Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 43.80 | 44.01 | 43.67 | 43.91 | 1,165,518 | -0.05(-0.12%) |
Oct 30, 2019 | 44.14 | 44.21 | 43.79 | 43.97 | 1,079,647 | -0.23(-0.52%) |
Oct 29, 2019 | 44.14 | 44.47 | 44.13 | 44.20 | 1,120,509 | -0.09(-0.21%) |
Oct 28, 2019 | 44.35 | 44.41 | 44.24 | 44.29 | 1,072,341 | +0.01(+0.02%) |
Oct 25, 2019 | 43.97 | 44.37 | 43.93 | 44.28 | 1,173,397 | +0.25(+0.56%) |
Oct 24, 2019 | 44.01 | 44.06 | 43.80 | 44.04 | 935,212 | +0.14(+0.32%) |
Oct 23, 2019 | 43.76 | 43.98 | 43.72 | 43.90 | 768,037 | +0.03(+0.07%) |
Oct 22, 2019 | 43.71 | 44.03 | 43.71 | 43.87 | 1,114,661 | +0.15(+0.35%) |
Oct 21, 2019 | 43.49 | 43.81 | 43.49 | 43.71 | 761,196 | +0.28(+0.64%) |
Oct 18, 2019 | 43.54 | 43.64 | 43.34 | 43.44 | 845,121 | +0.15(+0.36%) |
Oct 17, 2019 | 43.56 | 43.68 | 43.18 | 43.28 | 950,641 | -0.02(-0.04%) |
Oct 16, 2019 | 43.37 | 43.54 | 43.21 | 43.30 | 1,008,782 | -0.05(-0.11%) |
Oct 15, 2019 | 43.09 | 43.60 | 42.99 | 43.34 | 1,439,396 | +0.25(+0.59%) |
Oct 14, 2019 | 42.95 | 43.12 | 42.83 | 43.09 | 780,343 | +0.09(+0.21%) |
Oct 11, 2019 | 42.74 | 43.23 | 42.66 | 43.00 | 1,573,800 | +0.72(+1.71%) |
Oct 10, 2019 | 42.17 | 42.48 | 42.07 | 42.27 | 1,463,153 | +0.22(+0.51%) |
Oct 09, 2019 | 42.00 | 42.21 | 41.75 | 42.06 | 1,533,692 | +0.41(+0.98%) |
Oct 08, 2019 | 41.85 | 41.98 | 41.63 | 41.65 | 1,831,096 | -0.35(-0.83%) |
Oct 07, 2019 | 42.08 | 42.27 | 41.94 | 42.00 | 1,082,714 | -0.12(-0.29%) |
Oct 04, 2019 | 41.84 | 42.14 | 41.73 | 42.12 | 1,486,765 | +0.43(+1.04%) |
Oct 03, 2019 | 41.77 | 41.91 | 41.06 | 41.69 | 3,602,887 | -0.10(-0.24%) |
Oct 02, 2019 | 42.78 | 42.84 | 41.45 | 41.79 | 4,547,171 | -1.39(-3.22%) |
Oct 01, 2019 | 43.88 | 44.10 | 43.06 | 43.18 | 5,668,663 | -1.05(-2.37%) |
Sep 30, 2019 | 44.01 | 44.41 | 44.01 | 44.23 | 2,922,101 | +0.28(+0.64%) |
Sep 27, 2019 | 43.76 | 44.07 | 43.72 | 43.94 | 1,325,652 | +0.39(+0.89%) |
Sep 26, 2019 | 43.14 | 43.63 | 43.13 | 43.56 | 1,552,499 | +0.05(+0.10%) |
Sep 25, 2019 | 43.51 | 43.59 | 43.22 | 43.51 | 1,256,140 | -0.10(-0.23%) |
Sep 24, 2019 | 43.79 | 44.04 | 43.52 | 43.61 | 1,422,139 | -0.17(-0.40%) |
Sep 23, 2019 | 43.58 | 43.79 | 43.53 | 43.78 | 798,639 | +0.00(+0.00%) |
Sep 20, 2019 | 43.69 | 44.03 | 43.62 | 43.78 | 1,275,198 | +0.10(+0.23%) |
Sep 19, 2019 | 43.48 | 43.94 | 43.48 | 43.69 | 1,072,212 | +0.24(+0.56%) |
Sep 18, 2019 | 43.27 | 43.57 | 43.20 | 43.44 | 1,288,020 | +0.06(+0.14%) |
