Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.54 | 40.54 | 40.20 | 40.38 | 733,410 | -0.16(-0.39%) |
Oct 30, 2019 | 40.76 | 40.76 | 40.41 | 40.54 | 658,282 | -0.18(-0.44%) |
Oct 29, 2019 | 40.89 | 40.97 | 40.70 | 40.72 | 729,960 | -0.50(-1.21%) |
Oct 28, 2019 | 41.20 | 41.30 | 41.15 | 41.22 | 872,930 | +0.17(+0.41%) |
Oct 25, 2019 | 41.00 | 41.11 | 40.92 | 41.05 | 697,000 | -0.26(-0.63%) |
Oct 24, 2019 | 41.32 | 41.39 | 41.24 | 41.31 | 904,184 | +0.08(+0.19%) |
Oct 23, 2019 | 41.29 | 41.40 | 41.16 | 41.23 | 710,733 | -0.32(-0.77%) |
Oct 22, 2019 | 41.69 | 41.78 | 41.55 | 41.55 | 551,667 | -0.18(-0.43%) |
Oct 21, 2019 | 42.17 | 42.35 | 41.51 | 41.73 | 973,938 | -0.33(-0.78%) |
Oct 18, 2019 | 42.20 | 42.51 | 41.80 | 42.06 | 2,584,700 | -0.08(-0.19%) |
Oct 17, 2019 | 42.01 | 42.18 | 41.94 | 42.14 | 1,598,769 | +0.74(+1.79%) |
Oct 16, 2019 | 41.60 | 41.62 | 41.33 | 41.40 | 510,783 | -0.33(-0.79%) |
Oct 15, 2019 | 42.05 | 42.05 | 41.72 | 41.73 | 884,679 | -0.28(-0.67%) |
Oct 14, 2019 | 42.25 | 42.32 | 41.98 | 42.01 | 843,823 | -0.46(-1.08%) |
Oct 11, 2019 | 42.64 | 42.69 | 42.40 | 42.47 | 764,000 | +0.63(+1.51%) |
Oct 10, 2019 | 41.72 | 41.84 | 41.62 | 41.84 | 514,625 | +0.24(+0.58%) |
Oct 09, 2019 | 41.69 | 41.78 | 41.55 | 41.60 | 603,773 | +0.03(+0.07%) |
Oct 08, 2019 | 41.54 | 41.81 | 41.48 | 41.57 | 1,656,212 | -0.18(-0.43%) |
Oct 07, 2019 | 41.73 | 41.83 | 41.54 | 41.75 | 824,166 | +0.02(+0.05%) |
Oct 04, 2019 | 41.50 | 41.75 | 41.45 | 41.73 | 1,363,800 | -0.40(-0.95%) |
Oct 03, 2019 | 41.82 | 42.16 | 41.72 | 42.13 | 727,862 | +0.73(+1.76%) |
Oct 02, 2019 | 41.12 | 41.63 | 41.12 | 41.40 | 1,021,508 | -0.13(-0.31%) |
Oct 01, 2019 | 41.34 | 41.56 | 41.29 | 41.53 | 1,183,225 | +0.13(+0.31%) |
Sep 30, 2019 | 41.07 | 41.61 | 41.07 | 41.40 | 841,899 | +0.60(+1.47%) |
Sep 27, 2019 | 40.96 | 41.08 | 40.52 | 40.80 | 1,137,200 | +0.04(+0.10%) |
Sep 26, 2019 | 41.13 | 41.13 | 40.71 | 40.76 | 618,537 | -0.63(-1.52%) |
Sep 25, 2019 | 41.26 | 41.56 | 41.16 | 41.39 | 624,811 | +0.11(+0.27%) |
Sep 24, 2019 | 41.35 | 41.45 | 41.25 | 41.28 | 505,519 | +0.24(+0.58%) |
Sep 23, 2019 | 40.90 | 41.10 | 40.90 | 41.04 | 684,114 | +0.02(+0.05%) |
Sep 20, 2019 | 41.33 | 41.34 | 40.98 | 41.02 | 743,700 | -0.30(-0.73%) |
Sep 19, 2019 | 41.56 | 41.63 | 41.31 | 41.32 | 526,694 | -0.52(-1.24%) |
Sep 18, 2019 | 41.89 | 42.08 | 41.65 | 41.84 | 475,467 | -0.34(-0.81%) |
