Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.14 | 54.32 | 53.54 | 54.20 | 7,137,638 | -0.24(-0.43%) |
Oct 30, 2019 | 54.48 | 54.53 | 53.93 | 54.44 | 3,875,488 | -0.06(-0.11%) |
Oct 29, 2019 | 54.26 | 54.98 | 54.23 | 54.50 | 4,552,605 | +0.21(+0.38%) |
Oct 28, 2019 | 53.85 | 54.45 | 53.85 | 54.29 | 4,030,625 | +0.56(+1.04%) |
Oct 25, 2019 | 52.76 | 53.87 | 52.75 | 53.73 | 4,484,100 | +0.80(+1.51%) |
Oct 24, 2019 | 53.44 | 53.79 | 52.63 | 52.93 | 4,907,682 | -0.02(-0.04%) |
Oct 23, 2019 | 53.19 | 53.38 | 52.75 | 52.95 | 4,973,187 | -0.43(-0.81%) |
Oct 22, 2019 | 53.42 | 53.69 | 52.81 | 53.38 | 5,797,092 | +0.07(+0.13%) |
Oct 21, 2019 | 52.93 | 53.71 | 52.85 | 53.32 | 6,914,789 | +0.73(+1.39%) |
Oct 18, 2019 | 51.96 | 52.74 | 51.95 | 52.58 | 7,131,953 | +0.45(+0.86%) |
Oct 17, 2019 | 52.28 | 52.51 | 52.02 | 52.13 | 4,531,244 | +0.20(+0.38%) |
Oct 16, 2019 | 52.50 | 52.88 | 51.84 | 51.94 | 5,691,791 | -0.46(-0.88%) |
Oct 15, 2019 | 51.98 | 52.74 | 51.78 | 52.40 | 8,848,154 | +0.63(+1.23%) |
Oct 14, 2019 | 50.84 | 51.96 | 50.77 | 51.76 | 6,894,490 | +0.04(+0.08%) |
Oct 11, 2019 | 52.26 | 52.52 | 51.42 | 51.72 | 11,278,635 | -0.15(-0.28%) |
Oct 10, 2019 | 50.75 | 52.03 | 49.89 | 51.87 | 27,055,682 | -0.80(-1.52%) |
Oct 09, 2019 | 52.76 | 53.14 | 52.35 | 52.67 | 7,865,649 | +0.70(+1.35%) |
Oct 08, 2019 | 51.79 | 52.85 | 51.66 | 51.97 | 8,246,692 | -0.16(-0.30%) |
Oct 07, 2019 | 52.50 | 52.86 | 52.01 | 52.12 | 8,990,034 | -0.44(-0.84%) |
Oct 04, 2019 | 51.63 | 52.70 | 51.46 | 52.56 | 6,825,144 | +0.96(+1.86%) |
Oct 03, 2019 | 51.89 | 52.61 | 50.61 | 51.61 | 14,765,436 | -1.48(-2.80%) |
Oct 02, 2019 | 54.45 | 54.46 | 51.65 | 53.09 | 14,322,659 | -2.60(-4.67%) |
Oct 01, 2019 | 56.70 | 57.32 | 55.34 | 55.69 | 8,265,809 | -0.58(-1.02%) |
Sep 30, 2019 | 57.01 | 57.33 | 56.19 | 56.27 | 5,348,494 | -0.66(-1.17%) |
Sep 27, 2019 | 57.60 | 58.00 | 56.82 | 56.93 | 5,504,647 | -0.49(-0.85%) |
Sep 26, 2019 | 56.76 | 57.45 | 56.59 | 57.42 | 3,905,906 | +0.46(+0.81%) |
Sep 25, 2019 | 56.70 | 57.13 | 56.34 | 56.96 | 3,378,361 | +0.30(+0.53%) |
Sep 24, 2019 | 57.26 | 57.55 | 56.23 | 56.66 | 5,405,331 | -0.02(-0.03%) |
Sep 23, 2019 | 56.96 | 57.31 | 56.50 | 56.68 | 4,527,275 | -0.60(-1.04%) |
Sep 20, 2019 | 57.44 | 57.81 | 57.13 | 57.27 | 6,326,490 | -0.06(-0.10%) |
Sep 19, 2019 | 57.88 | 57.88 | 56.95 | 57.33 | 3,671,268 | -0.61(-1.05%) |
Sep 18, 2019 | 58.07 | 58.12 | 57.31 | 57.94 | 4,203,887 | -0.06(-0.10%) |
