Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 63.01 | 63.26 | 61.80 | 62.48 | 3,296,722 | -0.78(-1.24%) |
Oct 30, 2019 | 63.01 | 63.28 | 62.22 | 63.26 | 2,017,123 | +0.15(+0.24%) |
Oct 29, 2019 | 62.83 | 63.43 | 62.79 | 63.11 | 2,735,818 | -0.12(-0.18%) |
Oct 28, 2019 | 63.47 | 63.63 | 62.82 | 63.23 | 2,333,303 | +0.15(+0.24%) |
Oct 25, 2019 | 62.44 | 63.32 | 62.26 | 63.07 | 2,184,208 | +0.84(+1.35%) |
Oct 24, 2019 | 63.01 | 63.06 | 61.84 | 62.24 | 2,010,456 | -0.61(-0.96%) |
Oct 23, 2019 | 62.57 | 62.90 | 62.27 | 62.84 | 2,805,603 | +0.29(+0.47%) |
Oct 22, 2019 | 61.95 | 62.73 | 61.41 | 62.55 | 2,500,838 | +0.71(+1.15%) |
Oct 21, 2019 | 61.51 | 62.12 | 61.40 | 61.84 | 2,636,474 | +0.69(+1.14%) |
Oct 18, 2019 | 60.54 | 61.29 | 60.49 | 61.14 | 4,353,258 | +0.53(+0.88%) |
Oct 17, 2019 | 60.38 | 60.98 | 60.30 | 60.61 | 3,180,603 | +0.65(+1.08%) |
Oct 16, 2019 | 60.05 | 60.64 | 59.92 | 59.96 | 3,124,942 | -0.37(-0.61%) |
Oct 15, 2019 | 59.86 | 60.94 | 59.35 | 60.32 | 5,372,376 | +0.46(+0.77%) |
Oct 14, 2019 | 59.32 | 60.01 | 59.26 | 59.86 | 2,421,789 | +0.15(+0.25%) |
Oct 11, 2019 | 59.00 | 60.59 | 58.75 | 59.71 | 4,197,299 | +1.77(+3.06%) |
Oct 10, 2019 | 56.80 | 58.27 | 56.80 | 57.93 | 3,191,163 | +1.27(+2.25%) |
Oct 09, 2019 | 56.71 | 57.11 | 56.09 | 56.66 | 3,119,349 | +0.41(+0.73%) |
Oct 08, 2019 | 56.79 | 57.01 | 56.20 | 56.25 | 3,079,505 | -1.15(-2.00%) |
Oct 07, 2019 | 57.92 | 58.33 | 57.39 | 57.40 | 2,305,967 | -0.66(-1.14%) |
Oct 04, 2019 | 57.32 | 58.07 | 57.32 | 58.06 | 3,610,966 | +0.70(+1.23%) |
Oct 03, 2019 | 56.20 | 57.38 | 55.93 | 57.36 | 3,740,598 | +0.80(+1.42%) |
Oct 02, 2019 | 57.25 | 57.53 | 56.09 | 56.55 | 4,702,809 | -1.56(-2.68%) |
Oct 01, 2019 | 60.54 | 60.80 | 58.05 | 58.11 | 8,650,800 | -1.43(-2.41%) |
Sep 30, 2019 | 59.33 | 59.86 | 59.33 | 59.55 | 5,676,079 | +0.41(+0.69%) |
Sep 27, 2019 | 57.96 | 59.49 | 57.00 | 59.14 | 7,272,010 | +1.97(+3.44%) |
Sep 26, 2019 | 57.43 | 57.43 | 56.85 | 57.17 | 2,171,036 | -0.24(-0.42%) |
Sep 25, 2019 | 56.90 | 57.53 | 56.78 | 57.41 | 2,694,185 | +0.42(+0.73%) |
Sep 24, 2019 | 57.89 | 58.14 | 56.80 | 56.99 | 4,146,977 | -0.84(-1.45%) |
Sep 23, 2019 | 57.36 | 58.13 | 57.13 | 57.83 | 2,931,175 | -0.02(-0.03%) |
Sep 20, 2019 | 58.20 | 58.55 | 57.45 | 57.85 | 4,641,709 | -0.20(-0.34%) |
Sep 19, 2019 | 57.98 | 58.37 | 57.70 | 58.04 | 2,321,665 | +0.23(+0.40%) |
Sep 18, 2019 | 57.51 | 57.82 | 57.02 | 57.81 | 3,955,939 | -0.04(-0.06%) |
