Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.73 | 60.19 | 57.32 | 60.10 | 143,947,712 | +1.33(+2.26%) |
Oct 30, 2019 | 59.13 | 59.26 | 58.27 | 58.77 | 128,520,816 | -0.01(-0.01%) |
Oct 29, 2019 | 60.15 | 60.33 | 58.60 | 58.77 | 147,721,456 | -1.39(-2.31%) |
Oct 28, 2019 | 59.77 | 60.21 | 59.60 | 60.17 | 99,872,992 | +0.60(+1.00%) |
Oct 25, 2019 | 58.74 | 59.60 | 58.67 | 59.57 | 76,037,832 | +0.72(+1.23%) |
Oct 24, 2019 | 59.07 | 59.14 | 58.41 | 58.84 | 74,069,256 | +0.10(+0.16%) |
Oct 23, 2019 | 58.31 | 58.76 | 58.27 | 58.75 | 82,378,200 | +0.78(+1.34%) |
Oct 22, 2019 | 58.26 | 58.51 | 57.89 | 57.97 | 93,776,584 | -0.13(-0.23%) |
Oct 21, 2019 | 57.38 | 58.22 | 57.33 | 58.10 | 92,526,296 | +0.99(+1.73%) |
Oct 18, 2019 | 56.67 | 57.39 | 56.60 | 57.11 | 100,907,056 | +0.27(+0.48%) |
Oct 17, 2019 | 56.79 | 57.05 | 56.41 | 56.84 | 71,470,944 | +0.22(+0.39%) |
Oct 16, 2019 | 56.38 | 56.83 | 56.34 | 56.62 | 79,759,608 | -0.29(-0.50%) |
Oct 15, 2019 | 57.11 | 57.41 | 56.74 | 56.90 | 95,245,192 | -0.08(-0.14%) |
Oct 14, 2019 | 56.75 | 57.53 | 56.69 | 56.98 | 100,964,936 | -0.08(-0.14%) |
Oct 11, 2019 | 56.28 | 57.41 | 56.12 | 57.06 | 173,815,072 | +1.48(+2.66%) |
Oct 10, 2019 | 55.06 | 55.67 | 54.91 | 55.59 | 119,721,224 | +0.74(+1.35%) |
Oct 09, 2019 | 54.85 | 55.03 | 54.51 | 54.85 | 78,477,808 | +0.64(+1.17%) |
Oct 08, 2019 | 54.55 | 55.09 | 54.19 | 54.21 | 121,123,192 | -0.64(-1.17%) |
Oct 07, 2019 | 54.66 | 55.55 | 54.56 | 54.85 | 127,814,680 | +0.01(+0.02%) |
Oct 04, 2019 | 54.51 | 54.96 | 54.09 | 54.84 | 143,867,616 | +1.60(+3.01%) |
Oct 03, 2019 | 52.77 | 53.38 | 51.97 | 53.24 | 125,569,976 | +0.34(+0.65%) |
Oct 02, 2019 | 53.89 | 54.01 | 52.65 | 52.90 | 147,964,944 | -1.36(-2.51%) |
Oct 01, 2019 | 54.37 | 55.13 | 54.16 | 54.26 | 149,760,016 | +0.15(+0.28%) |
Sep 30, 2019 | 53.34 | 54.25 | 53.34 | 54.11 | 108,904,080 | +1.24(+2.35%) |
Sep 27, 2019 | 53.28 | 53.38 | 52.49 | 52.86 | 104,980,664 | -0.26(-0.49%) |
Sep 26, 2019 | 53.15 | 53.37 | 52.86 | 53.12 | 78,989,520 | -0.25(-0.46%) |
Sep 25, 2019 | 52.80 | 53.51 | 52.46 | 53.37 | 93,011,128 | +0.65(+1.24%) |
Sep 24, 2019 | 53.40 | 53.75 | 52.47 | 52.71 | 130,069,664 | -0.13(-0.24%) |
Sep 23, 2019 | 52.89 | 53.11 | 52.58 | 52.84 | 80,333,152 | +0.24(+0.45%) |
Sep 20, 2019 | 53.48 | 53.77 | 52.54 | 52.60 | 239,991,152 | -0.78(-1.46%) |
Sep 19, 2019 | 53.63 | 54.06 | 53.24 | 53.38 | 91,790,232 | -0.44(-0.81%) |
Sep 18, 2019 | 53.40 | 53.84 | 53.01 | 53.82 | 106,102,360 | +0.50(+0.94%) |
