Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.77 | 50.89 | 50.32 | 50.56 | 8,903,255 | -0.33(-0.66%) |
Oct 30, 2019 | 51.20 | 51.20 | 50.52 | 50.89 | 6,773,847 | +0.05(+0.09%) |
Oct 29, 2019 | 50.77 | 51.31 | 50.62 | 50.84 | 8,982,206 | +0.15(+0.29%) |
Oct 28, 2019 | 50.43 | 50.73 | 50.35 | 50.70 | 7,846,552 | +0.44(+0.87%) |
Oct 25, 2019 | 50.14 | 50.49 | 50.11 | 50.26 | 6,797,563 | -0.08(-0.17%) |
Oct 24, 2019 | 50.54 | 50.71 | 50.05 | 50.34 | 6,988,142 | +0.12(+0.24%) |
Oct 23, 2019 | 50.10 | 50.69 | 49.98 | 50.22 | 11,353,140 | +0.02(+0.04%) |
Oct 22, 2019 | 51.23 | 51.43 | 50.12 | 50.20 | 8,488,433 | -0.95(-1.85%) |
Oct 21, 2019 | 51.09 | 51.31 | 50.86 | 51.15 | 9,001,362 | +0.54(+1.06%) |
Oct 18, 2019 | 50.98 | 51.27 | 50.27 | 50.61 | 13,540,158 | -0.47(-0.93%) |
Oct 17, 2019 | 51.97 | 52.18 | 51.02 | 51.09 | 10,741,992 | -0.76(-1.47%) |
Oct 16, 2019 | 51.76 | 51.97 | 51.54 | 51.85 | 9,735,162 | -0.44(-0.83%) |
Oct 15, 2019 | 52.54 | 52.71 | 52.28 | 52.28 | 9,955,586 | -0.10(-0.19%) |
Oct 14, 2019 | 52.73 | 53.08 | 52.34 | 52.38 | 11,955,031 | -0.40(-0.76%) |
Oct 11, 2019 | 51.88 | 53.19 | 51.69 | 52.78 | 20,185,428 | +1.30(+2.52%) |
Oct 10, 2019 | 50.52 | 51.59 | 50.43 | 51.48 | 15,007,424 | +0.89(+1.76%) |
Oct 09, 2019 | 50.24 | 51.02 | 50.16 | 50.59 | 13,896,272 | +0.67(+1.34%) |
Oct 08, 2019 | 50.15 | 50.53 | 49.67 | 49.93 | 16,299,368 | -0.69(-1.37%) |
Oct 07, 2019 | 50.87 | 51.14 | 50.57 | 50.62 | 13,478,293 | -0.31(-0.62%) |
Oct 04, 2019 | 49.88 | 50.97 | 49.73 | 50.93 | 14,978,702 | +1.18(+2.38%) |
Oct 03, 2019 | 49.01 | 49.77 | 48.90 | 49.75 | 12,727,165 | +0.66(+1.34%) |
Oct 02, 2019 | 49.42 | 49.47 | 48.66 | 49.09 | 17,384,244 | -0.60(-1.21%) |
Oct 01, 2019 | 50.84 | 51.39 | 49.65 | 49.70 | 17,889,214 | -1.14(-2.24%) |
Sep 30, 2019 | 49.93 | 51.06 | 49.93 | 50.83 | 18,953,992 | +0.87(+1.74%) |
Sep 27, 2019 | 50.06 | 50.43 | 49.53 | 49.96 | 13,414,555 | +0.12(+0.24%) |
Sep 26, 2019 | 49.98 | 50.18 | 49.39 | 49.84 | 14,480,677 | +0.11(+0.22%) |
Sep 25, 2019 | 49.24 | 49.82 | 48.85 | 49.73 | 13,993,250 | +0.45(+0.92%) |
Sep 24, 2019 | 50.01 | 50.33 | 49.06 | 49.28 | 16,951,798 | -0.62(-1.24%) |
Sep 23, 2019 | 49.11 | 50.04 | 49.01 | 49.90 | 15,442,128 | +0.51(+1.03%) |
Sep 20, 2019 | 49.61 | 50.11 | 49.34 | 49.39 | 64,730,452 | +0.09(+0.19%) |
Sep 19, 2019 | 48.39 | 49.57 | 48.39 | 49.30 | 16,157,247 | +0.75(+1.54%) |
Sep 18, 2019 | 48.79 | 48.81 | 47.90 | 48.55 | 9,842,895 | -0.29(-0.59%) |
