Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.13 | 52.80 | 51.08 | 51.79 | 1,385,158 | -0.06(-0.12%) |
Oct 30, 2019 | 53.08 | 53.54 | 51.26 | 51.85 | 1,252,034 | -1.44(-2.70%) |
Oct 29, 2019 | 53.55 | 53.92 | 52.63 | 53.29 | 1,282,471 | +0.05(+0.09%) |
Oct 28, 2019 | 53.18 | 54.86 | 53.11 | 53.24 | 2,332,102 | +0.58(+1.10%) |
Oct 25, 2019 | 54.00 | 55.00 | 50.22 | 52.66 | 6,342,400 | -3.23(-5.78%) |
Oct 24, 2019 | 55.61 | 56.08 | 55.13 | 55.89 | 1,801,926 | +0.61(+1.10%) |
Oct 23, 2019 | 55.90 | 56.76 | 55.05 | 55.28 | 1,168,590 | -0.94(-1.67%) |
Oct 22, 2019 | 56.34 | 56.78 | 55.47 | 56.22 | 1,198,758 | -0.12(-0.21%) |
Oct 21, 2019 | 55.59 | 56.92 | 55.34 | 56.34 | 1,050,103 | +1.12(+2.03%) |
Oct 18, 2019 | 55.00 | 56.43 | 55.00 | 55.22 | 1,338,400 | -0.03(-0.05%) |
Oct 17, 2019 | 55.07 | 56.26 | 54.62 | 55.25 | 1,525,608 | +0.24(+0.44%) |
Oct 16, 2019 | 55.66 | 55.87 | 54.07 | 55.01 | 1,552,577 | -0.87(-1.56%) |
Oct 15, 2019 | 56.86 | 56.94 | 54.92 | 55.88 | 1,432,080 | -0.61(-1.08%) |
Oct 14, 2019 | 56.59 | 57.20 | 56.17 | 56.49 | 760,539 | -0.33(-0.58%) |
Oct 11, 2019 | 57.62 | 58.20 | 56.29 | 56.82 | 2,437,500 | +0.19(+0.34%) |
Oct 10, 2019 | 56.06 | 57.65 | 55.89 | 56.63 | 1,531,640 | +0.43(+0.77%) |
Oct 09, 2019 | 57.18 | 57.56 | 56.11 | 56.20 | 957,118 | -0.76(-1.33%) |
Oct 08, 2019 | 56.66 | 58.21 | 56.15 | 56.96 | 1,163,154 | +0.08(+0.14%) |
Oct 07, 2019 | 62.25 | 62.88 | 56.83 | 56.88 | 3,757,094 | -2.43(-4.11%) |
Oct 04, 2019 | 57.54 | 59.42 | 57.21 | 59.31 | 1,649,200 | +2.14(+3.75%) |
Oct 03, 2019 | 55.64 | 57.52 | 54.77 | 57.17 | 1,434,534 | +1.27(+2.27%) |
Oct 02, 2019 | 55.78 | 56.41 | 55.26 | 55.90 | 1,706,841 | -0.38(-0.68%) |
Oct 01, 2019 | 58.40 | 59.33 | 56.24 | 56.28 | 1,478,878 | -1.73(-2.98%) |
Sep 30, 2019 | 58.60 | 58.67 | 55.95 | 58.01 | 2,814,097 | -0.45(-0.77%) |
Sep 27, 2019 | 62.47 | 63.13 | 57.91 | 58.46 | 3,937,800 | -4.08(-6.52%) |
Sep 26, 2019 | 66.76 | 66.93 | 62.26 | 62.54 | 2,318,176 | -4.56(-6.80%) |
Sep 25, 2019 | 65.47 | 67.40 | 65.11 | 67.10 | 1,115,739 | +1.62(+2.47%) |
Sep 24, 2019 | 67.79 | 67.97 | 65.20 | 65.48 | 1,318,046 | -1.83(-2.72%) |
Sep 23, 2019 | 67.21 | 68.55 | 66.43 | 67.31 | 1,336,589 | +0.61(+0.91%) |
Sep 20, 2019 | 67.25 | 67.61 | 65.84 | 66.70 | 1,601,400 | -0.37(-0.55%) |
Sep 19, 2019 | 66.00 | 67.90 | 65.79 | 67.07 | 1,817,949 | +1.32(+2.01%) |
Sep 18, 2019 | 65.60 | 66.00 | 64.20 | 65.75 | 1,057,060 | -0.07(-0.11%) |
