Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 60.95 | 60.97 | 59.33 | 59.98 | 2,230,984 | -1.52(-2.47%) |
Oct 30, 2019 | 62.34 | 62.43 | 61.20 | 61.50 | 1,479,604 | -0.83(-1.34%) |
Oct 29, 2019 | 62.72 | 63.31 | 61.97 | 62.34 | 1,316,867 | -0.43(-0.69%) |
Oct 28, 2019 | 63.05 | 63.73 | 62.55 | 62.77 | 2,172,597 | +0.43(+0.69%) |
Oct 25, 2019 | 61.76 | 62.82 | 61.76 | 62.34 | 2,264,893 | +0.50(+0.81%) |
Oct 24, 2019 | 60.16 | 62.00 | 59.98 | 61.84 | 2,710,304 | +2.36(+3.97%) |
Oct 23, 2019 | 62.27 | 64.12 | 58.83 | 59.48 | 8,792,305 | +1.52(+2.62%) |
Oct 22, 2019 | 58.84 | 59.25 | 57.69 | 57.96 | 3,727,207 | -0.89(-1.52%) |
Oct 21, 2019 | 58.84 | 59.89 | 58.52 | 58.85 | 2,750,166 | +1.11(+1.92%) |
Oct 18, 2019 | 59.12 | 59.12 | 57.42 | 57.74 | 2,986,348 | -1.35(-2.29%) |
Oct 17, 2019 | 59.48 | 60.24 | 58.75 | 59.09 | 2,804,157 | +0.05(+0.08%) |
Oct 16, 2019 | 60.41 | 60.57 | 59.00 | 59.04 | 2,127,652 | -1.40(-2.32%) |
Oct 15, 2019 | 59.57 | 60.84 | 59.57 | 60.45 | 1,824,419 | +1.05(+1.77%) |
Oct 14, 2019 | 59.76 | 60.24 | 59.31 | 59.39 | 1,349,412 | -0.55(-0.92%) |
Oct 11, 2019 | 59.76 | 60.50 | 59.49 | 59.95 | 2,496,975 | +1.27(+2.17%) |
Oct 10, 2019 | 58.91 | 59.49 | 58.34 | 58.67 | 2,323,071 | +0.08(+0.13%) |
Oct 09, 2019 | 57.96 | 59.20 | 57.37 | 58.59 | 2,923,760 | +1.72(+3.03%) |
Oct 08, 2019 | 57.84 | 57.86 | 56.29 | 56.87 | 2,106,062 | -1.30(-2.24%) |
Oct 07, 2019 | 58.49 | 58.89 | 57.88 | 58.17 | 2,053,859 | -0.57(-0.98%) |
Oct 04, 2019 | 57.69 | 58.79 | 57.42 | 58.75 | 2,034,954 | +1.49(+2.61%) |
Oct 03, 2019 | 56.33 | 57.30 | 55.74 | 57.25 | 1,823,129 | +1.07(+1.90%) |
Oct 02, 2019 | 56.42 | 56.85 | 55.82 | 56.18 | 1,916,881 | -0.75(-1.33%) |
Oct 01, 2019 | 57.55 | 57.78 | 56.34 | 56.94 | 1,810,720 | +0.20(+0.35%) |
Sep 30, 2019 | 56.73 | 56.92 | 56.32 | 56.74 | 1,584,681 | +0.50(+0.89%) |
Sep 27, 2019 | 57.90 | 58.12 | 55.49 | 56.24 | 2,162,936 | -1.78(-3.07%) |
Sep 26, 2019 | 58.52 | 58.54 | 57.73 | 58.03 | 1,807,454 | -0.20(-0.34%) |
Sep 25, 2019 | 56.53 | 58.52 | 56.24 | 58.22 | 1,646,927 | +1.24(+2.18%) |
Sep 24, 2019 | 57.72 | 58.11 | 56.93 | 56.98 | 3,108,334 | -0.55(-0.95%) |
Sep 23, 2019 | 57.35 | 58.12 | 57.05 | 57.53 | 1,572,697 | +0.49(+0.86%) |
Sep 20, 2019 | 57.82 | 58.11 | 56.45 | 57.04 | 2,892,148 | -0.52(-0.90%) |
Sep 19, 2019 | 57.40 | 58.19 | 57.01 | 57.55 | 2,085,550 | +0.24(+0.41%) |
Sep 18, 2019 | 56.61 | 57.41 | 56.38 | 57.32 | 2,141,120 | +0.49(+0.86%) |
