Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.39 | 46.98 | 45.59 | 46.66 | 15,738,106 | -0.32(-0.69%) |
Oct 30, 2019 | 47.32 | 47.43 | 46.37 | 46.98 | 13,165,437 | -0.23(-0.48%) |
Oct 29, 2019 | 47.89 | 48.25 | 47.16 | 47.21 | 12,409,254 | -0.57(-1.19%) |
Oct 28, 2019 | 47.59 | 47.84 | 47.33 | 47.78 | 15,518,344 | +0.65(+1.37%) |
Oct 25, 2019 | 46.39 | 47.36 | 46.04 | 47.13 | 20,234,290 | +0.91(+1.97%) |
Oct 24, 2019 | 45.04 | 46.28 | 44.73 | 46.22 | 26,475,564 | +2.39(+5.46%) |
Oct 23, 2019 | 43.22 | 43.97 | 43.13 | 43.82 | 14,364,092 | +0.00(+0.00%) |
Oct 22, 2019 | 44.45 | 44.84 | 43.78 | 43.82 | 14,267,289 | -0.55(-1.24%) |
Oct 21, 2019 | 43.14 | 44.45 | 43.10 | 44.37 | 16,046,907 | +1.72(+4.03%) |
Oct 18, 2019 | 43.99 | 44.14 | 42.42 | 42.66 | 26,723,634 | -1.99(-4.46%) |
Oct 17, 2019 | 44.91 | 45.26 | 44.43 | 44.65 | 12,301,160 | +0.33(+0.75%) |
Oct 16, 2019 | 45.13 | 45.68 | 44.24 | 44.31 | 17,188,490 | -1.28(-2.80%) |
Oct 15, 2019 | 44.36 | 45.68 | 44.20 | 45.59 | 18,378,626 | +1.57(+3.57%) |
Oct 14, 2019 | 44.12 | 44.48 | 43.96 | 44.02 | 12,728,239 | -0.24(-0.53%) |
Oct 11, 2019 | 43.56 | 44.96 | 43.45 | 44.26 | 28,131,708 | +1.79(+4.21%) |
Oct 10, 2019 | 42.07 | 42.97 | 41.81 | 42.47 | 16,340,056 | +0.39(+0.93%) |
Oct 09, 2019 | 42.37 | 42.57 | 42.03 | 42.08 | 14,018,056 | +0.29(+0.70%) |
Oct 08, 2019 | 42.78 | 43.02 | 41.82 | 41.78 | 23,144,910 | -1.55(-3.58%) |
Oct 07, 2019 | 43.47 | 43.89 | 43.23 | 43.33 | 15,426,243 | -0.38(-0.88%) |
Oct 04, 2019 | 42.89 | 43.78 | 42.48 | 43.72 | 22,463,848 | +1.07(+2.51%) |
Oct 03, 2019 | 41.21 | 42.68 | 40.98 | 42.65 | 24,326,740 | +1.45(+3.53%) |
Oct 02, 2019 | 41.04 | 41.87 | 40.98 | 41.19 | 27,270,804 | -0.31(-0.76%) |
Oct 01, 2019 | 42.29 | 42.53 | 40.97 | 41.51 | 28,970,938 | -0.54(-1.28%) |
Sep 30, 2019 | 42.24 | 42.66 | 41.78 | 42.05 | 32,934,208 | -0.35(-0.83%) |
Sep 27, 2019 | 45.04 | 45.06 | 42.11 | 42.40 | 77,467,368 | -5.29(-11.09%) |
Sep 26, 2019 | 48.46 | 48.81 | 47.23 | 47.69 | 37,812,068 | -1.03(-2.11%) |
Sep 25, 2019 | 47.56 | 48.77 | 46.96 | 48.72 | 24,499,664 | +1.12(+2.35%) |
Sep 24, 2019 | 48.81 | 48.97 | 47.15 | 47.60 | 25,795,714 | -1.07(-2.20%) |
Sep 23, 2019 | 48.61 | 49.25 | 48.55 | 48.67 | 17,253,934 | +0.43(+0.90%) |
Sep 20, 2019 | 49.40 | 49.51 | 47.86 | 48.24 | 23,904,838 | -0.65(-1.32%) |
Sep 19, 2019 | 50.21 | 50.34 | 48.82 | 48.89 | 17,170,202 | -0.65(-1.31%) |
Sep 18, 2019 | 50.04 | 50.21 | 48.76 | 49.53 | 15,665,896 | -0.35(-0.71%) |
