Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.49 | 44.49 | 42.98 | 43.61 | 8,754,801 | -0.86(-1.93%) |
Oct 30, 2019 | 44.70 | 45.04 | 43.95 | 44.47 | 4,627,967 | -0.33(-0.73%) |
Oct 29, 2019 | 44.22 | 45.23 | 43.66 | 44.80 | 7,497,562 | +0.37(+0.84%) |
Oct 28, 2019 | 44.61 | 44.94 | 43.73 | 44.42 | 10,132,812 | +0.30(+0.69%) |
Oct 25, 2019 | 43.15 | 44.24 | 43.01 | 44.12 | 6,037,423 | +0.77(+1.78%) |
Oct 24, 2019 | 43.46 | 43.99 | 42.85 | 43.35 | 4,524,784 | -0.09(-0.20%) |
Oct 23, 2019 | 42.88 | 43.54 | 42.63 | 43.44 | 5,875,709 | -0.61(-1.37%) |
Oct 22, 2019 | 43.69 | 44.19 | 43.40 | 44.04 | 4,818,469 | +0.58(+1.34%) |
Oct 21, 2019 | 43.91 | 44.18 | 43.21 | 43.46 | 6,533,623 | -0.57(-1.28%) |
Oct 18, 2019 | 44.60 | 44.72 | 44.00 | 44.03 | 5,881,416 | -0.51(-1.14%) |
Oct 17, 2019 | 43.77 | 44.66 | 43.61 | 44.53 | 6,069,092 | +1.02(+2.34%) |
Oct 16, 2019 | 43.37 | 43.95 | 43.20 | 43.52 | 3,739,611 | +0.12(+0.28%) |
Oct 15, 2019 | 42.80 | 43.67 | 42.78 | 43.40 | 4,268,431 | +0.67(+1.57%) |
Oct 14, 2019 | 42.78 | 42.96 | 42.33 | 42.73 | 3,192,393 | -0.25(-0.59%) |
Oct 11, 2019 | 42.55 | 43.47 | 42.55 | 42.98 | 6,033,530 | +0.84(+2.00%) |
Oct 10, 2019 | 41.59 | 42.41 | 41.59 | 42.14 | 4,224,185 | +0.68(+1.63%) |
Oct 09, 2019 | 41.88 | 41.98 | 41.42 | 41.46 | 5,969,643 | -0.01(-0.02%) |
Oct 08, 2019 | 41.68 | 42.00 | 41.29 | 41.47 | 5,908,956 | -0.53(-1.27%) |
Oct 07, 2019 | 42.06 | 42.29 | 41.85 | 42.00 | 5,645,675 | -0.17(-0.40%) |
Oct 04, 2019 | 41.99 | 42.24 | 41.45 | 42.17 | 5,006,420 | +0.29(+0.70%) |
Oct 03, 2019 | 42.06 | 42.23 | 41.06 | 41.88 | 4,743,153 | -0.18(-0.44%) |
Oct 02, 2019 | 43.41 | 43.48 | 41.98 | 42.06 | 6,304,159 | -1.49(-3.42%) |
Oct 01, 2019 | 43.99 | 44.48 | 43.21 | 43.55 | 6,083,223 | -0.49(-1.10%) |
Sep 30, 2019 | 43.43 | 44.19 | 43.43 | 44.03 | 4,158,427 | +0.72(+1.65%) |
Sep 27, 2019 | 43.18 | 43.75 | 42.77 | 43.32 | 4,274,493 | +0.26(+0.61%) |
Sep 26, 2019 | 43.55 | 43.64 | 42.64 | 43.05 | 4,854,590 | -0.22(-0.52%) |
Sep 25, 2019 | 42.74 | 43.44 | 42.45 | 43.28 | 4,281,478 | +0.58(+1.36%) |
Sep 24, 2019 | 43.52 | 43.60 | 42.38 | 42.70 | 6,822,648 | -0.55(-1.27%) |
Sep 23, 2019 | 43.74 | 43.86 | 42.82 | 43.25 | 5,262,650 | -0.54(-1.24%) |
Sep 20, 2019 | 43.30 | 44.53 | 43.20 | 43.79 | 14,119,394 | +0.34(+0.79%) |
Sep 19, 2019 | 43.50 | 43.82 | 43.34 | 43.44 | 5,536,569 | +0.13(+0.29%) |
Sep 18, 2019 | 43.50 | 43.57 | 42.93 | 43.32 | 4,954,867 | -0.34(-0.78%) |
