Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.29 | 58.42 | 57.67 | 57.73 | 10,383,360 | -0.32(-0.55%) |
Sep 27, 2019 | 58.35 | 58.80 | 57.71 | 58.05 | 13,834,026 | +0.29(+0.51%) |
Sep 26, 2019 | 57.93 | 58.11 | 57.50 | 57.76 | 10,244,748 | -0.23(-0.39%) |
Sep 25, 2019 | 56.75 | 58.25 | 56.72 | 57.98 | 14,673,881 | +1.24(+2.18%) |
Sep 24, 2019 | 58.08 | 58.14 | 56.46 | 56.74 | 20,144,894 | -1.38(-2.37%) |
Sep 23, 2019 | 57.35 | 58.25 | 57.34 | 58.12 | 11,487,669 | +0.17(+0.29%) |
Sep 20, 2019 | 58.62 | 58.95 | 57.94 | 57.96 | 31,222,526 | -0.32(-0.55%) |
Sep 19, 2019 | 58.55 | 58.89 | 58.16 | 58.27 | 12,124,773 | -0.30(-0.51%) |
Sep 18, 2019 | 57.84 | 58.79 | 57.63 | 58.57 | 13,554,719 | +0.51(+0.88%) |
Sep 17, 2019 | 58.32 | 58.32 | 57.39 | 58.06 | 13,092,169 | -0.29(-0.50%) |
Sep 16, 2019 | 57.63 | 58.59 | 57.63 | 58.36 | 14,435,264 | -0.47(-0.80%) |
Sep 13, 2019 | 58.78 | 59.12 | 58.37 | 58.83 | 17,126,804 | +0.91(+1.57%) |
Sep 12, 2019 | 56.92 | 58.55 | 56.77 | 57.91 | 18,579,708 | +0.33(+0.58%) |
Sep 11, 2019 | 57.43 | 57.84 | 56.92 | 57.58 | 14,187,456 | -0.07(-0.12%) |
Sep 10, 2019 | 57.81 | 58.51 | 57.20 | 57.65 | 21,713,562 | +0.16(+0.28%) |
Sep 09, 2019 | 55.79 | 57.91 | 55.73 | 57.49 | 24,162,348 | +2.36(+4.27%) |
Sep 06, 2019 | 55.32 | 55.57 | 54.95 | 55.13 | 12,535,725 | -0.31(-0.56%) |
Sep 05, 2019 | 54.86 | 56.23 | 54.83 | 55.44 | 17,619,730 | +1.72(+3.20%) |
Sep 04, 2019 | 53.49 | 53.89 | 53.35 | 53.72 | 11,595,524 | +0.72(+1.36%) |
Sep 03, 2019 | 53.49 | 53.52 | 52.08 | 53.00 | 14,348,954 | -0.78(-1.45%) |
Aug 30, 2019 | 53.77 | 54.17 | 53.64 | 53.78 | 14,176,969 | +0.38(+0.70%) |
Aug 29, 2019 | 52.91 | 53.68 | 52.73 | 53.40 | 13,735,427 | +1.29(+2.47%) |
Aug 28, 2019 | 51.23 | 52.48 | 51.23 | 52.11 | 14,774,773 | +0.59(+1.14%) |
Aug 27, 2019 | 52.66 | 52.73 | 51.11 | 51.53 | 20,604,490 | -0.89(-1.69%) |
Aug 26, 2019 | 52.29 | 52.50 | 51.96 | 52.42 | 12,718,454 | +0.64(+1.24%) |
Aug 23, 2019 | 52.88 | 53.59 | 51.41 | 51.77 | 21,540,072 | -1.64(-3.07%) |
Aug 22, 2019 | 53.33 | 53.66 | 52.99 | 53.41 | 11,629,656 | +0.55(+1.04%) |
Aug 21, 2019 | 53.59 | 53.63 | 52.70 | 52.86 | 17,581,586 | -0.14(-0.27%) |
Aug 20, 2019 | 53.25 | 53.55 | 52.94 | 53.00 | 11,749,072 | -0.74(-1.38%) |
Aug 19, 2019 | 54.17 | 54.25 | 53.62 | 53.74 | 15,929,416 | +0.69(+1.31%) |
Aug 16, 2019 | 51.76 | 53.20 | 51.69 | 53.05 | 19,684,758 | +1.81(+3.52%) |