Sep 17, 2019 | 63.32 | 66.44 | 63.20 | 65.82 | 1,521,699 | +2.38(+3.75%) |
Sep 16, 2019 | 63.70 | 65.14 | 63.19 | 63.44 | 1,063,265 | -0.26(-0.41%) |
Sep 13, 2019 | 62.41 | 64.14 | 61.81 | 63.70 | 955,300 | +1.47(+2.36%) |
Sep 12, 2019 | 63.60 | 64.22 | 61.10 | 62.23 | 1,034,605 | -1.08(-1.71%) |
Sep 11, 2019 | 62.79 | 63.74 | 62.43 | 63.31 | 708,066 | +0.93(+1.49%) |
Sep 10, 2019 | 61.95 | 62.38 | 59.68 | 62.38 | 1,104,779 | +0.38(+0.61%) |
Sep 09, 2019 | 63.37 | 63.74 | 61.88 | 62.00 | 654,242 | -0.81(-1.29%) |
Sep 06, 2019 | 62.91 | 63.02 | 61.84 | 62.81 | 487,100 | -0.02(-0.03%) |
Sep 05, 2019 | 63.16 | 64.48 | 62.62 | 62.83 | 766,044 | +0.37(+0.59%) |
Sep 04, 2019 | 61.56 | 62.57 | 61.41 | 62.46 | 586,192 | +1.30(+2.13%) |
Sep 03, 2019 | 61.29 | 61.78 | 60.64 | 61.16 | 754,930 | -0.91(-1.47%) |
Aug 30, 2019 | 63.05 | 63.31 | 60.90 | 62.07 | 831,600 | -0.42(-0.67%) |
Aug 29, 2019 | 63.00 | 63.60 | 62.20 | 62.49 | 690,643 | +0.44(+0.71%) |
Aug 28, 2019 | 61.87 | 62.72 | 61.32 | 62.05 | 811,280 | +0.19(+0.31%) |
Aug 27, 2019 | 62.81 | 63.37 | 61.45 | 61.86 | 877,567 | -0.38(-0.61%) |
Aug 26, 2019 | 61.81 | 62.50 | 61.10 | 62.24 | 654,621 | +1.35(+2.22%) |
Aug 23, 2019 | 62.33 | 62.81 | 60.58 | 60.89 | 1,076,600 | -2.16(-3.43%) |
Aug 22, 2019 | 63.97 | 64.01 | 62.41 | 63.05 | 502,207 | -0.82(-1.28%) |
Aug 21, 2019 | 64.11 | 64.83 | 63.33 | 63.87 | 738,298 | +0.79(+1.25%) |
Aug 20, 2019 | 62.65 | 63.72 | 61.91 | 63.08 | 1,098,889 | +0.01(+0.02%) |
Aug 19, 2019 | 62.93 | 63.69 | 61.68 | 63.07 | 1,160,907 | +1.38(+2.24%) |
Aug 16, 2019 | 60.04 | 62.15 | 60.04 | 61.69 | 1,167,500 | +2.43(+4.10%) |
Aug 15, 2019 | 59.31 | 59.96 | 58.67 | 59.26 | 959,030 | +0.27(+0.46%) |
Aug 14, 2019 | 60.96 | 60.96 | 58.57 | 58.99 | 1,566,006 | -3.20(-5.15%) |
Aug 13, 2019 | 60.62 | 62.59 | 60.22 | 62.19 | 1,453,334 | +1.25(+2.05%) |
Aug 12, 2019 | 62.83 | 63.26 | 60.83 | 60.94 | 1,200,131 | -2.56(-4.03%) |
Aug 09, 2019 | 64.51 | 64.71 | 63.49 | 63.50 | 924,900 | -1.26(-1.95%) |
Aug 08, 2019 | 64.04 | 65.21 | 63.37 | 64.76 | 1,289,973 | +0.89(+1.39%) |
Aug 07, 2019 | 62.46 | 64.06 | 61.80 | 63.87 | 1,316,953 | +1.07(+1.70%) |
Aug 06, 2019 | 62.68 | 63.30 | 62.13 | 62.80 | 1,327,279 | +0.79(+1.27%) |
Aug 05, 2019 | 64.48 | 64.75 | 59.67 | 62.01 | 2,555,399 | -4.62(-6.93%) |
Aug 02, 2019 | 67.25 | 67.50 | 64.57 | 66.63 | 2,133,500 | -0.20(-0.30%) |