Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.63 | 62.61 | 60.47 | 61.08 | 14,124,065 | -0.92(-1.48%) |
Oct 30, 2019 | 59.98 | 63.59 | 59.55 | 62.00 | 35,208,396 | +6.38(+11.47%) |
Oct 29, 2019 | 55.25 | 56.05 | 54.76 | 55.62 | 7,455,493 | +0.00(+0.00%) |
Oct 28, 2019 | 55.31 | 55.93 | 55.13 | 55.62 | 5,177,492 | +0.43(+0.78%) |
Oct 25, 2019 | 54.70 | 55.74 | 54.70 | 55.19 | 6,874,834 | +0.31(+0.56%) |
Oct 24, 2019 | 55.93 | 56.11 | 54.46 | 54.89 | 6,036,707 | -1.17(-2.08%) |
Oct 23, 2019 | 55.07 | 56.11 | 54.76 | 56.05 | 7,770,690 | +0.49(+0.88%) |
Oct 22, 2019 | 53.78 | 55.56 | 52.80 | 55.56 | 9,811,603 | +1.66(+3.07%) |
Oct 21, 2019 | 55.13 | 55.93 | 53.72 | 53.90 | 10,402,152 | -1.04(-1.90%) |
Oct 18, 2019 | 55.25 | 55.81 | 54.89 | 54.95 | 6,362,168 | -0.49(-0.88%) |
Oct 17, 2019 | 54.70 | 55.74 | 54.46 | 55.44 | 5,431,362 | +0.86(+1.57%) |
Oct 16, 2019 | 54.33 | 55.62 | 54.21 | 54.58 | 9,482,344 | +0.06(+0.11%) |
Oct 15, 2019 | 53.60 | 54.70 | 52.80 | 54.52 | 6,420,955 | +1.04(+1.95%) |
Oct 14, 2019 | 54.21 | 54.27 | 52.98 | 53.48 | 5,586,784 | -0.49(-0.91%) |
Oct 11, 2019 | 52.68 | 54.70 | 52.62 | 53.97 | 9,186,405 | +2.15(+4.14%) |
Oct 10, 2019 | 51.14 | 52.25 | 50.96 | 51.82 | 5,504,516 | +0.61(+1.20%) |
Oct 09, 2019 | 50.96 | 51.33 | 50.53 | 51.21 | 5,411,967 | +0.43(+0.85%) |
Oct 08, 2019 | 52.00 | 52.13 | 50.72 | 50.78 | 7,466,880 | -1.72(-3.27%) |
Oct 07, 2019 | 52.43 | 53.05 | 52.00 | 52.49 | 5,297,574 | -0.06(-0.12%) |
Oct 04, 2019 | 52.80 | 53.35 | 52.37 | 52.56 | 8,563,930 | -0.86(-1.61%) |
Oct 03, 2019 | 52.13 | 53.41 | 50.59 | 53.41 | 9,613,507 | +1.23(+2.35%) |
Oct 02, 2019 | 52.49 | 52.86 | 51.57 | 52.19 | 7,768,729 | -0.61(-1.16%) |
Oct 01, 2019 | 54.95 | 55.38 | 52.19 | 52.80 | 11,240,634 | -2.02(-3.69%) |
Sep 30, 2019 | 55.56 | 55.81 | 54.82 | 54.82 | 5,765,528 | -0.61(-1.11%) |
Sep 27, 2019 | 55.44 | 56.23 | 55.13 | 55.44 | 4,976,996 | +0.12(+0.22%) |
Sep 26, 2019 | 56.30 | 56.48 | 54.95 | 55.31 | 6,132,095 | -0.86(-1.53%) |
Sep 25, 2019 | 54.95 | 56.36 | 54.82 | 56.17 | 7,171,586 | +1.17(+2.12%) |
Sep 24, 2019 | 57.09 | 57.34 | 54.95 | 55.01 | 8,783,487 | -2.27(-3.96%) |
Sep 23, 2019 | 56.54 | 57.58 | 56.42 | 57.28 | 5,551,384 | -0.18(-0.32%) |
Sep 20, 2019 | 58.01 | 58.50 | 57.28 | 57.46 | 9,499,754 | -0.31(-0.53%) |
Sep 19, 2019 | 57.34 | 58.26 | 57.28 | 57.77 | 5,564,996 | +0.25(+0.43%) |
Sep 18, 2019 | 57.09 | 57.58 | 56.30 | 57.52 | 6,621,622 | +0.12(+0.21%) |