Aug 15, 2019 | 51.80 | 52.12 | 50.74 | 51.25 | 19,550,444 | -0.08(-0.15%) |
Aug 14, 2019 | 52.55 | 52.68 | 51.13 | 51.32 | 35,142,052 | -2.86(-5.28%) |
Aug 13, 2019 | 53.40 | 55.12 | 53.08 | 54.18 | 22,866,334 | +0.49(+0.92%) |
Aug 12, 2019 | 54.00 | 54.15 | 53.35 | 53.69 | 14,918,995 | -1.51(-2.74%) |
Aug 09, 2019 | 55.43 | 55.63 | 54.50 | 55.20 | 16,279,140 | -0.58(-1.03%) |
Aug 08, 2019 | 55.03 | 55.82 | 54.85 | 55.78 | 16,245,529 | +1.34(+2.46%) |
Aug 07, 2019 | 54.01 | 54.59 | 53.18 | 54.44 | 22,037,264 | -0.93(-1.68%) |
Aug 06, 2019 | 55.16 | 55.43 | 54.18 | 55.37 | 14,850,927 | +0.89(+1.64%) |
Aug 05, 2019 | 54.82 | 55.01 | 53.97 | 54.47 | 25,298,434 | -2.03(-3.59%) |
Aug 02, 2019 | 56.50 | 56.88 | 55.68 | 56.50 | 17,675,202 | -0.19(-0.34%) |
Aug 01, 2019 | 58.62 | 58.97 | 56.07 | 56.69 | 27,202,830 | -2.33(-3.95%) |
Jul 31, 2019 | 59.22 | 59.44 | 58.73 | 59.03 | 16,416,800 | -0.46(-0.77%) |
Jul 30, 2019 | 58.92 | 59.48 | 58.54 | 59.48 | 11,101,396 | -0.04(-0.07%) |
Jul 29, 2019 | 59.65 | 60.00 | 59.50 | 59.52 | 10,321,215 | -0.33(-0.55%) |
Jul 26, 2019 | 59.85 | 60.25 | 59.59 | 59.85 | 12,810,444 | +0.64(+1.08%) |
Jul 25, 2019 | 60.52 | 60.62 | 58.83 | 59.22 | 18,913,612 | -1.34(-2.22%) |
Jul 24, 2019 | 59.44 | 60.62 | 59.44 | 60.56 | 15,084,979 | +0.85(+1.42%) |
Jul 23, 2019 | 59.17 | 59.87 | 59.14 | 59.71 | 14,229,055 | +0.73(+1.24%) |
Jul 22, 2019 | 58.66 | 59.13 | 58.63 | 58.98 | 9,561,784 | +0.16(+0.27%) |
Jul 19, 2019 | 59.50 | 59.86 | 58.78 | 58.83 | 13,484,005 | -0.72(-1.21%) |
Jul 18, 2019 | 58.51 | 59.64 | 58.46 | 59.55 | 16,166,847 | +0.80(+1.37%) |
Jul 17, 2019 | 59.05 | 59.31 | 58.58 | 58.74 | 14,801,816 | -0.41(-0.70%) |
Jul 16, 2019 | 59.47 | 59.72 | 58.97 | 59.16 | 19,911,498 | -0.24(-0.41%) |
Jul 15, 2019 | 59.50 | 59.85 | 58.13 | 59.40 | 28,167,512 | -0.13(-0.22%) |
Jul 12, 2019 | 59.63 | 59.74 | 59.37 | 59.53 | 18,512,508 | +0.13(+0.22%) |
Jul 11, 2019 | 59.25 | 59.72 | 58.97 | 59.40 | 12,944,282 | +0.40(+0.67%) |
Jul 10, 2019 | 59.31 | 59.66 | 58.60 | 59.00 | 14,651,243 | -0.36(-0.60%) |
Jul 09, 2019 | 58.50 | 59.45 | 58.40 | 59.36 | 11,426,123 | +0.36(+0.60%) |
Jul 08, 2019 | 58.69 | 59.46 | 58.59 | 59.00 | 12,292,460 | -0.22(-0.38%) |
Jul 05, 2019 | 59.12 | 59.56 | 58.88 | 59.22 | 10,979,760 | +0.46(+0.78%) |
Jul 03, 2019 | 58.65 | 59.06 | 58.30 | 58.77 | 9,201,520 | +0.34(+0.58%) |
Jul 02, 2019 | 58.36 | 58.88 | 58.14 | 58.43 | 12,384,377 | -0.25(-0.42%) |