Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.69 | 45.27 | 44.69 | 45.34 | 16,024,856 | +0.79(+1.77%) |
Sep 27, 2019 | 44.42 | 44.93 | 44.16 | 44.55 | 16,923,528 | -0.12(-0.27%) |
Sep 26, 2019 | 44.72 | 44.87 | 44.16 | 44.67 | 13,088,064 | +0.00(+0.00%) |
Sep 25, 2019 | 43.64 | 44.92 | 43.35 | 44.67 | 22,934,476 | +0.96(+2.21%) |
Sep 24, 2019 | 44.83 | 44.90 | 43.55 | 43.71 | 32,455,248 | -0.95(-2.12%) |
Sep 23, 2019 | 44.59 | 44.93 | 44.21 | 44.65 | 24,586,486 | +0.16(+0.35%) |
Sep 20, 2019 | 45.27 | 45.51 | 44.35 | 44.49 | 44,037,380 | -0.75(-1.65%) |
Sep 19, 2019 | 45.35 | 45.61 | 45.18 | 45.24 | 13,507,508 | -0.15(-0.33%) |
Sep 18, 2019 | 45.73 | 45.73 | 44.88 | 45.39 | 17,131,636 | -0.18(-0.40%) |
Sep 17, 2019 | 45.66 | 45.74 | 45.05 | 45.57 | 22,669,380 | -0.22(-0.48%) |
Sep 16, 2019 | 45.53 | 45.86 | 45.35 | 45.79 | 15,221,596 | -0.30(-0.65%) |
Sep 13, 2019 | 46.28 | 46.49 | 45.82 | 46.09 | 20,530,654 | -0.41(-0.89%) |
Sep 12, 2019 | 46.49 | 46.78 | 45.67 | 46.50 | 26,569,394 | +0.19(+0.42%) |
Sep 11, 2019 | 45.27 | 46.31 | 45.07 | 46.31 | 21,597,432 | +0.85(+1.87%) |
Sep 10, 2019 | 45.03 | 45.48 | 44.59 | 45.46 | 21,122,284 | +0.27(+0.60%) |
Sep 09, 2019 | 44.79 | 45.64 | 44.76 | 45.19 | 23,650,878 | +0.52(+1.16%) |
Sep 06, 2019 | 44.08 | 44.73 | 43.92 | 44.67 | 19,455,834 | +0.72(+1.64%) |
Sep 05, 2019 | 43.79 | 44.89 | 43.75 | 43.95 | 34,221,024 | +1.12(+2.62%) |
Sep 04, 2019 | 41.72 | 42.94 | 41.71 | 42.83 | 26,753,772 | +1.61(+3.92%) |
Sep 03, 2019 | 41.34 | 41.42 | 40.78 | 41.21 | 17,109,026 | -0.38(-0.91%) |
Aug 30, 2019 | 41.44 | 41.92 | 41.37 | 41.59 | 19,290,776 | +0.47(+1.15%) |
Aug 29, 2019 | 40.76 | 41.42 | 40.70 | 41.12 | 20,296,690 | +0.95(+2.36%) |
Aug 28, 2019 | 40.09 | 40.28 | 39.80 | 40.17 | 16,979,294 | +0.00(+0.00%) |
Aug 27, 2019 | 40.24 | 40.46 | 39.92 | 40.17 | 19,295,646 | +0.20(+0.50%) |
Aug 26, 2019 | 40.20 | 40.20 | 39.70 | 39.97 | 25,172,022 | +0.53(+1.33%) |
Aug 23, 2019 | 40.66 | 40.91 | 39.30 | 39.44 | 37,408,360 | -1.60(-3.89%) |
Aug 22, 2019 | 41.48 | 41.61 | 40.96 | 41.04 | 22,552,102 | -0.32(-0.78%) |
Aug 21, 2019 | 41.33 | 41.49 | 41.13 | 41.36 | 18,141,982 | +0.48(+1.18%) |
Aug 20, 2019 | 41.26 | 41.34 | 40.76 | 40.88 | 26,349,172 | -0.55(-1.33%) |
Aug 19, 2019 | 41.63 | 41.76 | 41.27 | 41.43 | 24,398,648 | +0.64(+1.57%) |
Aug 16, 2019 | 40.65 | 40.95 | 40.41 | 40.79 | 26,600,436 | +0.70(+1.75%) |