Sep 17, 2019 | 42.99 | 43.50 | 42.90 | 43.38 | 2,114,153 | +0.25(+0.58%) |
Sep 16, 2019 | 42.90 | 43.16 | 42.79 | 43.13 | 1,803,719 | +0.09(+0.21%) |
Sep 13, 2019 | 42.71 | 43.15 | 42.71 | 43.04 | 2,431,439 | +0.12(+0.28%) |
Sep 12, 2019 | 42.62 | 43.09 | 42.44 | 42.92 | 2,768,964 | +0.15(+0.35%) |
Sep 11, 2019 | 42.59 | 42.88 | 42.15 | 42.77 | 3,445,799 | +0.07(+0.16%) |
Sep 10, 2019 | 42.17 | 42.73 | 42.17 | 42.70 | 1,548,719 | +0.50(+1.19%) |
Sep 09, 2019 | 42.28 | 42.32 | 42.04 | 42.20 | 1,278,624 | +0.23(+0.54%) |
Sep 06, 2019 | 41.73 | 42.11 | 41.59 | 41.97 | 1,254,911 | +0.46(+1.10%) |
Sep 05, 2019 | 41.47 | 41.85 | 41.35 | 41.52 | 1,415,904 | +0.38(+0.92%) |
Sep 04, 2019 | 41.04 | 41.20 | 40.92 | 41.14 | 1,494,087 | +0.39(+0.97%) |
Sep 03, 2019 | 40.85 | 40.90 | 40.57 | 40.74 | 1,547,486 | -0.39(-0.96%) |
Aug 30, 2019 | 41.10 | 41.20 | 40.72 | 41.14 | 1,709,266 | +0.07(+0.17%) |
Aug 29, 2019 | 40.98 | 41.27 | 40.77 | 41.07 | 2,067,902 | +0.20(+0.48%) |
Aug 28, 2019 | 40.82 | 41.07 | 40.65 | 40.87 | 1,865,202 | -0.09(-0.22%) |
Aug 27, 2019 | 41.37 | 41.39 | 40.78 | 40.96 | 1,418,008 | -0.20(-0.50%) |
Aug 26, 2019 | 40.99 | 41.26 | 40.98 | 41.17 | 1,164,323 | +0.30(+0.72%) |
Aug 23, 2019 | 41.23 | 41.61 | 40.74 | 40.87 | 1,526,022 | -0.57(-1.37%) |
Aug 22, 2019 | 41.39 | 41.64 | 41.37 | 41.44 | 1,277,956 | +0.06(+0.15%) |
Aug 21, 2019 | 41.46 | 41.56 | 41.30 | 41.38 | 1,361,566 | +0.28(+0.68%) |
Aug 20, 2019 | 41.48 | 41.50 | 41.08 | 41.10 | 1,561,281 | -0.55(-1.31%) |
Aug 19, 2019 | 41.91 | 41.91 | 41.62 | 41.64 | 1,184,474 | +0.17(+0.42%) |
Aug 16, 2019 | 41.23 | 41.55 | 41.04 | 41.47 | 2,319,464 | +0.53(+1.30%) |
Aug 15, 2019 | 41.11 | 41.37 | 40.65 | 40.94 | 2,609,406 | -0.51(-1.23%) |
Aug 14, 2019 | 41.92 | 42.13 | 41.33 | 41.45 | 2,925,046 | -1.31(-3.07%) |
Aug 13, 2019 | 42.25 | 43.00 | 42.05 | 42.76 | 1,431,793 | +0.38(+0.90%) |
Aug 12, 2019 | 42.59 | 42.74 | 42.30 | 42.38 | 1,020,389 | -0.51(-1.19%) |
Aug 09, 2019 | 43.04 | 43.14 | 42.65 | 42.89 | 1,063,763 | -0.15(-0.35%) |
Aug 08, 2019 | 42.73 | 43.17 | 42.43 | 43.04 | 1,300,619 | +0.61(+1.43%) |
Aug 07, 2019 | 42.13 | 42.58 | 41.94 | 42.43 | 1,667,863 | -0.23(-0.53%) |
Aug 06, 2019 | 42.66 | 42.77 | 41.98 | 42.66 | 3,117,963 | +0.24(+0.57%) |
Aug 05, 2019 | 42.87 | 42.87 | 42.20 | 42.42 | 1,829,776 | -0.84(-1.93%) |
Aug 02, 2019 | 43.49 | 43.49 | 42.89 | 43.25 | 1,334,479 | -0.40(-0.92%) |