Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 57.79 | 58.12 | 57.43 | 57.63 | 568,486 | -0.04(-0.07%) |
Oct 30, 2019 | 57.62 | 57.73 | 57.19 | 57.67 | 3,233,780 | -0.02(-0.03%) |
Oct 29, 2019 | 57.71 | 57.95 | 57.66 | 57.69 | 311,199 | -0.08(-0.15%) |
Oct 28, 2019 | 57.88 | 57.98 | 57.73 | 57.77 | 2,950,534 | +0.06(+0.11%) |
Oct 25, 2019 | 57.11 | 57.86 | 57.11 | 57.71 | 425,766 | +0.42(+0.74%) |
Oct 24, 2019 | 57.47 | 57.62 | 57.12 | 57.29 | 4,272,026 | -0.08(-0.15%) |
Oct 23, 2019 | 57.25 | 57.43 | 57.22 | 57.37 | 330,701 | +0.09(+0.16%) |
Oct 22, 2019 | 57.14 | 57.58 | 57.14 | 57.28 | 730,524 | +0.07(+0.12%) |
Oct 21, 2019 | 56.85 | 57.28 | 56.84 | 57.21 | 509,267 | +0.54(+0.95%) |
Oct 18, 2019 | 56.57 | 56.84 | 56.52 | 56.67 | 257,073 | +0.09(+0.16%) |
Oct 17, 2019 | 56.77 | 56.84 | 56.44 | 56.58 | 247,915 | +0.16(+0.29%) |
Oct 16, 2019 | 56.33 | 56.77 | 56.33 | 56.42 | 314,981 | +0.07(+0.12%) |
Oct 15, 2019 | 56.56 | 56.70 | 56.21 | 56.35 | 530,791 | +0.04(+0.07%) |
Oct 14, 2019 | 56.33 | 56.51 | 56.29 | 56.31 | 108,008 | -0.11(-0.19%) |
Oct 11, 2019 | 56.48 | 56.89 | 56.31 | 56.42 | 468,329 | +0.83(+1.49%) |
Oct 10, 2019 | 55.36 | 55.94 | 55.32 | 55.59 | 294,307 | +0.44(+0.79%) |
Oct 09, 2019 | 55.02 | 55.28 | 54.78 | 55.15 | 383,543 | +0.31(+0.57%) |
Oct 08, 2019 | 55.26 | 55.30 | 54.67 | 54.84 | 599,347 | -0.59(-1.07%) |
Oct 07, 2019 | 55.26 | 55.67 | 55.22 | 55.43 | 942,777 | +0.12(+0.21%) |
Oct 04, 2019 | 55.14 | 55.35 | 54.92 | 55.31 | 521,566 | +0.32(+0.57%) |
Oct 03, 2019 | 54.92 | 55.27 | 54.50 | 55.00 | 1,091,764 | -0.22(-0.40%) |
Oct 02, 2019 | 55.88 | 56.01 | 54.87 | 55.22 | 1,178,389 | -1.05(-1.87%) |
Oct 01, 2019 | 57.15 | 57.15 | 55.99 | 56.28 | 493,655 | -0.38(-0.68%) |
Sep 30, 2019 | 56.65 | 57.00 | 56.59 | 56.66 | 390,338 | +0.08(+0.15%) |
Sep 27, 2019 | 56.57 | 56.90 | 56.41 | 56.57 | 452,319 | +0.47(+0.84%) |
Sep 26, 2019 | 56.18 | 56.36 | 56.03 | 56.11 | 663,556 | -0.13(-0.23%) |
Sep 25, 2019 | 55.54 | 56.51 | 55.47 | 56.24 | 477,505 | +0.51(+0.92%) |
Sep 24, 2019 | 56.11 | 56.41 | 55.54 | 55.72 | 472,915 | -0.42(-0.75%) |
Sep 23, 2019 | 56.18 | 56.41 | 56.04 | 56.14 | 660,073 | -0.29(-0.52%) |
Sep 20, 2019 | 56.35 | 56.83 | 56.35 | 56.44 | 592,246 | +0.08(+0.14%) |
Sep 19, 2019 | 56.18 | 56.79 | 56.18 | 56.36 | 438,457 | +0.11(+0.19%) |
Sep 18, 2019 | 55.83 | 56.32 | 55.79 | 56.25 | 398,058 | +0.22(+0.40%) |
