Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.76 | 63.01 | 61.56 | 62.23 | 3,309,749 | -0.78(-1.24%) |
Oct 30, 2019 | 62.76 | 63.03 | 61.97 | 63.01 | 2,025,093 | +0.15(+0.24%) |
Oct 29, 2019 | 62.59 | 63.18 | 62.55 | 62.86 | 2,746,628 | -0.12(-0.18%) |
Oct 28, 2019 | 63.22 | 63.38 | 62.57 | 62.98 | 2,342,522 | +0.15(+0.24%) |
Oct 25, 2019 | 62.20 | 63.07 | 62.02 | 62.83 | 2,192,838 | +0.83(+1.35%) |
Oct 24, 2019 | 62.76 | 62.81 | 61.60 | 61.99 | 2,018,400 | -0.60(-0.96%) |
Oct 23, 2019 | 62.32 | 62.66 | 62.03 | 62.59 | 2,816,689 | +0.29(+0.47%) |
Oct 22, 2019 | 61.71 | 62.48 | 61.17 | 62.30 | 2,510,719 | +0.71(+1.15%) |
Oct 21, 2019 | 61.26 | 61.88 | 61.16 | 61.59 | 2,646,892 | +0.69(+1.14%) |
Oct 18, 2019 | 60.30 | 61.05 | 60.25 | 60.90 | 4,370,459 | +0.53(+0.88%) |
Oct 17, 2019 | 60.15 | 60.74 | 60.06 | 60.37 | 3,193,171 | +0.65(+1.08%) |
Oct 16, 2019 | 59.82 | 60.40 | 59.69 | 59.72 | 3,137,290 | -0.36(-0.61%) |
Oct 15, 2019 | 59.62 | 60.70 | 59.12 | 60.08 | 5,393,604 | +0.46(+0.77%) |
Oct 14, 2019 | 59.09 | 59.77 | 59.02 | 59.62 | 2,431,359 | +0.15(+0.25%) |
Oct 11, 2019 | 58.77 | 60.35 | 58.52 | 59.47 | 4,213,884 | +1.77(+3.06%) |
Oct 10, 2019 | 56.58 | 58.04 | 56.58 | 57.71 | 3,203,773 | +1.27(+2.25%) |
Oct 09, 2019 | 56.49 | 56.88 | 55.87 | 56.44 | 3,131,675 | +0.41(+0.73%) |
Oct 08, 2019 | 56.56 | 56.78 | 55.98 | 56.03 | 3,091,673 | -1.14(-2.00%) |
Oct 07, 2019 | 57.69 | 58.10 | 57.17 | 57.17 | 2,315,078 | -0.66(-1.14%) |
Oct 04, 2019 | 57.09 | 57.84 | 57.09 | 57.83 | 3,625,234 | +0.70(+1.23%) |
Oct 03, 2019 | 55.98 | 57.16 | 55.71 | 57.13 | 3,755,379 | +0.80(+1.42%) |
Oct 02, 2019 | 57.02 | 57.31 | 55.87 | 56.33 | 4,721,391 | -1.55(-2.68%) |
Oct 01, 2019 | 60.30 | 60.56 | 57.82 | 57.88 | 8,684,982 | -1.43(-2.41%) |
Sep 30, 2019 | 59.10 | 59.62 | 59.10 | 59.31 | 5,698,507 | +0.41(+0.69%) |
Sep 27, 2019 | 57.73 | 59.26 | 56.78 | 58.90 | 7,300,744 | +1.96(+3.44%) |
Sep 26, 2019 | 57.20 | 57.20 | 56.62 | 56.94 | 2,179,614 | -0.24(-0.42%) |
Sep 25, 2019 | 56.68 | 57.30 | 56.55 | 57.18 | 2,704,830 | +0.42(+0.73%) |
Sep 24, 2019 | 57.66 | 57.91 | 56.58 | 56.77 | 4,163,363 | -0.83(-1.45%) |
Sep 23, 2019 | 57.13 | 57.90 | 56.91 | 57.60 | 2,942,757 | -0.02(-0.03%) |
Sep 20, 2019 | 57.97 | 58.32 | 57.23 | 57.62 | 4,660,049 | -0.20(-0.34%) |
Sep 19, 2019 | 57.75 | 58.14 | 57.48 | 57.81 | 2,330,838 | +0.23(+0.40%) |
Sep 18, 2019 | 57.28 | 57.59 | 56.79 | 57.58 | 3,971,570 | -0.04(-0.06%) |
