Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.90 | 47.34 | 46.80 | 47.30 | 16,088,140 | +0.43(+0.91%) |
Oct 30, 2019 | 46.51 | 46.97 | 46.20 | 46.88 | 9,919,485 | +0.46(+0.99%) |
Oct 29, 2019 | 46.40 | 46.64 | 46.29 | 46.42 | 9,204,744 | -0.14(-0.30%) |
Oct 28, 2019 | 46.70 | 46.89 | 46.38 | 46.56 | 10,201,584 | -0.16(-0.33%) |
Oct 25, 2019 | 47.41 | 47.42 | 46.64 | 46.71 | 11,255,976 | -0.75(-1.57%) |
Oct 24, 2019 | 47.43 | 47.64 | 47.36 | 47.46 | 12,736,884 | -0.03(-0.05%) |
Oct 23, 2019 | 46.98 | 47.50 | 46.94 | 47.49 | 9,950,738 | +0.69(+1.47%) |
Oct 22, 2019 | 47.13 | 47.30 | 46.70 | 46.80 | 11,067,712 | -0.33(-0.70%) |
Oct 21, 2019 | 47.32 | 47.42 | 46.65 | 47.13 | 14,818,665 | -0.48(-1.00%) |
Oct 18, 2019 | 47.92 | 48.14 | 47.32 | 47.61 | 20,852,390 | +0.86(+1.84%) |
Oct 17, 2019 | 46.66 | 47.03 | 46.57 | 46.75 | 15,321,922 | +0.26(+0.56%) |
Oct 16, 2019 | 46.46 | 46.56 | 46.17 | 46.49 | 12,283,947 | -0.02(-0.04%) |
Oct 15, 2019 | 46.44 | 46.65 | 46.30 | 46.50 | 11,017,825 | +0.18(+0.39%) |
Oct 14, 2019 | 46.49 | 46.65 | 46.25 | 46.32 | 8,472,436 | +0.00(+0.00%) |
Oct 11, 2019 | 46.63 | 46.67 | 46.23 | 46.32 | 10,854,749 | -0.31(-0.67%) |
Oct 10, 2019 | 46.54 | 46.83 | 46.37 | 46.64 | 10,418,193 | -0.15(-0.32%) |
Oct 09, 2019 | 46.98 | 46.98 | 46.52 | 46.78 | 8,247,752 | +0.22(+0.47%) |
Oct 08, 2019 | 46.83 | 46.99 | 46.45 | 46.57 | 15,600,593 | -0.25(-0.54%) |
Oct 07, 2019 | 47.22 | 47.24 | 46.73 | 46.82 | 7,022,841 | -0.58(-1.23%) |
Oct 04, 2019 | 46.93 | 47.40 | 46.84 | 47.40 | 11,421,898 | +0.61(+1.30%) |
Oct 03, 2019 | 46.50 | 46.91 | 45.91 | 46.79 | 16,346,442 | +0.66(+1.43%) |
Oct 02, 2019 | 47.11 | 47.31 | 45.97 | 46.13 | 17,699,642 | -1.36(-2.87%) |
Oct 01, 2019 | 47.39 | 47.61 | 46.94 | 47.50 | 16,857,778 | +0.18(+0.39%) |
Sep 30, 2019 | 47.23 | 47.52 | 47.06 | 47.31 | 11,302,492 | +0.11(+0.24%) |
Sep 27, 2019 | 47.42 | 47.48 | 46.93 | 47.20 | 9,137,311 | -0.07(-0.15%) |
Sep 26, 2019 | 47.34 | 47.43 | 47.04 | 47.27 | 12,947,714 | +0.19(+0.41%) |
Sep 25, 2019 | 47.31 | 47.35 | 46.93 | 47.08 | 11,839,502 | -0.11(-0.24%) |
Sep 24, 2019 | 47.15 | 47.46 | 46.97 | 47.19 | 11,893,504 | +0.14(+0.30%) |
Sep 23, 2019 | 46.85 | 47.24 | 46.83 | 47.05 | 7,867,532 | +0.20(+0.43%) |
Sep 20, 2019 | 47.53 | 47.53 | 46.84 | 46.85 | 22,264,104 | -0.53(-1.12%) |
Sep 19, 2019 | 47.13 | 47.45 | 47.04 | 47.38 | 9,306,748 | +0.25(+0.53%) |
Sep 18, 2019 | 47.10 | 47.17 | 46.77 | 47.13 | 11,260,717 | -0.01(-0.02%) |