Sep 17, 2019 | 49.12 | 49.14 | 48.36 | 48.84 | 12,424,368 | -0.25(-0.51%) |
Sep 16, 2019 | 49.33 | 49.48 | 48.76 | 49.09 | 16,459,699 | -0.56(-1.13%) |
Sep 13, 2019 | 49.88 | 50.54 | 49.26 | 49.65 | 15,954,021 | -0.13(-0.26%) |
Sep 12, 2019 | 50.19 | 50.69 | 48.86 | 49.78 | 30,511,174 | -2.22(-4.26%) |
Sep 11, 2019 | 51.05 | 51.99 | 50.95 | 51.99 | 18,071,408 | +0.76(+1.48%) |
Sep 10, 2019 | 50.38 | 51.24 | 50.01 | 51.24 | 21,626,592 | +0.86(+1.71%) |
Sep 09, 2019 | 49.53 | 50.51 | 49.37 | 50.38 | 19,274,426 | +1.27(+2.60%) |
Sep 06, 2019 | 49.97 | 50.01 | 49.09 | 49.10 | 12,597,188 | -0.63(-1.26%) |
Sep 05, 2019 | 49.63 | 50.18 | 49.54 | 49.73 | 11,274,812 | +0.80(+1.64%) |
Sep 04, 2019 | 48.36 | 49.08 | 48.24 | 48.93 | 11,431,186 | +1.00(+2.08%) |
Sep 03, 2019 | 47.98 | 48.03 | 47.62 | 47.93 | 10,964,828 | -0.16(-0.33%) |
Aug 30, 2019 | 48.49 | 48.54 | 47.80 | 48.09 | 8,574,121 | -0.09(-0.19%) |
Aug 29, 2019 | 48.63 | 48.78 | 48.12 | 48.18 | 7,424,465 | +0.19(+0.40%) |
Aug 28, 2019 | 48.22 | 48.22 | 47.68 | 47.99 | 8,118,591 | -0.41(-0.84%) |
Aug 27, 2019 | 48.44 | 48.60 | 48.24 | 48.39 | 14,997,680 | +0.24(+0.50%) |
Aug 26, 2019 | 48.16 | 48.33 | 47.88 | 48.15 | 9,291,248 | +0.51(+1.07%) |
Aug 23, 2019 | 49.01 | 49.25 | 47.34 | 47.64 | 12,314,195 | -1.49(-3.03%) |
Aug 22, 2019 | 49.49 | 49.62 | 48.85 | 49.13 | 7,302,048 | -0.05(-0.09%) |
Aug 21, 2019 | 49.45 | 49.81 | 49.11 | 49.18 | 6,618,074 | +0.24(+0.49%) |
Aug 20, 2019 | 49.44 | 49.73 | 48.86 | 48.94 | 8,203,775 | -0.82(-1.65%) |
Aug 19, 2019 | 50.08 | 50.22 | 49.66 | 49.76 | 8,956,492 | +0.26(+0.52%) |
Aug 16, 2019 | 49.12 | 49.60 | 48.97 | 49.50 | 10,731,860 | +0.92(+1.90%) |
Aug 15, 2019 | 48.63 | 48.70 | 48.00 | 48.58 | 12,186,895 | +0.25(+0.52%) |
Aug 14, 2019 | 49.28 | 49.30 | 48.25 | 48.33 | 13,518,920 | -1.52(-3.06%) |
Aug 13, 2019 | 49.09 | 50.10 | 48.96 | 49.85 | 12,392,616 | +0.68(+1.39%) |
Aug 12, 2019 | 49.58 | 49.69 | 48.96 | 49.17 | 6,527,806 | -0.62(-1.24%) |
Aug 09, 2019 | 50.10 | 50.31 | 49.44 | 49.79 | 9,170,961 | -0.69(-1.37%) |
Aug 08, 2019 | 49.62 | 50.57 | 49.62 | 50.48 | 13,490,147 | +1.21(+2.46%) |
Aug 07, 2019 | 49.08 | 49.94 | 48.93 | 49.27 | 17,694,146 | -0.57(-1.15%) |
Aug 06, 2019 | 50.06 | 50.30 | 49.52 | 49.84 | 14,235,714 | +0.18(+0.37%) |
Aug 05, 2019 | 50.90 | 50.90 | 49.59 | 49.66 | 17,542,932 | -1.92(-3.72%) |
Aug 02, 2019 | 51.90 | 51.90 | 50.80 | 51.58 | 13,688,887 | -0.04(-0.07%) |