Sep 17, 2019 | 57.93 | 58.02 | 57.09 | 57.62 | 2,502,576 | -0.63(-1.08%) |
Sep 16, 2019 | 58.13 | 58.47 | 57.86 | 58.25 | 2,569,405 | +0.10(+0.17%) |
Sep 13, 2019 | 58.18 | 58.74 | 57.80 | 58.15 | 2,533,718 | +0.75(+1.30%) |
Sep 12, 2019 | 57.66 | 58.12 | 57.14 | 57.41 | 2,714,935 | -0.43(-0.75%) |
Sep 11, 2019 | 57.63 | 57.99 | 56.94 | 57.84 | 3,434,978 | +0.35(+0.60%) |
Sep 10, 2019 | 56.67 | 57.49 | 56.41 | 57.49 | 3,445,827 | +0.91(+1.61%) |
Sep 09, 2019 | 55.48 | 56.67 | 55.36 | 56.58 | 3,951,886 | +1.36(+2.46%) |
Sep 06, 2019 | 55.05 | 55.35 | 54.69 | 55.22 | 2,991,269 | +0.36(+0.66%) |
Sep 05, 2019 | 53.79 | 55.12 | 53.67 | 54.86 | 3,955,786 | +1.98(+3.74%) |
Sep 04, 2019 | 52.45 | 53.07 | 52.45 | 52.88 | 3,704,497 | +1.07(+2.07%) |
Sep 03, 2019 | 52.34 | 52.34 | 51.48 | 51.81 | 3,530,473 | -1.06(-2.00%) |
Aug 30, 2019 | 53.05 | 53.20 | 52.77 | 52.86 | 3,025,988 | +0.40(+0.76%) |
Aug 29, 2019 | 52.06 | 52.66 | 51.87 | 52.46 | 2,619,129 | +1.16(+2.27%) |
Aug 28, 2019 | 50.52 | 51.39 | 50.25 | 51.30 | 1,956,461 | +0.50(+0.98%) |
Aug 27, 2019 | 51.14 | 51.20 | 50.42 | 50.81 | 2,942,881 | -0.01(-0.02%) |
Aug 26, 2019 | 50.97 | 51.30 | 50.33 | 50.81 | 3,601,208 | +0.25(+0.49%) |
Aug 23, 2019 | 51.14 | 51.93 | 50.29 | 50.57 | 4,248,491 | -1.06(-2.06%) |
Aug 22, 2019 | 52.09 | 52.30 | 51.40 | 51.63 | 2,455,330 | -0.23(-0.44%) |
Aug 21, 2019 | 52.17 | 52.21 | 51.72 | 51.86 | 2,982,124 | +0.43(+0.83%) |
Aug 20, 2019 | 51.80 | 51.99 | 51.39 | 51.43 | 2,853,112 | -0.51(-0.97%) |
Aug 19, 2019 | 52.34 | 52.38 | 51.76 | 51.94 | 4,616,331 | +0.56(+1.09%) |
Aug 16, 2019 | 50.45 | 51.53 | 50.36 | 51.38 | 3,756,672 | +1.34(+2.68%) |
Aug 15, 2019 | 50.36 | 50.65 | 49.66 | 50.04 | 4,952,497 | -0.21(-0.42%) |
Aug 14, 2019 | 51.03 | 51.46 | 50.14 | 50.26 | 4,412,237 | -1.80(-3.46%) |
Aug 13, 2019 | 50.77 | 53.24 | 50.70 | 52.06 | 3,897,393 | +0.79(+1.54%) |
Aug 12, 2019 | 52.08 | 52.20 | 51.19 | 51.27 | 2,363,313 | -1.05(-2.00%) |
Aug 09, 2019 | 53.10 | 53.17 | 52.10 | 52.31 | 3,352,330 | -1.13(-2.12%) |
Aug 08, 2019 | 53.01 | 53.51 | 52.57 | 53.45 | 3,658,361 | +1.05(+2.00%) |
Aug 07, 2019 | 52.46 | 52.66 | 51.35 | 52.40 | 4,469,067 | -1.09(-2.04%) |
Aug 06, 2019 | 52.65 | 53.88 | 52.13 | 53.49 | 4,625,875 | +1.20(+2.30%) |
Aug 05, 2019 | 53.07 | 53.30 | 51.93 | 52.29 | 6,428,012 | -1.94(-3.58%) |
Aug 02, 2019 | 54.97 | 54.97 | 53.92 | 54.23 | 5,196,544 | -0.97(-1.75%) |