Sep 17, 2019 | 49.24 | 49.96 | 48.98 | 49.89 | 14,136,568 | +0.68(+1.38%) |
Sep 16, 2019 | 48.60 | 49.30 | 48.10 | 49.21 | 17,824,242 | -0.34(-0.69%) |
Sep 13, 2019 | 49.56 | 50.00 | 49.12 | 49.55 | 15,014,115 | +0.06(+0.12%) |
Sep 12, 2019 | 49.85 | 50.16 | 49.16 | 49.50 | 20,038,286 | -0.04(-0.08%) |
Sep 11, 2019 | 49.08 | 50.43 | 48.91 | 49.53 | 31,525,366 | +1.07(+2.21%) |
Sep 10, 2019 | 48.45 | 49.00 | 47.59 | 48.46 | 23,537,544 | +0.26(+0.53%) |
Sep 09, 2019 | 48.61 | 49.06 | 47.94 | 48.21 | 19,833,134 | +0.16(+0.33%) |
Sep 06, 2019 | 47.94 | 48.57 | 47.79 | 48.05 | 19,939,162 | -0.06(-0.12%) |
Sep 05, 2019 | 47.00 | 48.71 | 46.99 | 48.11 | 33,714,540 | +2.18(+4.74%) |
Sep 04, 2019 | 45.58 | 46.61 | 45.53 | 45.93 | 27,503,742 | +1.79(+4.05%) |
Sep 03, 2019 | 43.76 | 44.48 | 43.61 | 44.15 | 17,436,082 | -0.27(-0.62%) |
Aug 30, 2019 | 44.27 | 45.06 | 44.21 | 44.42 | 16,710,386 | +0.59(+1.34%) |
Aug 29, 2019 | 43.17 | 44.37 | 43.09 | 43.83 | 19,040,552 | +1.49(+3.52%) |
Aug 28, 2019 | 41.31 | 42.45 | 40.88 | 42.34 | 11,771,705 | +0.70(+1.67%) |
Aug 27, 2019 | 42.89 | 42.98 | 41.56 | 41.65 | 19,496,354 | -0.97(-2.28%) |
Aug 26, 2019 | 42.92 | 42.95 | 42.35 | 42.62 | 12,519,664 | +0.46(+1.09%) |
Aug 23, 2019 | 43.07 | 44.13 | 41.86 | 42.16 | 28,073,008 | -1.79(-4.06%) |
Aug 22, 2019 | 43.67 | 44.60 | 43.22 | 43.94 | 20,994,976 | +0.60(+1.38%) |
Aug 21, 2019 | 43.97 | 44.16 | 43.08 | 43.34 | 15,274,285 | -0.06(-0.14%) |
Aug 20, 2019 | 44.01 | 44.13 | 43.22 | 43.40 | 13,449,741 | -0.77(-1.73%) |
Aug 19, 2019 | 43.83 | 44.52 | 43.51 | 44.17 | 23,049,670 | +1.43(+3.35%) |
Aug 16, 2019 | 41.84 | 43.05 | 41.75 | 42.73 | 18,503,064 | +1.29(+3.10%) |
Aug 15, 2019 | 41.55 | 41.76 | 40.72 | 41.45 | 16,532,262 | +0.20(+0.48%) |
Aug 14, 2019 | 42.08 | 42.34 | 40.88 | 41.25 | 25,108,336 | -2.09(-4.82%) |
Aug 13, 2019 | 41.82 | 44.24 | 41.71 | 43.34 | 33,895,616 | +2.00(+4.84%) |
Aug 12, 2019 | 40.28 | 41.61 | 40.20 | 41.34 | 24,399,252 | +0.60(+1.47%) |
Aug 09, 2019 | 41.25 | 41.45 | 40.10 | 40.74 | 23,337,308 | -1.09(-2.60%) |
Aug 08, 2019 | 41.30 | 41.96 | 40.89 | 41.83 | 18,898,192 | +0.86(+2.11%) |
Aug 07, 2019 | 41.22 | 42.15 | 39.94 | 40.97 | 36,265,504 | -0.85(-2.04%) |
Aug 06, 2019 | 41.87 | 42.38 | 40.91 | 41.82 | 27,356,012 | +0.67(+1.62%) |
Aug 05, 2019 | 41.61 | 41.71 | 40.59 | 41.15 | 35,810,744 | -2.10(-4.85%) |
Aug 02, 2019 | 41.84 | 43.57 | 41.43 | 43.25 | 32,564,026 | +0.47(+1.10%) |