Aug 15, 2019 | 40.44 | 40.51 | 39.86 | 40.09 | 25,065,586 | -0.15(-0.37%) |
Aug 14, 2019 | 40.41 | 40.91 | 40.05 | 40.24 | 29,236,124 | -0.85(-2.07%) |
Aug 13, 2019 | 39.91 | 41.27 | 39.79 | 41.09 | 33,482,092 | +1.09(+2.72%) |
Aug 12, 2019 | 40.14 | 40.42 | 39.86 | 40.00 | 21,081,058 | -0.33(-0.83%) |
Aug 09, 2019 | 41.18 | 41.23 | 40.16 | 40.34 | 28,469,656 | -1.04(-2.52%) |
Aug 08, 2019 | 40.49 | 41.56 | 40.28 | 41.38 | 34,929,172 | +0.39(+0.94%) |
Aug 07, 2019 | 40.62 | 41.13 | 40.33 | 40.99 | 33,553,336 | -0.20(-0.49%) |
Aug 06, 2019 | 41.36 | 41.72 | 41.02 | 41.20 | 29,771,368 | +0.27(+0.65%) |
Aug 05, 2019 | 41.62 | 41.79 | 40.58 | 40.93 | 44,673,308 | -1.49(-3.51%) |
Aug 02, 2019 | 42.78 | 43.01 | 42.26 | 42.42 | 31,997,046 | -0.71(-1.66%) |
Aug 01, 2019 | 44.02 | 45.22 | 43.11 | 43.13 | 39,037,976 | -0.91(-2.08%) |
Jul 31, 2019 | 44.88 | 45.07 | 43.61 | 44.05 | 27,736,096 | -1.00(-2.22%) |
Jul 30, 2019 | 45.06 | 45.58 | 44.93 | 45.05 | 18,910,546 | -0.71(-1.54%) |
Jul 29, 2019 | 44.90 | 45.80 | 44.25 | 45.76 | 25,123,226 | +0.80(+1.78%) |
Jul 26, 2019 | 45.91 | 46.62 | 44.90 | 44.95 | 41,774,520 | -0.50(-1.09%) |
Jul 25, 2019 | 45.76 | 45.83 | 45.21 | 45.45 | 31,772,422 | -0.66(-1.44%) |
Jul 24, 2019 | 45.29 | 46.16 | 45.14 | 46.11 | 23,977,146 | +1.02(+2.26%) |
Jul 23, 2019 | 45.31 | 45.31 | 44.70 | 45.09 | 21,127,492 | +0.35(+0.78%) |
Jul 22, 2019 | 43.58 | 44.88 | 43.47 | 44.75 | 24,873,790 | +0.94(+2.15%) |
Jul 19, 2019 | 43.53 | 44.14 | 43.49 | 43.80 | 33,442,338 | +0.29(+0.66%) |
Jul 18, 2019 | 42.94 | 43.56 | 42.60 | 43.52 | 17,992,578 | +0.48(+1.11%) |
Jul 17, 2019 | 43.13 | 43.31 | 42.91 | 43.04 | 13,686,771 | +0.19(+0.45%) |
Jul 16, 2019 | 43.49 | 43.57 | 42.66 | 42.85 | 19,659,968 | -0.83(-1.90%) |
Jul 15, 2019 | 43.57 | 43.79 | 43.37 | 43.67 | 16,462,031 | +0.17(+0.40%) |
Jul 12, 2019 | 42.70 | 43.51 | 42.53 | 43.50 | 23,122,736 | +1.15(+2.72%) |
Jul 11, 2019 | 42.31 | 42.51 | 42.10 | 42.35 | 19,065,956 | +0.34(+0.81%) |
Jul 10, 2019 | 41.76 | 42.36 | 41.74 | 42.01 | 18,398,398 | +0.40(+0.96%) |
Jul 09, 2019 | 41.27 | 41.65 | 41.07 | 41.61 | 20,487,524 | -0.06(-0.15%) |
Jul 08, 2019 | 41.50 | 41.78 | 41.02 | 41.67 | 19,006,878 | -0.23(-0.54%) |
Jul 05, 2019 | 41.85 | 41.98 | 41.34 | 41.90 | 16,455,728 | -0.38(-0.91%) |
Jul 03, 2019 | 41.98 | 42.31 | 41.82 | 42.28 | 12,324,238 | +0.38(+0.92%) |
Jul 02, 2019 | 41.75 | 42.02 | 41.56 | 41.90 | 17,654,186 | +0.09(+0.21%) |