Sep 17, 2019 | 47.02 | 47.54 | 46.90 | 47.14 | 13,120,623 | +0.24(+0.52%) |
Sep 16, 2019 | 47.02 | 47.23 | 46.61 | 46.90 | 12,854,870 | -0.26(-0.55%) |
Sep 13, 2019 | 47.35 | 47.62 | 46.99 | 47.16 | 13,216,313 | -0.39(-0.82%) |
Sep 12, 2019 | 47.54 | 47.72 | 47.44 | 47.55 | 14,321,562 | +0.29(+0.62%) |
Sep 11, 2019 | 46.84 | 47.28 | 46.56 | 47.25 | 11,288,959 | +0.32(+0.68%) |
Sep 10, 2019 | 46.79 | 46.97 | 46.46 | 46.94 | 13,953,128 | -0.10(-0.22%) |
Sep 09, 2019 | 47.48 | 47.52 | 46.90 | 47.04 | 12,534,346 | -0.61(-1.29%) |
Sep 06, 2019 | 47.83 | 47.83 | 47.25 | 47.65 | 10,539,804 | +0.09(+0.20%) |
Sep 05, 2019 | 48.10 | 48.12 | 47.48 | 47.56 | 15,852,465 | -0.56(-1.17%) |
Sep 04, 2019 | 47.75 | 48.25 | 47.71 | 48.12 | 12,440,998 | +0.41(+0.85%) |
Sep 03, 2019 | 47.44 | 47.74 | 47.34 | 47.71 | 15,057,750 | +0.22(+0.47%) |
Aug 30, 2019 | 47.59 | 47.64 | 47.29 | 47.49 | 10,137,846 | -0.01(-0.02%) |
Aug 29, 2019 | 47.68 | 47.75 | 47.11 | 47.50 | 10,736,100 | -0.05(-0.11%) |
Aug 28, 2019 | 47.16 | 47.58 | 46.95 | 47.55 | 11,651,123 | +0.34(+0.71%) |
Aug 27, 2019 | 47.19 | 47.40 | 46.94 | 47.21 | 15,690,870 | +0.16(+0.33%) |
Aug 26, 2019 | 46.59 | 47.06 | 46.36 | 47.06 | 10,694,907 | +0.69(+1.49%) |
Aug 23, 2019 | 46.95 | 47.20 | 46.06 | 46.37 | 16,412,816 | -0.65(-1.38%) |
Aug 22, 2019 | 46.69 | 47.14 | 46.68 | 47.01 | 8,655,698 | +0.34(+0.72%) |
Aug 21, 2019 | 46.81 | 46.94 | 46.46 | 46.68 | 12,618,123 | +0.19(+0.41%) |
Aug 20, 2019 | 47.12 | 47.18 | 46.45 | 46.49 | 9,477,468 | -0.70(-1.48%) |
Aug 19, 2019 | 46.97 | 47.26 | 46.86 | 47.19 | 12,675,946 | +0.24(+0.51%) |
Aug 16, 2019 | 46.57 | 47.01 | 46.55 | 46.94 | 16,561,174 | +0.47(+1.00%) |
Aug 15, 2019 | 46.10 | 46.59 | 45.93 | 46.48 | 14,364,237 | +0.76(+1.66%) |
Aug 14, 2019 | 46.02 | 46.56 | 45.70 | 45.72 | 19,806,370 | -0.44(-0.95%) |
Aug 13, 2019 | 45.64 | 46.25 | 45.62 | 46.16 | 10,034,564 | +0.28(+0.60%) |
Aug 12, 2019 | 45.97 | 46.11 | 45.72 | 45.88 | 5,381,334 | -0.21(-0.45%) |
Aug 09, 2019 | 46.41 | 46.50 | 45.80 | 46.09 | 10,733,712 | -0.23(-0.50%) |
Aug 08, 2019 | 45.91 | 46.40 | 45.60 | 46.32 | 12,516,653 | +0.44(+0.96%) |
Aug 07, 2019 | 45.10 | 46.06 | 44.67 | 45.88 | 20,789,872 | +0.79(+1.74%) |
Aug 06, 2019 | 44.75 | 45.52 | 44.53 | 45.10 | 23,068,404 | +1.07(+2.43%) |
Aug 05, 2019 | 45.20 | 45.43 | 44.35 | 44.03 | 23,164,786 | -1.12(-2.48%) |
Aug 02, 2019 | 44.79 | 45.49 | 44.79 | 45.15 | 15,186,195 | +0.26(+0.58%) |