Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.77 | 63.02 | 61.56 | 62.24 | 3,309,416 | -0.78(-1.24%) |
Oct 30, 2019 | 62.77 | 63.04 | 61.98 | 63.02 | 2,024,889 | +0.15(+0.24%) |
Oct 29, 2019 | 62.59 | 63.19 | 62.55 | 62.87 | 2,746,351 | -0.12(-0.18%) |
Oct 28, 2019 | 63.23 | 63.38 | 62.57 | 62.98 | 2,342,287 | +0.15(+0.24%) |
Oct 25, 2019 | 62.20 | 63.08 | 62.02 | 62.83 | 2,192,618 | +0.83(+1.35%) |
Oct 24, 2019 | 62.77 | 62.81 | 61.61 | 62.00 | 2,018,197 | -0.60(-0.96%) |
Oct 23, 2019 | 62.33 | 62.66 | 62.03 | 62.60 | 2,816,405 | +0.29(+0.47%) |
Oct 22, 2019 | 61.71 | 62.49 | 61.17 | 62.31 | 2,510,467 | +0.71(+1.15%) |
Oct 21, 2019 | 61.27 | 61.88 | 61.16 | 61.60 | 2,646,626 | +0.69(+1.14%) |
Oct 18, 2019 | 60.30 | 61.06 | 60.26 | 60.91 | 4,370,019 | +0.53(+0.88%) |
Oct 17, 2019 | 60.15 | 60.75 | 60.06 | 60.37 | 3,192,849 | +0.65(+1.08%) |
Oct 16, 2019 | 59.82 | 60.41 | 59.69 | 59.73 | 3,136,974 | -0.36(-0.61%) |
Oct 15, 2019 | 59.63 | 60.70 | 59.12 | 60.09 | 5,393,061 | +0.46(+0.77%) |
Oct 14, 2019 | 59.10 | 59.78 | 59.03 | 59.63 | 2,431,114 | +0.15(+0.25%) |
Oct 11, 2019 | 58.78 | 60.36 | 58.53 | 59.48 | 4,213,460 | +1.77(+3.06%) |
Oct 10, 2019 | 56.59 | 58.05 | 56.59 | 57.71 | 3,203,450 | +1.27(+2.25%) |
Oct 09, 2019 | 56.50 | 56.89 | 55.88 | 56.44 | 3,131,360 | +0.41(+0.73%) |
Oct 08, 2019 | 56.57 | 56.79 | 55.98 | 56.04 | 3,091,362 | -1.14(-2.00%) |
Oct 07, 2019 | 57.69 | 58.10 | 57.17 | 57.18 | 2,314,845 | -0.66(-1.14%) |
Oct 04, 2019 | 57.10 | 57.85 | 57.10 | 57.84 | 3,624,869 | +0.70(+1.23%) |
Oct 03, 2019 | 55.98 | 57.16 | 55.72 | 57.14 | 3,755,001 | +0.80(+1.42%) |
Oct 02, 2019 | 57.03 | 57.31 | 55.88 | 56.34 | 4,720,916 | -1.55(-2.68%) |
Oct 01, 2019 | 60.30 | 60.57 | 57.82 | 57.89 | 8,684,108 | -1.43(-2.41%) |
Sep 30, 2019 | 59.11 | 59.63 | 59.11 | 59.32 | 5,697,933 | +0.41(+0.69%) |
Sep 27, 2019 | 57.74 | 59.27 | 56.78 | 58.91 | 7,300,010 | +1.96(+3.44%) |
Sep 26, 2019 | 57.21 | 57.21 | 56.63 | 56.95 | 2,179,395 | -0.24(-0.42%) |
Sep 25, 2019 | 56.68 | 57.30 | 56.56 | 57.19 | 2,704,558 | +0.42(+0.73%) |
Sep 24, 2019 | 57.67 | 57.92 | 56.59 | 56.77 | 4,162,944 | -0.83(-1.45%) |
Sep 23, 2019 | 57.14 | 57.90 | 56.91 | 57.61 | 2,942,461 | -0.02(-0.03%) |
Sep 20, 2019 | 57.98 | 58.32 | 57.23 | 57.62 | 4,659,580 | -0.20(-0.34%) |
Sep 19, 2019 | 57.76 | 58.15 | 57.48 | 57.82 | 2,330,604 | +0.23(+0.40%) |
Sep 18, 2019 | 57.29 | 57.60 | 56.80 | 57.59 | 3,971,171 | -0.04(-0.06%) |