Sep 17, 2019 | 55.52 | 56.21 | 55.33 | 56.03 | 583,029 | +0.13(+0.23%) |
Sep 16, 2019 | 55.51 | 56.10 | 55.48 | 55.90 | 331,152 | +0.05(+0.10%) |
Sep 13, 2019 | 56.00 | 56.22 | 55.83 | 55.84 | 466,377 | +0.07(+0.12%) |
Sep 12, 2019 | 55.47 | 56.02 | 55.05 | 55.78 | 537,465 | +0.19(+0.35%) |
Sep 11, 2019 | 55.55 | 55.82 | 55.16 | 55.58 | 693,770 | +0.15(+0.26%) |
Sep 10, 2019 | 54.33 | 55.45 | 54.32 | 55.44 | 630,393 | +0.99(+1.82%) |
Sep 09, 2019 | 54.15 | 54.45 | 53.92 | 54.45 | 1,278,756 | +0.74(+1.37%) |
Sep 06, 2019 | 53.52 | 53.92 | 53.35 | 53.71 | 665,658 | +0.48(+0.89%) |
Sep 05, 2019 | 53.03 | 53.92 | 52.85 | 53.23 | 806,709 | +0.87(+1.66%) |
Sep 04, 2019 | 52.38 | 52.59 | 51.93 | 52.36 | 1,208,105 | +0.29(+0.56%) |
Sep 03, 2019 | 52.46 | 52.46 | 51.60 | 52.07 | 988,951 | -0.65(-1.24%) |
Aug 30, 2019 | 53.02 | 53.30 | 52.61 | 52.73 | 845,935 | +0.02(+0.04%) |
Aug 29, 2019 | 51.89 | 52.86 | 51.89 | 52.70 | 1,030,770 | +1.11(+2.14%) |
Aug 28, 2019 | 51.38 | 51.93 | 51.38 | 51.60 | 940,068 | +0.20(+0.39%) |
Aug 27, 2019 | 52.63 | 52.83 | 51.03 | 51.40 | 1,510,367 | -2.26(-4.21%) |
Aug 26, 2019 | 53.59 | 53.94 | 53.43 | 53.66 | 543,067 | +0.46(+0.87%) |
Aug 23, 2019 | 53.63 | 54.20 | 53.03 | 53.19 | 482,387 | -0.54(-1.00%) |
Aug 22, 2019 | 53.97 | 54.31 | 53.70 | 53.73 | 548,521 | -0.08(-0.14%) |
Aug 21, 2019 | 53.85 | 53.92 | 53.54 | 53.81 | 435,804 | +0.38(+0.72%) |
Aug 20, 2019 | 53.97 | 54.02 | 53.32 | 53.42 | 536,617 | -0.76(-1.40%) |
Aug 19, 2019 | 54.45 | 54.58 | 54.17 | 54.19 | 486,148 | +0.28(+0.51%) |
Aug 16, 2019 | 53.85 | 54.02 | 53.50 | 53.91 | 395,828 | +0.68(+1.28%) |
Aug 15, 2019 | 53.39 | 53.54 | 52.91 | 53.23 | 502,725 | -0.25(-0.47%) |
Aug 14, 2019 | 54.17 | 54.29 | 53.26 | 53.48 | 635,736 | -1.53(-2.78%) |
Aug 13, 2019 | 54.56 | 55.33 | 54.15 | 55.01 | 353,059 | +0.35(+0.63%) |
Aug 12, 2019 | 55.16 | 55.16 | 54.43 | 54.66 | 327,338 | -0.85(-1.54%) |
Aug 09, 2019 | 55.55 | 55.75 | 55.27 | 55.51 | 248,222 | -0.03(-0.06%) |
Aug 08, 2019 | 55.31 | 55.91 | 55.11 | 55.55 | 279,678 | +0.56(+1.02%) |
Aug 07, 2019 | 54.53 | 55.20 | 54.07 | 54.98 | 539,451 | -0.01(-0.01%) |
Aug 06, 2019 | 55.43 | 55.43 | 54.24 | 54.99 | 1,083,428 | -0.22(-0.40%) |
Aug 05, 2019 | 55.70 | 55.76 | 55.07 | 55.22 | 804,897 | -0.98(-1.75%) |
Aug 02, 2019 | 56.47 | 56.50 | 55.70 | 56.20 | 555,409 | -0.41(-0.72%) |