Sep 17, 2019 | 53.14 | 53.35 | 52.94 | 53.32 | 76,083,008 | +0.19(+0.36%) |
Sep 16, 2019 | 52.60 | 53.18 | 52.56 | 53.12 | 87,538,160 | +0.28(+0.53%) |
Sep 13, 2019 | 53.15 | 53.34 | 52.43 | 52.85 | 164,596,576 | -1.05(-1.95%) |
Sep 12, 2019 | 54.31 | 54.70 | 53.84 | 53.89 | 133,316,224 | -0.12(-0.22%) |
Sep 11, 2019 | 52.68 | 54.04 | 52.60 | 54.01 | 182,379,104 | +1.66(+3.18%) |
Sep 10, 2019 | 51.66 | 52.37 | 51.14 | 52.35 | 131,464,104 | +0.61(+1.18%) |
Sep 09, 2019 | 51.90 | 52.29 | 50.99 | 51.74 | 113,012,536 | +0.22(+0.43%) |
Sep 06, 2019 | 51.71 | 51.80 | 51.34 | 51.52 | 80,148,280 | -0.00(-0.01%) |
Sep 05, 2019 | 51.21 | 51.69 | 51.10 | 51.52 | 99,050,400 | +1.06(+2.10%) |
Sep 04, 2019 | 50.34 | 50.61 | 50.08 | 50.47 | 79,523,968 | +0.77(+1.56%) |
Sep 03, 2019 | 49.87 | 50.00 | 49.34 | 49.69 | 82,954,024 | -0.73(-1.46%) |
Aug 30, 2019 | 50.77 | 50.84 | 50.06 | 50.43 | 87,600,472 | -0.07(-0.13%) |
Aug 29, 2019 | 50.37 | 50.57 | 49.92 | 50.49 | 86,923,760 | +0.84(+1.69%) |
Aug 28, 2019 | 49.31 | 49.70 | 49.12 | 49.65 | 66,021,864 | +0.33(+0.67%) |
Aug 27, 2019 | 50.21 | 50.38 | 49.17 | 49.32 | 107,168,120 | -0.56(-1.13%) |
Aug 26, 2019 | 49.73 | 50.05 | 49.54 | 49.88 | 107,868,928 | +0.93(+1.90%) |
Aug 23, 2019 | 50.59 | 51.23 | 48.56 | 48.95 | 194,067,584 | -2.37(-4.62%) |
Aug 22, 2019 | 51.50 | 51.80 | 50.91 | 51.33 | 92,143,800 | -0.04(-0.08%) |
Aug 21, 2019 | 51.45 | 51.61 | 51.12 | 51.37 | 89,208,160 | +0.55(+1.08%) |
Aug 20, 2019 | 50.94 | 51.54 | 50.81 | 50.82 | 111,330,624 | +0.00(+0.00%) |
Aug 19, 2019 | 50.88 | 51.39 | 50.74 | 50.82 | 101,103,808 | +0.93(+1.86%) |
Aug 16, 2019 | 49.35 | 50.05 | 49.24 | 49.89 | 119,271,592 | +1.03(+2.10%) |
Aug 15, 2019 | 49.34 | 49.56 | 48.24 | 48.86 | 115,361,744 | -0.12(-0.25%) |
Aug 14, 2019 | 49.08 | 49.87 | 48.94 | 48.98 | 151,113,072 | -1.50(-2.98%) |
Aug 13, 2019 | 48.56 | 51.25 | 48.52 | 50.48 | 196,684,480 | +2.05(+4.23%) |
Aug 12, 2019 | 48.22 | 48.81 | 48.11 | 48.43 | 93,045,304 | -0.12(-0.25%) |
Aug 09, 2019 | 48.63 | 48.98 | 48.14 | 48.56 | 101,911,280 | -0.40(-0.82%) |
Aug 08, 2019 | 48.18 | 48.98 | 47.99 | 48.96 | 112,140,336 | +1.06(+2.21%) |
Aug 07, 2019 | 47.03 | 48.03 | 46.65 | 47.90 | 138,581,808 | +0.49(+1.04%) |
Aug 06, 2019 | 47.24 | 47.67 | 46.70 | 47.41 | 148,784,096 | +0.88(+1.89%) |
Aug 05, 2019 | 47.65 | 47.81 | 46.35 | 46.53 | 217,367,376 | -2.57(-5.23%) |
Aug 02, 2019 | 49.46 | 49.68 | 48.53 | 49.10 | 169,788,048 | -1.06(-2.12%) |