Sep 17, 2019 | 56.96 | 58.39 | 56.81 | 57.99 | 8,383,756 | +0.29(+0.51%) |
Sep 16, 2019 | 56.69 | 57.76 | 55.92 | 57.70 | 9,782,730 | -0.92(-1.57%) |
Sep 13, 2019 | 58.61 | 59.18 | 58.23 | 58.62 | 7,727,451 | +0.56(+0.96%) |
Sep 12, 2019 | 57.42 | 58.50 | 57.42 | 58.06 | 5,308,745 | +0.64(+1.12%) |
Sep 11, 2019 | 57.26 | 57.81 | 56.79 | 57.42 | 4,262,278 | +0.14(+0.24%) |
Sep 10, 2019 | 56.73 | 57.36 | 56.46 | 57.28 | 4,514,285 | +0.52(+0.91%) |
Sep 09, 2019 | 56.64 | 57.10 | 56.23 | 56.76 | 5,876,630 | +0.13(+0.22%) |
Sep 06, 2019 | 57.34 | 57.59 | 56.55 | 56.64 | 5,877,179 | -0.21(-0.36%) |
Sep 05, 2019 | 56.32 | 57.57 | 56.22 | 56.84 | 4,568,412 | +0.94(+1.68%) |
Sep 04, 2019 | 56.28 | 56.70 | 55.43 | 55.90 | 5,063,966 | -0.06(-0.10%) |
Sep 03, 2019 | 56.11 | 56.57 | 55.34 | 55.96 | 6,759,163 | -0.56(-0.99%) |
Aug 30, 2019 | 56.80 | 57.50 | 56.26 | 56.52 | 4,370,160 | -0.02(-0.03%) |
Aug 29, 2019 | 55.80 | 56.78 | 55.74 | 56.54 | 4,198,646 | +1.17(+2.12%) |
Aug 28, 2019 | 54.55 | 55.84 | 54.51 | 55.37 | 5,388,937 | +0.53(+0.96%) |
Aug 27, 2019 | 55.32 | 55.37 | 54.28 | 54.84 | 7,885,547 | -0.14(-0.25%) |
Aug 26, 2019 | 55.44 | 55.55 | 54.65 | 54.98 | 3,495,544 | +0.08(+0.14%) |
Aug 23, 2019 | 56.48 | 56.72 | 54.55 | 54.90 | 6,063,291 | -1.72(-3.04%) |
Aug 22, 2019 | 56.78 | 56.93 | 56.14 | 56.62 | 3,518,447 | -0.05(-0.09%) |
Aug 21, 2019 | 56.90 | 57.21 | 56.51 | 56.67 | 3,086,717 | +0.32(+0.57%) |
Aug 20, 2019 | 56.68 | 56.82 | 56.26 | 56.34 | 2,573,292 | -0.50(-0.88%) |
Aug 19, 2019 | 57.32 | 57.63 | 56.79 | 56.84 | 3,586,583 | +0.15(+0.26%) |
Aug 16, 2019 | 56.10 | 57.01 | 55.89 | 56.70 | 4,326,345 | +0.91(+1.63%) |
Aug 15, 2019 | 56.14 | 56.36 | 55.46 | 55.79 | 4,463,802 | -0.12(-0.21%) |
Aug 14, 2019 | 56.58 | 56.71 | 55.39 | 55.90 | 7,844,058 | -1.57(-2.74%) |
Aug 13, 2019 | 56.85 | 58.53 | 56.82 | 57.48 | 6,343,179 | +0.18(+0.31%) |
Aug 12, 2019 | 57.70 | 57.91 | 56.92 | 57.30 | 4,019,214 | -0.85(-1.46%) |
Aug 09, 2019 | 58.31 | 58.77 | 57.70 | 58.15 | 5,739,386 | -0.49(-0.83%) |
Aug 08, 2019 | 58.54 | 59.05 | 58.02 | 58.64 | 5,542,264 | +0.77(+1.33%) |
Aug 07, 2019 | 56.68 | 58.17 | 56.10 | 57.87 | 7,826,158 | +0.44(+0.77%) |
Aug 06, 2019 | 57.13 | 57.54 | 56.74 | 57.43 | 4,816,244 | +0.95(+1.68%) |
Aug 05, 2019 | 57.99 | 58.01 | 55.71 | 56.48 | 9,065,323 | -2.26(-3.84%) |
Aug 02, 2019 | 58.51 | 59.13 | 58.10 | 58.74 | 3,828,100 | -0.19(-0.31%) |