Sep 17, 2019 | 44.06 | 44.06 | 43.17 | 43.66 | 6,101,148 | -0.40(-0.90%) |
Sep 16, 2019 | 44.07 | 44.34 | 43.83 | 44.06 | 4,598,364 | -0.52(-1.16%) |
Sep 13, 2019 | 44.54 | 44.93 | 44.03 | 44.57 | 4,863,853 | +0.34(+0.77%) |
Sep 12, 2019 | 46.17 | 46.17 | 43.99 | 44.23 | 8,505,822 | -1.99(-4.31%) |
Sep 11, 2019 | 45.65 | 46.25 | 45.24 | 46.22 | 8,779,827 | +0.94(+2.07%) |
Sep 10, 2019 | 44.24 | 45.38 | 44.15 | 45.28 | 8,704,657 | +1.03(+2.32%) |
Sep 09, 2019 | 41.92 | 44.34 | 41.92 | 44.26 | 11,827,105 | +2.41(+5.76%) |
Sep 06, 2019 | 41.93 | 42.03 | 41.52 | 41.84 | 3,222,513 | +0.18(+0.44%) |
Sep 05, 2019 | 41.24 | 42.01 | 41.24 | 41.66 | 4,782,139 | +0.64(+1.55%) |
Sep 04, 2019 | 40.39 | 41.10 | 40.39 | 41.02 | 5,897,813 | +0.88(+2.18%) |
Sep 03, 2019 | 40.80 | 40.86 | 39.84 | 40.15 | 4,993,104 | -0.61(-1.48%) |
Aug 30, 2019 | 40.35 | 40.75 | 40.16 | 40.75 | 6,525,291 | +0.63(+1.57%) |
Aug 29, 2019 | 40.08 | 40.46 | 39.98 | 40.12 | 4,108,802 | +0.36(+0.90%) |
Aug 28, 2019 | 39.22 | 39.80 | 39.03 | 39.77 | 3,286,169 | +0.40(+1.01%) |
Aug 27, 2019 | 40.16 | 40.22 | 39.29 | 39.37 | 6,342,618 | -0.47(-1.18%) |
Aug 26, 2019 | 39.79 | 39.91 | 39.46 | 39.84 | 4,579,301 | +0.57(+1.46%) |
Aug 23, 2019 | 40.24 | 40.62 | 39.12 | 39.26 | 7,468,744 | -1.30(-3.20%) |
Aug 22, 2019 | 40.72 | 40.92 | 40.34 | 40.56 | 4,738,842 | +0.04(+0.10%) |
Aug 21, 2019 | 40.63 | 41.14 | 40.43 | 40.52 | 3,723,240 | +0.18(+0.45%) |
Aug 20, 2019 | 40.77 | 41.02 | 40.31 | 40.34 | 4,160,240 | -0.39(-0.96%) |
Aug 19, 2019 | 40.31 | 40.95 | 40.29 | 40.73 | 6,440,857 | +0.91(+2.27%) |
Aug 16, 2019 | 39.15 | 40.03 | 39.05 | 39.82 | 5,799,448 | +0.94(+2.41%) |
Aug 15, 2019 | 40.08 | 40.08 | 38.75 | 38.88 | 7,984,306 | -0.88(-2.22%) |
Aug 14, 2019 | 41.37 | 41.37 | 39.73 | 39.77 | 7,850,793 | -2.10(-5.01%) |
Aug 13, 2019 | 40.98 | 42.52 | 40.64 | 41.87 | 6,686,109 | +0.84(+2.06%) |
Aug 12, 2019 | 41.64 | 41.73 | 40.76 | 41.02 | 4,727,173 | -0.62(-1.50%) |
Aug 09, 2019 | 41.67 | 41.85 | 41.28 | 41.65 | 3,696,020 | -0.18(-0.43%) |
Aug 08, 2019 | 41.40 | 41.84 | 41.30 | 41.83 | 4,310,150 | +0.43(+1.03%) |
Aug 07, 2019 | 40.27 | 41.50 | 39.52 | 41.40 | 7,933,006 | +0.81(+2.00%) |
Aug 06, 2019 | 41.02 | 41.22 | 40.07 | 40.59 | 8,546,178 | -0.33(-0.81%) |
Aug 05, 2019 | 42.18 | 42.28 | 40.75 | 40.92 | 8,558,085 | -1.43(-3.37%) |
Aug 02, 2019 | 42.75 | 42.88 | 41.87 | 42.35 | 5,734,548 | -0.31(-0.72%) |