Sep 17, 2019 | 56.62 | 57.03 | 56.14 | 56.83 | 1,981,199 | +0.06(+0.10%) |
Sep 16, 2019 | 55.93 | 56.89 | 55.51 | 56.77 | 1,116,187 | +0.10(+0.17%) |
Sep 13, 2019 | 56.44 | 56.96 | 55.65 | 56.67 | 1,769,601 | +0.44(+0.78%) |
Sep 12, 2019 | 56.83 | 57.03 | 55.71 | 56.23 | 2,298,243 | -0.35(-0.62%) |
Sep 11, 2019 | 56.15 | 56.91 | 55.43 | 56.58 | 1,368,156 | +0.88(+1.58%) |
Sep 10, 2019 | 56.23 | 56.74 | 54.61 | 55.70 | 3,105,521 | -0.54(-0.96%) |
Sep 09, 2019 | 55.39 | 56.80 | 54.09 | 56.24 | 2,894,827 | +1.29(+2.35%) |
Sep 06, 2019 | 54.87 | 55.40 | 54.41 | 54.95 | 1,664,888 | +0.16(+0.29%) |
Sep 05, 2019 | 53.18 | 55.00 | 53.16 | 54.79 | 2,457,346 | +2.23(+4.25%) |
Sep 04, 2019 | 52.11 | 52.81 | 51.24 | 52.56 | 1,436,883 | +1.40(+2.74%) |
Sep 03, 2019 | 51.66 | 51.89 | 50.84 | 51.16 | 1,064,029 | -0.66(-1.27%) |
Aug 30, 2019 | 52.00 | 52.21 | 51.14 | 51.81 | 1,508,648 | +0.31(+0.61%) |
Aug 29, 2019 | 51.42 | 51.98 | 51.37 | 51.50 | 1,237,290 | +0.84(+1.66%) |
Aug 28, 2019 | 50.64 | 51.03 | 50.20 | 50.66 | 1,393,442 | -0.18(-0.35%) |
Aug 27, 2019 | 51.71 | 51.81 | 50.65 | 50.84 | 848,609 | -0.47(-0.92%) |
Aug 26, 2019 | 51.73 | 51.73 | 50.94 | 51.30 | 808,743 | +0.45(+0.88%) |
Aug 23, 2019 | 51.93 | 52.62 | 50.61 | 50.85 | 1,420,830 | -1.62(-3.09%) |
Aug 22, 2019 | 52.77 | 52.84 | 51.52 | 52.48 | 900,940 | +0.22(+0.41%) |
Aug 21, 2019 | 52.59 | 52.71 | 51.99 | 52.26 | 2,050,641 | +0.36(+0.70%) |
Aug 20, 2019 | 52.24 | 52.46 | 51.53 | 51.90 | 1,160,803 | -0.06(-0.11%) |
Aug 19, 2019 | 52.72 | 53.08 | 51.84 | 51.96 | 1,375,450 | +0.17(+0.32%) |
Aug 16, 2019 | 51.16 | 52.25 | 51.16 | 51.79 | 1,263,800 | +0.90(+1.77%) |
Aug 15, 2019 | 50.40 | 51.18 | 50.19 | 50.89 | 1,635,425 | +0.72(+1.44%) |
Aug 14, 2019 | 51.11 | 51.72 | 50.14 | 50.17 | 2,183,603 | -2.24(-4.27%) |
Aug 13, 2019 | 50.59 | 53.16 | 49.97 | 52.41 | 2,128,736 | +1.30(+2.55%) |
Aug 12, 2019 | 50.63 | 51.95 | 50.19 | 51.11 | 2,081,711 | +0.08(+0.15%) |
Aug 09, 2019 | 50.80 | 51.36 | 49.89 | 51.03 | 1,907,764 | -0.23(-0.44%) |
Aug 08, 2019 | 50.17 | 51.48 | 49.85 | 51.26 | 3,796,576 | +1.91(+3.87%) |
Aug 07, 2019 | 49.82 | 49.97 | 48.80 | 49.35 | 6,346,806 | -0.79(-1.58%) |
Aug 06, 2019 | 51.50 | 51.80 | 49.62 | 50.14 | 4,891,623 | -0.46(-0.91%) |
Aug 05, 2019 | 50.72 | 51.33 | 49.99 | 50.60 | 2,854,466 | -1.70(-3.25%) |
Aug 02, 2019 | 53.11 | 53.56 | 52.01 | 52.30 | 2,333,359 | -1.30(-2.43%) |