Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.72 | 62.97 | 61.52 | 62.19 | 3,311,865 | -0.78(-1.24%) |
Oct 30, 2019 | 62.72 | 62.99 | 61.93 | 62.97 | 2,026,388 | +0.15(+0.24%) |
Oct 29, 2019 | 62.55 | 63.14 | 62.51 | 62.82 | 2,748,384 | -0.12(-0.18%) |
Oct 28, 2019 | 63.18 | 63.34 | 62.53 | 62.94 | 2,344,020 | +0.15(+0.24%) |
Oct 25, 2019 | 62.16 | 63.03 | 61.98 | 62.79 | 2,194,241 | +0.83(+1.35%) |
Oct 24, 2019 | 62.72 | 62.77 | 61.56 | 61.95 | 2,019,690 | -0.60(-0.96%) |
Oct 23, 2019 | 62.28 | 62.62 | 61.99 | 62.55 | 2,818,490 | +0.29(+0.47%) |
Oct 22, 2019 | 61.67 | 62.44 | 61.13 | 62.26 | 2,512,325 | +0.71(+1.15%) |
Oct 21, 2019 | 61.23 | 61.84 | 61.12 | 61.55 | 2,648,585 | +0.69(+1.14%) |
Oct 18, 2019 | 60.26 | 61.01 | 60.21 | 60.86 | 4,373,254 | +0.53(+0.88%) |
Oct 17, 2019 | 60.11 | 60.70 | 60.02 | 60.33 | 3,195,213 | +0.65(+1.08%) |
Oct 16, 2019 | 59.78 | 60.37 | 59.65 | 59.68 | 3,139,296 | -0.36(-0.61%) |
Oct 15, 2019 | 59.58 | 60.66 | 59.08 | 60.05 | 5,397,053 | +0.46(+0.77%) |
Oct 14, 2019 | 59.05 | 59.74 | 58.99 | 59.58 | 2,432,913 | +0.15(+0.25%) |
Oct 11, 2019 | 58.73 | 60.31 | 58.49 | 59.43 | 4,216,579 | +1.76(+3.06%) |
Oct 10, 2019 | 56.54 | 58.01 | 56.54 | 57.67 | 3,205,821 | +1.27(+2.25%) |
Oct 09, 2019 | 56.46 | 56.85 | 55.83 | 56.40 | 3,133,678 | +0.41(+0.73%) |
Oct 08, 2019 | 56.53 | 56.75 | 55.94 | 55.99 | 3,093,650 | -1.14(-2.00%) |
Oct 07, 2019 | 57.65 | 58.06 | 57.13 | 57.14 | 2,316,559 | -0.66(-1.14%) |
Oct 04, 2019 | 57.06 | 57.80 | 57.06 | 57.79 | 3,627,553 | +0.70(+1.23%) |
Oct 03, 2019 | 55.94 | 57.12 | 55.68 | 57.09 | 3,757,780 | +0.80(+1.42%) |
Oct 02, 2019 | 56.99 | 57.27 | 55.83 | 56.30 | 4,724,410 | -1.55(-2.68%) |
Oct 01, 2019 | 60.26 | 60.52 | 57.78 | 57.85 | 8,690,536 | -1.43(-2.41%) |
Sep 30, 2019 | 59.06 | 59.58 | 59.06 | 59.27 | 5,702,151 | +0.41(+0.69%) |
Sep 27, 2019 | 57.70 | 59.22 | 56.74 | 58.87 | 7,305,413 | +1.96(+3.44%) |
Sep 26, 2019 | 57.16 | 57.16 | 56.59 | 56.91 | 2,181,008 | -0.24(-0.42%) |
Sep 25, 2019 | 56.64 | 57.26 | 56.52 | 57.15 | 2,706,560 | +0.42(+0.73%) |
Sep 24, 2019 | 57.63 | 57.87 | 56.54 | 56.73 | 4,166,025 | -0.83(-1.45%) |
Sep 23, 2019 | 57.09 | 57.86 | 56.87 | 57.56 | 2,944,639 | -0.02(-0.03%) |
Sep 20, 2019 | 57.94 | 58.28 | 57.19 | 57.58 | 4,663,030 | -0.20(-0.34%) |
Sep 19, 2019 | 57.71 | 58.10 | 57.44 | 57.78 | 2,332,329 | +0.23(+0.40%) |
Sep 18, 2019 | 57.24 | 57.55 | 56.76 | 57.55 | 3,974,110 | -0.04(-0.06%) |