Sep 17, 2019 | 57.93 | 58.02 | 57.09 | 57.62 | 2,502,324 | -0.63(-1.08%) |
Sep 16, 2019 | 58.14 | 58.48 | 57.86 | 58.25 | 2,569,146 | +0.10(+0.17%) |
Sep 13, 2019 | 58.18 | 58.74 | 57.81 | 58.16 | 2,533,463 | +0.75(+1.30%) |
Sep 12, 2019 | 57.67 | 58.13 | 57.14 | 57.41 | 2,714,662 | -0.43(-0.75%) |
Sep 11, 2019 | 57.63 | 58.00 | 56.95 | 57.85 | 3,434,632 | +0.35(+0.60%) |
Sep 10, 2019 | 56.67 | 57.50 | 56.42 | 57.50 | 3,445,480 | +0.91(+1.61%) |
Sep 09, 2019 | 55.49 | 56.67 | 55.37 | 56.59 | 3,951,489 | +1.36(+2.46%) |
Sep 06, 2019 | 55.05 | 55.35 | 54.70 | 55.23 | 2,990,968 | +0.36(+0.66%) |
Sep 05, 2019 | 53.79 | 55.12 | 53.68 | 54.86 | 3,955,387 | +1.98(+3.74%) |
Sep 04, 2019 | 52.45 | 53.07 | 52.45 | 52.89 | 3,704,124 | +1.07(+2.07%) |
Sep 03, 2019 | 52.35 | 52.35 | 51.49 | 51.81 | 3,530,118 | -1.06(-2.00%) |
Aug 30, 2019 | 53.05 | 53.21 | 52.78 | 52.87 | 3,025,684 | +0.40(+0.76%) |
Aug 29, 2019 | 52.07 | 52.66 | 51.87 | 52.47 | 2,618,865 | +1.16(+2.27%) |
Aug 28, 2019 | 50.53 | 51.40 | 50.25 | 51.31 | 1,956,264 | +0.50(+0.98%) |
Aug 27, 2019 | 51.15 | 51.21 | 50.43 | 50.81 | 2,942,585 | -0.01(-0.02%) |
Aug 26, 2019 | 50.98 | 51.31 | 50.34 | 50.82 | 3,600,846 | +0.25(+0.49%) |
Aug 23, 2019 | 51.15 | 51.93 | 50.30 | 50.57 | 4,248,063 | -1.06(-2.06%) |
Aug 22, 2019 | 52.10 | 52.31 | 51.41 | 51.64 | 2,455,082 | -0.23(-0.44%) |
Aug 21, 2019 | 52.18 | 52.21 | 51.72 | 51.87 | 2,981,824 | +0.43(+0.83%) |
Aug 20, 2019 | 51.80 | 52.00 | 51.40 | 51.44 | 2,852,825 | -0.51(-0.97%) |
Aug 19, 2019 | 52.35 | 52.38 | 51.77 | 51.95 | 4,615,867 | +0.56(+1.09%) |
Aug 16, 2019 | 50.46 | 51.54 | 50.37 | 51.39 | 3,756,293 | +1.34(+2.68%) |
Aug 15, 2019 | 50.37 | 50.66 | 49.67 | 50.05 | 4,951,999 | -0.21(-0.42%) |
Aug 14, 2019 | 51.03 | 51.47 | 50.14 | 50.26 | 4,411,793 | -1.80(-3.46%) |
Aug 13, 2019 | 50.78 | 53.24 | 50.71 | 52.06 | 3,897,001 | +0.79(+1.54%) |
Aug 12, 2019 | 52.08 | 52.20 | 51.19 | 51.27 | 2,363,075 | -1.05(-2.00%) |
Aug 09, 2019 | 53.10 | 53.18 | 52.11 | 52.32 | 3,351,993 | -1.13(-2.12%) |
Aug 08, 2019 | 53.01 | 53.51 | 52.57 | 53.45 | 3,657,992 | +1.05(+2.00%) |
Aug 07, 2019 | 52.47 | 52.67 | 51.35 | 52.41 | 4,468,617 | -1.09(-2.04%) |
Aug 06, 2019 | 52.65 | 53.88 | 52.13 | 53.50 | 4,625,409 | +1.20(+2.30%) |
Aug 05, 2019 | 53.07 | 53.30 | 51.93 | 52.29 | 6,427,364 | -1.94(-3.58%) |
Aug 02, 2019 | 54.97 | 54.97 | 53.93 | 54.24 | 5,196,021 | -0.97(-1.75%) |