Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.83 | 43.41 | 42.68 | 43.31 | 19,402,686 | +0.57(+1.34%) |
Sep 27, 2019 | 43.71 | 44.22 | 42.13 | 42.74 | 36,768,668 | -1.39(-3.15%) |
Sep 26, 2019 | 44.25 | 44.34 | 43.62 | 44.13 | 23,877,774 | -0.23(-0.53%) |
Sep 25, 2019 | 42.92 | 44.54 | 42.48 | 44.36 | 31,439,370 | +1.43(+3.33%) |
Sep 24, 2019 | 43.82 | 44.11 | 42.57 | 42.93 | 32,224,614 | -0.57(-1.32%) |
Sep 23, 2019 | 42.97 | 43.96 | 42.93 | 43.50 | 25,669,540 | +0.54(+1.25%) |
Sep 20, 2019 | 44.02 | 44.25 | 42.87 | 42.97 | 35,893,748 | -1.06(-2.40%) |
Sep 19, 2019 | 44.84 | 45.03 | 43.92 | 44.03 | 25,737,288 | -0.76(-1.69%) |
Sep 18, 2019 | 44.98 | 45.14 | 43.92 | 44.78 | 26,518,228 | -0.27(-0.60%) |
Sep 17, 2019 | 44.91 | 45.10 | 44.44 | 45.05 | 22,950,832 | +0.21(+0.48%) |
Sep 16, 2019 | 44.52 | 45.19 | 44.41 | 44.84 | 23,285,482 | -0.43(-0.95%) |
Sep 13, 2019 | 45.18 | 45.55 | 44.83 | 45.27 | 32,612,304 | -0.58(-1.26%) |
Sep 12, 2019 | 46.33 | 46.88 | 45.77 | 45.85 | 32,877,070 | -0.01(-0.03%) |
Sep 11, 2019 | 45.73 | 46.35 | 45.44 | 45.87 | 36,221,748 | +0.29(+0.63%) |
Sep 10, 2019 | 44.58 | 45.85 | 44.49 | 45.58 | 35,432,904 | +0.67(+1.48%) |
Sep 09, 2019 | 44.76 | 45.78 | 44.75 | 44.91 | 41,924,404 | +0.46(+1.04%) |
Sep 06, 2019 | 44.49 | 45.06 | 44.07 | 44.45 | 37,875,880 | -0.27(-0.61%) |
Sep 05, 2019 | 43.01 | 44.79 | 43.00 | 44.72 | 69,931,048 | +2.73(+6.51%) |
Sep 04, 2019 | 41.46 | 42.07 | 41.46 | 41.99 | 22,897,168 | +1.14(+2.80%) |
Sep 03, 2019 | 40.95 | 41.28 | 40.62 | 40.85 | 29,763,358 | -0.83(-1.99%) |
Aug 30, 2019 | 42.02 | 42.51 | 41.50 | 41.68 | 29,228,376 | +0.13(+0.31%) |
Aug 29, 2019 | 41.03 | 41.88 | 41.00 | 41.55 | 35,984,916 | +1.44(+3.59%) |
Aug 28, 2019 | 39.96 | 40.64 | 39.56 | 40.12 | 25,695,716 | -0.10(-0.26%) |
Aug 27, 2019 | 41.51 | 41.54 | 39.93 | 40.22 | 29,296,864 | -0.91(-2.21%) |
Aug 26, 2019 | 41.17 | 41.41 | 40.74 | 41.13 | 32,023,872 | +0.75(+1.85%) |
Aug 23, 2019 | 41.86 | 42.40 | 40.18 | 40.38 | 57,275,560 | -2.25(-5.27%) |
Aug 22, 2019 | 42.66 | 43.09 | 42.23 | 42.63 | 30,532,226 | +0.06(+0.15%) |
Aug 21, 2019 | 42.39 | 43.12 | 42.17 | 42.56 | 43,002,036 | +0.84(+2.00%) |
Aug 20, 2019 | 42.40 | 42.40 | 41.52 | 41.73 | 46,592,536 | -0.72(-1.70%) |
Aug 19, 2019 | 40.80 | 42.61 | 40.63 | 42.45 | 82,038,664 | +2.79(+7.03%) |
Aug 16, 2019 | 39.61 | 40.16 | 39.00 | 39.66 | 102,119,576 | +2.68(+7.25%) |