Sep 17, 2019 | 57.89 | 57.98 | 57.05 | 57.58 | 2,504,176 | -0.63(-1.08%) |
Sep 16, 2019 | 58.10 | 58.43 | 57.82 | 58.21 | 2,571,048 | +0.10(+0.17%) |
Sep 13, 2019 | 58.14 | 58.70 | 57.77 | 58.11 | 2,535,339 | +0.74(+1.30%) |
Sep 12, 2019 | 57.63 | 58.09 | 57.10 | 57.37 | 2,716,671 | -0.43(-0.75%) |
Sep 11, 2019 | 57.59 | 57.95 | 56.91 | 57.80 | 3,437,175 | +0.35(+0.60%) |
Sep 10, 2019 | 56.63 | 57.46 | 56.38 | 57.46 | 3,448,030 | +0.91(+1.62%) |
Sep 09, 2019 | 55.44 | 56.63 | 55.33 | 56.54 | 3,954,414 | +1.36(+2.46%) |
Sep 06, 2019 | 55.01 | 55.31 | 54.66 | 55.19 | 2,993,182 | +0.36(+0.66%) |
Sep 05, 2019 | 53.75 | 55.08 | 53.64 | 54.82 | 3,958,315 | +1.98(+3.74%) |
Sep 04, 2019 | 52.41 | 53.03 | 52.41 | 52.85 | 3,706,866 | +1.07(+2.07%) |
Sep 03, 2019 | 52.31 | 52.31 | 51.45 | 51.77 | 3,532,731 | -1.05(-2.00%) |
Aug 30, 2019 | 53.02 | 53.17 | 52.74 | 52.83 | 3,027,924 | +0.40(+0.76%) |
Aug 29, 2019 | 52.03 | 52.63 | 51.84 | 52.43 | 2,620,804 | +1.16(+2.27%) |
Aug 28, 2019 | 50.49 | 51.36 | 50.21 | 51.27 | 1,957,712 | +0.50(+0.98%) |
Aug 27, 2019 | 51.11 | 51.17 | 50.39 | 50.77 | 2,944,763 | -0.01(-0.02%) |
Aug 26, 2019 | 50.94 | 51.27 | 50.30 | 50.78 | 3,603,511 | +0.25(+0.49%) |
Aug 23, 2019 | 51.11 | 51.89 | 50.26 | 50.53 | 4,251,208 | -1.06(-2.06%) |
Aug 22, 2019 | 52.06 | 52.27 | 51.37 | 51.60 | 2,456,900 | -0.23(-0.44%) |
Aug 21, 2019 | 52.14 | 52.17 | 51.69 | 51.83 | 2,984,031 | +0.43(+0.83%) |
Aug 20, 2019 | 51.77 | 51.96 | 51.36 | 51.40 | 2,854,937 | -0.51(-0.97%) |
Aug 19, 2019 | 52.31 | 52.34 | 51.73 | 51.91 | 4,619,284 | +0.56(+1.09%) |
Aug 16, 2019 | 50.42 | 51.50 | 50.33 | 51.35 | 3,759,074 | +1.34(+2.68%) |
Aug 15, 2019 | 50.33 | 50.62 | 49.63 | 50.01 | 4,955,665 | -0.21(-0.42%) |
Aug 14, 2019 | 51.00 | 51.43 | 50.10 | 50.22 | 4,415,059 | -1.80(-3.46%) |
Aug 13, 2019 | 50.74 | 53.20 | 50.67 | 52.02 | 3,899,886 | +0.79(+1.54%) |
Aug 12, 2019 | 52.04 | 52.17 | 51.15 | 51.23 | 2,364,825 | -1.05(-2.00%) |
Aug 09, 2019 | 53.06 | 53.14 | 52.07 | 52.28 | 3,354,474 | -1.13(-2.12%) |
Aug 08, 2019 | 52.97 | 53.48 | 52.53 | 53.41 | 3,660,700 | +1.05(+2.00%) |
Aug 07, 2019 | 52.43 | 52.63 | 51.31 | 52.37 | 4,471,925 | -1.09(-2.04%) |
Aug 06, 2019 | 52.61 | 53.84 | 52.10 | 53.46 | 4,628,833 | +1.20(+2.30%) |
Aug 05, 2019 | 53.04 | 53.26 | 51.89 | 52.25 | 6,432,123 | -1.94(-3.58%) |
Aug 02, 2019 | 54.93 | 54.93 | 53.89 | 54.20 | 5,199,868 | -0.97(-1.75%) |