Sep 17, 2019 | 58.16 | 58.25 | 57.31 | 57.85 | 2,492,726 | -0.63(-1.08%) |
Sep 16, 2019 | 58.36 | 58.70 | 58.09 | 58.48 | 2,559,292 | +0.10(+0.17%) |
Sep 13, 2019 | 58.41 | 58.97 | 58.03 | 58.38 | 2,523,746 | +0.75(+1.30%) |
Sep 12, 2019 | 57.89 | 58.35 | 57.36 | 57.63 | 2,704,250 | -0.44(-0.75%) |
Sep 11, 2019 | 57.85 | 58.22 | 57.17 | 58.07 | 3,421,459 | +0.35(+0.60%) |
Sep 10, 2019 | 56.89 | 57.72 | 56.63 | 57.72 | 3,432,265 | +0.92(+1.61%) |
Sep 09, 2019 | 55.70 | 56.89 | 55.58 | 56.80 | 3,936,333 | +1.36(+2.46%) |
Sep 06, 2019 | 55.26 | 55.57 | 54.91 | 55.44 | 2,979,496 | +0.37(+0.66%) |
Sep 05, 2019 | 54.00 | 55.33 | 53.88 | 55.08 | 3,940,216 | +1.99(+3.74%) |
Sep 04, 2019 | 52.65 | 53.28 | 52.65 | 53.09 | 3,689,917 | +1.08(+2.07%) |
Sep 03, 2019 | 52.55 | 52.55 | 51.69 | 52.01 | 3,516,578 | -1.06(-2.00%) |
Aug 30, 2019 | 53.26 | 53.41 | 52.98 | 53.07 | 3,014,079 | +0.40(+0.76%) |
Aug 29, 2019 | 52.27 | 52.87 | 52.07 | 52.67 | 2,608,821 | +1.17(+2.27%) |
Aug 28, 2019 | 50.72 | 51.59 | 50.44 | 51.50 | 1,948,760 | +0.50(+0.98%) |
Aug 27, 2019 | 51.34 | 51.41 | 50.62 | 51.01 | 2,931,298 | -0.01(-0.02%) |
Aug 26, 2019 | 51.17 | 51.50 | 50.53 | 51.01 | 3,587,034 | +0.25(+0.49%) |
Aug 23, 2019 | 51.34 | 52.13 | 50.49 | 50.77 | 4,231,769 | -1.07(-2.06%) |
Aug 22, 2019 | 52.30 | 52.51 | 51.61 | 51.83 | 2,445,666 | -0.23(-0.44%) |
Aug 21, 2019 | 52.38 | 52.41 | 51.92 | 52.07 | 2,970,387 | +0.43(+0.83%) |
Aug 20, 2019 | 52.00 | 52.20 | 51.59 | 51.64 | 2,841,883 | -0.51(-0.97%) |
Aug 19, 2019 | 52.55 | 52.58 | 51.97 | 52.15 | 4,598,162 | +0.56(+1.09%) |
Aug 16, 2019 | 50.65 | 51.74 | 50.56 | 51.58 | 3,741,886 | +1.34(+2.68%) |
Aug 15, 2019 | 50.56 | 50.85 | 49.86 | 50.24 | 4,933,005 | -0.21(-0.42%) |
Aug 14, 2019 | 51.23 | 51.66 | 50.33 | 50.45 | 4,394,872 | -1.81(-3.46%) |
Aug 13, 2019 | 50.97 | 53.45 | 50.90 | 52.26 | 3,882,054 | +0.79(+1.54%) |
Aug 12, 2019 | 52.28 | 52.41 | 51.39 | 51.47 | 2,354,012 | -1.05(-2.00%) |
Aug 09, 2019 | 53.31 | 53.39 | 52.31 | 52.52 | 3,339,136 | -1.14(-2.12%) |
Aug 08, 2019 | 53.22 | 53.72 | 52.78 | 53.66 | 3,643,962 | +1.05(+2.00%) |
Aug 07, 2019 | 52.67 | 52.87 | 51.55 | 52.61 | 4,451,478 | -1.09(-2.04%) |
Aug 06, 2019 | 52.86 | 54.09 | 52.33 | 53.70 | 4,607,669 | +1.21(+2.30%) |
Aug 05, 2019 | 53.28 | 53.51 | 52.13 | 52.49 | 6,402,713 | -1.95(-3.58%) |
Aug 02, 2019 | 55.19 | 55.19 | 54.14 | 54.44 | 5,176,092 | -0.97(-1.75%) |