Sep 17, 2019 | 57.03 | 57.58 | 56.73 | 57.40 | 6,213,489 | -0.12(-0.21%) |
Sep 16, 2019 | 57.03 | 57.77 | 56.23 | 57.52 | 7,459,344 | +0.25(+0.43%) |
Sep 13, 2019 | 57.09 | 57.95 | 56.05 | 57.28 | 7,434,121 | +0.55(+0.97%) |
Sep 12, 2019 | 57.58 | 58.32 | 56.48 | 56.73 | 11,111,110 | -0.61(-1.07%) |
Sep 11, 2019 | 56.05 | 57.34 | 55.50 | 57.34 | 9,315,250 | +1.35(+2.41%) |
Sep 10, 2019 | 54.58 | 56.79 | 54.52 | 55.99 | 10,221,278 | +1.10(+2.01%) |
Sep 09, 2019 | 53.60 | 55.44 | 53.48 | 54.89 | 8,154,783 | +1.53(+2.87%) |
Sep 06, 2019 | 54.03 | 54.03 | 52.50 | 53.36 | 6,994,332 | -0.61(-1.14%) |
Sep 05, 2019 | 55.01 | 56.54 | 53.91 | 53.97 | 14,185,128 | +0.06(+0.11%) |
Sep 04, 2019 | 51.52 | 54.34 | 51.46 | 53.91 | 15,289,443 | +2.88(+5.64%) |
Sep 03, 2019 | 49.62 | 51.40 | 49.50 | 51.03 | 11,043,789 | +0.49(+0.97%) |
Aug 30, 2019 | 49.86 | 50.60 | 49.68 | 50.54 | 7,731,571 | +0.86(+1.73%) |
Aug 29, 2019 | 49.25 | 50.23 | 49.01 | 49.68 | 9,591,248 | +1.04(+2.14%) |
Aug 28, 2019 | 48.52 | 48.95 | 47.54 | 48.64 | 9,419,654 | +0.06(+0.13%) |
Aug 27, 2019 | 49.56 | 49.68 | 48.46 | 48.58 | 10,793,658 | -0.74(-1.49%) |
Aug 26, 2019 | 49.37 | 49.62 | 48.52 | 49.31 | 9,467,421 | +0.49(+1.00%) |
Aug 23, 2019 | 49.56 | 49.62 | 47.54 | 48.82 | 21,000,106 | -1.35(-2.69%) |
Aug 22, 2019 | 50.11 | 50.91 | 49.68 | 50.17 | 11,127,953 | +0.18(+0.37%) |
Aug 21, 2019 | 51.21 | 51.95 | 49.86 | 49.99 | 13,921,807 | -1.35(-2.63%) |
Aug 20, 2019 | 52.56 | 52.68 | 51.03 | 51.33 | 16,705,338 | -1.78(-3.34%) |
Aug 19, 2019 | 54.40 | 54.46 | 52.74 | 53.11 | 18,214,460 | -0.74(-1.37%) |
Aug 16, 2019 | 51.52 | 53.91 | 51.27 | 53.85 | 40,628,544 | +4.78(+9.74%) |
Aug 15, 2019 | 52.31 | 52.87 | 46.86 | 49.07 | 65,404,076 | -6.25(-11.30%) |
Aug 14, 2019 | 56.66 | 56.97 | 54.89 | 55.32 | 14,550,239 | -1.96(-3.42%) |
Aug 13, 2019 | 56.54 | 58.75 | 56.42 | 57.28 | 12,102,817 | +1.84(+3.31%) |
Aug 12, 2019 | 55.38 | 55.68 | 54.83 | 55.44 | 10,526,022 | -0.61(-1.09%) |
Aug 09, 2019 | 58.01 | 58.07 | 55.87 | 56.05 | 12,524,145 | -2.08(-3.58%) |
Aug 08, 2019 | 58.26 | 58.32 | 57.09 | 58.13 | 8,064,490 | +0.18(+0.32%) |
Aug 07, 2019 | 57.83 | 58.01 | 56.54 | 57.95 | 12,534,342 | -0.67(-1.15%) |
Aug 06, 2019 | 59.48 | 59.73 | 58.07 | 58.62 | 10,837,690 | -0.55(-0.93%) |
Aug 05, 2019 | 59.97 | 60.09 | 58.87 | 59.18 | 11,451,801 | -2.08(-3.40%) |
Aug 02, 2019 | 61.32 | 61.75 | 60.16 | 61.26 | 10,495,931 | -0.49(-0.79%) |