Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.45 | 40.73 | 40.24 | 40.37 | 2,987,376 | +0.05(+0.12%) |
Sep 27, 2019 | 40.36 | 40.80 | 40.08 | 40.32 | 2,874,800 | +0.02(+0.05%) |
Sep 26, 2019 | 41.28 | 41.34 | 40.29 | 40.30 | 3,472,480 | -0.94(-2.28%) |
Sep 25, 2019 | 41.26 | 41.56 | 40.81 | 41.24 | 3,810,217 | -0.07(-0.17%) |
Sep 24, 2019 | 41.76 | 42.07 | 40.69 | 41.31 | 7,618,669 | -0.66(-1.57%) |
Sep 23, 2019 | 41.81 | 42.27 | 41.50 | 41.97 | 6,236,573 | +0.09(+0.21%) |
Sep 20, 2019 | 42.52 | 42.69 | 41.83 | 41.88 | 8,192,400 | -0.51(-1.20%) |
Sep 19, 2019 | 43.50 | 43.81 | 42.21 | 42.39 | 5,336,588 | -0.99(-2.28%) |
Sep 18, 2019 | 43.27 | 43.57 | 42.86 | 43.38 | 4,605,866 | +0.08(+0.18%) |
Sep 17, 2019 | 43.96 | 44.07 | 42.99 | 43.30 | 5,612,671 | -0.75(-1.70%) |
Sep 16, 2019 | 43.51 | 44.08 | 43.30 | 44.05 | 4,705,309 | +0.23(+0.52%) |
Sep 13, 2019 | 44.16 | 44.56 | 43.57 | 43.82 | 4,590,100 | +0.00(+0.00%) |
Sep 12, 2019 | 43.75 | 44.21 | 42.95 | 43.82 | 5,926,471 | +0.01(+0.02%) |
Sep 11, 2019 | 44.41 | 44.67 | 43.38 | 43.81 | 5,968,022 | -0.65(-1.46%) |
Sep 10, 2019 | 43.96 | 44.94 | 43.96 | 44.46 | 5,604,850 | +0.35(+0.79%) |
Sep 09, 2019 | 43.51 | 44.15 | 43.16 | 44.11 | 6,928,134 | +0.66(+1.52%) |
Sep 06, 2019 | 42.75 | 43.52 | 42.75 | 43.45 | 5,877,950 | +0.63(+1.47%) |
Sep 05, 2019 | 41.81 | 42.91 | 41.33 | 42.82 | 5,710,073 | +1.32(+3.19%) |
Sep 04, 2019 | 41.61 | 41.76 | 40.84 | 41.50 | 5,409,440 | +0.38(+0.92%) |
Sep 03, 2019 | 41.20 | 41.37 | 40.48 | 41.12 | 4,652,738 | -0.77(-1.83%) |
Aug 30, 2019 | 42.32 | 42.36 | 41.63 | 41.89 | 5,120,123 | -0.30(-0.71%) |
Aug 29, 2019 | 41.94 | 42.63 | 41.63 | 42.19 | 5,430,816 | +0.62(+1.49%) |
Aug 28, 2019 | 40.70 | 41.75 | 40.61 | 41.57 | 4,480,313 | +0.70(+1.71%) |
Aug 27, 2019 | 41.62 | 41.80 | 40.75 | 40.87 | 3,631,007 | -0.72(-1.72%) |
Aug 26, 2019 | 41.94 | 42.17 | 41.30 | 41.59 | 3,154,807 | +0.35(+0.85%) |
Aug 23, 2019 | 43.02 | 43.19 | 41.05 | 41.24 | 6,866,026 | -2.05(-4.74%) |
Aug 22, 2019 | 44.07 | 44.13 | 43.24 | 43.29 | 3,185,587 | -0.61(-1.38%) |
Aug 21, 2019 | 44.14 | 44.18 | 43.22 | 43.90 | 3,352,512 | -0.06(-0.14%) |
Aug 20, 2019 | 43.82 | 44.18 | 43.36 | 43.96 | 3,450,506 | -0.08(-0.18%) |
Aug 19, 2019 | 44.17 | 44.67 | 43.85 | 44.04 | 5,274,715 | +0.42(+0.96%) |
Aug 16, 2019 | 43.47 | 43.82 | 43.28 | 43.62 | 4,126,122 | +0.45(+1.04%) |