Aug 15, 2019 | 37.49 | 37.69 | 36.64 | 36.98 | 55,430,920 | -0.32(-0.87%) |
Aug 14, 2019 | 37.91 | 38.02 | 36.87 | 37.30 | 42,133,416 | -1.49(-3.83%) |
Aug 13, 2019 | 37.63 | 39.25 | 37.24 | 38.79 | 36,193,272 | +1.14(+3.04%) |
Aug 12, 2019 | 37.80 | 38.33 | 37.43 | 37.65 | 28,049,400 | -0.68(-1.77%) |
Aug 09, 2019 | 38.93 | 38.96 | 37.82 | 38.33 | 34,377,244 | -1.01(-2.58%) |
Aug 08, 2019 | 38.83 | 39.35 | 38.26 | 39.34 | 31,084,030 | +1.09(+2.84%) |
Aug 07, 2019 | 37.26 | 38.37 | 37.09 | 38.25 | 37,463,544 | +0.38(+1.01%) |
Aug 06, 2019 | 38.23 | 38.69 | 37.39 | 37.87 | 36,293,256 | +0.39(+1.03%) |
Aug 05, 2019 | 38.23 | 38.24 | 37.01 | 37.48 | 59,196,784 | -2.59(-6.45%) |
Aug 02, 2019 | 40.07 | 40.76 | 39.59 | 40.07 | 43,079,972 | -0.93(-2.26%) |
Aug 01, 2019 | 42.04 | 42.95 | 40.47 | 41.00 | 42,304,540 | -0.94(-2.25%) |
Jul 31, 2019 | 43.30 | 43.30 | 41.52 | 41.94 | 36,129,516 | -1.67(-3.84%) |
Jul 30, 2019 | 42.99 | 43.73 | 42.85 | 43.61 | 19,885,164 | +0.16(+0.36%) |
Jul 29, 2019 | 43.45 | 43.62 | 42.57 | 43.46 | 24,948,846 | -0.06(-0.14%) |
Jul 26, 2019 | 43.37 | 43.99 | 43.37 | 43.52 | 27,572,518 | +0.42(+0.97%) |
Jul 25, 2019 | 44.00 | 44.12 | 42.86 | 43.10 | 39,475,424 | -1.31(-2.96%) |
Jul 24, 2019 | 44.10 | 44.47 | 43.34 | 44.41 | 36,788,172 | +0.75(+1.71%) |
Jul 23, 2019 | 42.98 | 43.69 | 42.82 | 43.67 | 43,014,184 | +1.08(+2.53%) |
Jul 22, 2019 | 42.08 | 42.72 | 42.01 | 42.59 | 31,740,366 | +0.72(+1.71%) |
Jul 19, 2019 | 42.69 | 42.75 | 41.81 | 41.87 | 34,686,604 | -0.43(-1.02%) |
Jul 18, 2019 | 42.29 | 42.93 | 41.72 | 42.30 | 44,533,352 | +0.12(+0.28%) |
Jul 17, 2019 | 41.55 | 42.26 | 41.26 | 42.19 | 34,986,100 | +0.65(+1.57%) |
Jul 16, 2019 | 41.43 | 41.80 | 40.98 | 41.53 | 34,326,784 | -0.05(-0.11%) |
Jul 15, 2019 | 41.88 | 42.04 | 41.30 | 41.58 | 29,121,022 | -0.08(-0.20%) |
Jul 12, 2019 | 41.61 | 42.38 | 41.61 | 41.66 | 50,929,044 | +0.33(+0.80%) |
Jul 11, 2019 | 40.52 | 41.74 | 40.15 | 41.33 | 68,580,072 | +1.55(+3.89%) |
Jul 10, 2019 | 39.54 | 40.36 | 39.40 | 39.79 | 45,456,020 | +0.68(+1.75%) |
Jul 09, 2019 | 38.66 | 39.38 | 38.53 | 39.10 | 34,453,968 | +0.02(+0.06%) |
Jul 08, 2019 | 39.23 | 39.42 | 38.78 | 39.08 | 33,132,894 | -0.75(-1.88%) |
Jul 05, 2019 | 39.87 | 39.92 | 39.20 | 39.83 | 39,882,172 | -0.63(-1.55%) |
Jul 03, 2019 | 40.56 | 40.62 | 39.86 | 40.46 | 24,804,364 | +0.13(+0.32%) |
Jul 02, 2019 | 41.14 | 41.35 | 40.19 | 40.33 | 40,169,532 | -0.93(-2.27%) |