug 16, 2019 | 41.58 | 42.15 | 41.37 | 42.10 | 1,540,067 | +0.87(+2.10%) |
Aug 15, 2019 | 41.11 | 41.43 | 40.95 | 41.23 | 1,732,591 | +0.23(+0.56%) |
Aug 14, 2019 | 41.55 | 41.74 | 40.96 | 41.00 | 2,434,323 | -1.04(-2.47%) |
Aug 13, 2019 | 41.51 | 42.13 | 41.38 | 42.04 | 2,267,681 | +0.41(+0.99%) |
Aug 12, 2019 | 41.84 | 42.15 | 41.60 | 41.63 | 1,637,632 | -0.28(-0.67%) |
Aug 09, 2019 | 41.29 | 42.04 | 41.29 | 41.91 | 2,126,088 | +0.63(+1.52%) |
Aug 08, 2019 | 40.73 | 41.37 | 39.98 | 41.28 | 2,489,002 | +0.72(+1.77%) |
Aug 07, 2019 | 39.76 | 40.59 | 39.43 | 40.57 | 2,085,552 | +0.51(+1.28%) |
Aug 06, 2019 | 39.64 | 40.07 | 39.55 | 40.06 | 3,558,312 | +0.72(+1.82%) |
Aug 05, 2019 | 39.82 | 39.89 | 39.15 | 39.34 | 1,760,344 | -1.05(-2.59%) |
Aug 02, 2019 | 40.34 | 40.53 | 40.00 | 40.39 | 2,055,567 | -0.24(-0.59%) |