Aug 15, 2019 | 44.56 | 44.71 | 42.78 | 43.17 | 6,053,123 | -1.29(-2.91%) |
Aug 14, 2019 | 47.34 | 47.47 | 44.41 | 44.47 | 9,552,949 | -4.03(-8.32%) |
Aug 13, 2019 | 47.93 | 49.48 | 47.92 | 48.50 | 7,056,607 | +0.66(+1.37%) |
Aug 12, 2019 | 49.79 | 49.90 | 47.66 | 47.84 | 2,516,577 | -0.87(-1.78%) |
Aug 09, 2019 | 49.31 | 49.72 | 47.85 | 48.71 | 5,030,052 | -1.90(-3.76%) |
Aug 08, 2019 | 49.76 | 50.85 | 49.76 | 50.61 | 3,023,912 | +1.63(+3.33%) |
Aug 07, 2019 | 48.73 | 49.14 | 48.08 | 48.98 | 12,432,824 | -0.38(-0.77%) |
Aug 06, 2019 | 49.29 | 49.49 | 48.80 | 49.36 | 1,859,161 | +0.50(+1.02%) |
Aug 05, 2019 | 49.29 | 49.66 | 48.58 | 48.86 | 2,328,412 | -1.33(-2.66%) |
Aug 02, 2019 | 50.23 | 50.62 | 49.38 | 50.19 | 2,752,857 | -0.22(-0.43%) |
Aug 01, 2019 | 51.19 | 51.61 | 50.23 | 50.41 | 1,747,114 | -0.89(-1.73%) |
Jul 31, 2019 | 52.30 | 52.40 | 51.01 | 51.30 | 1,561,764 | -1.03(-1.96%) |
Jul 30, 2019 | 51.78 | 52.35 | 51.50 | 52.32 | 1,664,623 | +0.39(+0.75%) |
Jul 29, 2019 | 51.69 | 51.97 | 51.59 | 51.93 | 1,542,722 | +0.30(+0.58%) |
Jul 26, 2019 | 51.32 | 51.75 | 51.17 | 51.64 | 1,508,624 | +0.47(+0.91%) |
Jul 25, 2019 | 50.92 | 51.25 | 50.70 | 51.17 | 1,793,588 | +0.33(+0.65%) |
Jul 24, 2019 | 49.80 | 51.17 | 49.76 | 50.84 | 2,047,166 | +0.97(+1.94%) |
Jul 23, 2019 | 49.93 | 50.02 | 49.15 | 49.87 | 2,169,032 | +0.07(+0.14%) |
Jul 22, 2019 | 50.34 | 50.81 | 49.40 | 49.80 | 2,224,223 | -0.69(-1.36%) |
Jul 19, 2019 | 51.14 | 51.53 | 50.46 | 50.49 | 2,661,982 | -0.63(-1.23%) |
Jul 18, 2019 | 51.84 | 52.00 | 51.12 | 51.12 | 2,573,420 | -1.09(-2.08%) |
Jul 17, 2019 | 53.27 | 53.28 | 52.15 | 52.20 | 2,085,057 | -1.09(-2.04%) |
Jul 16, 2019 | 53.14 | 53.49 | 52.42 | 53.29 | 2,618,919 | +0.14(+0.26%) |
Jul 15, 2019 | 52.92 | 53.26 | 52.68 | 53.15 | 1,381,848 | +0.19(+0.36%) |
Jul 12, 2019 | 52.95 | 53.25 | 52.82 | 52.96 | 3,191,165 | +0.10(+0.19%) |
Jul 11, 2019 | 52.39 | 52.88 | 52.12 | 52.86 | 1,646,539 | +0.51(+0.97%) |
Jul 10, 2019 | 52.24 | 52.46 | 51.83 | 52.35 | 1,933,419 | +0.26(+0.50%) |
Jul 09, 2019 | 51.90 | 52.27 | 51.78 | 52.09 | 1,636,916 | -0.09(-0.17%) |
Jul 08, 2019 | 51.59 | 52.22 | 51.53 | 52.18 | 2,400,212 | +0.39(+0.75%) |
Jul 05, 2019 | 51.33 | 52.10 | 51.27 | 51.80 | 1,414,134 | +0.17(+0.33%) |
Jul 03, 2019 | 50.92 | 51.85 | 50.82 | 51.63 | 1,757,551 | +0.86(+1.69%) |
Jul 02, 2019 | 50.40 | 50.99 | 50.16 | 50.77 | 1,893,747 | +0.43(+0.85%) |