Sep 17, 2019 | 42.06 | 42.26 | 41.92 | 42.18 | 506,877 | -0.31(-0.73%) |
Sep 16, 2019 | 42.50 | 42.61 | 42.39 | 42.49 | 600,628 | -0.27(-0.63%) |
Sep 13, 2019 | 42.90 | 42.99 | 42.70 | 42.76 | 645,000 | -0.06(-0.14%) |
Sep 12, 2019 | 42.98 | 42.99 | 42.78 | 42.82 | 560,019 | -0.03(-0.07%) |
Sep 11, 2019 | 42.78 | 42.98 | 42.66 | 42.85 | 658,926 | +0.62(+1.47%) |
Sep 10, 2019 | 42.12 | 42.32 | 42.04 | 42.23 | 665,237 | +0.27(+0.64%) |
Sep 09, 2019 | 41.94 | 42.07 | 41.90 | 41.96 | 442,637 | +0.02(+0.05%) |
Sep 06, 2019 | 42.02 | 42.05 | 41.85 | 41.94 | 541,200 | +0.07(+0.17%) |
Sep 05, 2019 | 42.05 | 42.19 | 41.73 | 41.87 | 579,539 | -0.20(-0.48%) |
Sep 04, 2019 | 42.00 | 42.15 | 41.93 | 42.07 | 600,524 | +0.80(+1.94%) |
Sep 03, 2019 | 41.32 | 41.34 | 41.11 | 41.27 | 673,399 | -0.04(-0.10%) |
Aug 30, 2019 | 41.55 | 41.60 | 41.21 | 41.31 | 453,800 | -0.24(-0.58%) |
Aug 29, 2019 | 41.59 | 41.62 | 41.37 | 41.55 | 400,055 | +0.46(+1.12%) |
Aug 28, 2019 | 40.94 | 41.30 | 40.89 | 41.09 | 662,831 | -0.57(-1.37%) |
Aug 27, 2019 | 42.03 | 42.15 | 41.66 | 41.66 | 676,614 | -0.59(-1.40%) |
Aug 26, 2019 | 42.19 | 42.40 | 42.05 | 42.25 | 562,889 | +0.60(+1.44%) |
Aug 23, 2019 | 42.10 | 42.33 | 41.61 | 41.65 | 722,500 | -0.38(-0.90%) |
Aug 22, 2019 | 42.37 | 42.39 | 41.98 | 42.03 | 709,120 | -0.54(-1.27%) |
Aug 21, 2019 | 42.63 | 42.70 | 42.44 | 42.57 | 730,010 | +0.07(+0.16%) |
Aug 20, 2019 | 42.74 | 42.76 | 42.47 | 42.50 | 1,074,243 | +0.36(+0.85%) |
Aug 19, 2019 | 42.26 | 42.50 | 42.09 | 42.14 | 780,684 | +0.14(+0.33%) |
Aug 16, 2019 | 41.97 | 42.11 | 41.95 | 42.00 | 882,700 | +0.20(+0.48%) |
Aug 15, 2019 | 41.81 | 42.00 | 41.49 | 41.80 | 1,582,247 | +1.99(+5.00%) |
Aug 14, 2019 | 39.99 | 40.13 | 39.77 | 39.81 | 1,244,715 | -0.69(-1.70%) |
Aug 13, 2019 | 40.25 | 40.68 | 40.05 | 40.50 | 1,085,382 | -0.09(-0.22%) |
Aug 12, 2019 | 40.85 | 41.00 | 40.55 | 40.59 | 706,018 | -0.75(-1.81%) |
Aug 09, 2019 | 41.43 | 41.70 | 41.17 | 41.34 | 962,000 | +0.83(+2.05%) |
Aug 08, 2019 | 40.38 | 40.70 | 40.14 | 40.51 | 1,281,635 | +0.33(+0.82%) |
Aug 07, 2019 | 40.21 | 40.33 | 40.05 | 40.18 | 1,449,290 | -0.52(-1.28%) |
Aug 06, 2019 | 40.92 | 40.96 | 40.40 | 40.70 | 1,002,690 | +0.56(+1.40%) |
Aug 05, 2019 | 40.48 | 40.56 | 40.02 | 40.14 | 1,221,555 | -1.46(-3.51%) |
Aug 02, 2019 | 41.66 | 41.70 | 41.41 | 41.60 | 618,200 | -0.39(-0.93%) |