Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.73 | 49.97 | 49.10 | 49.91 | 21,795,824 | -0.06(-0.12%) |
Oct 30, 2019 | 49.72 | 50.00 | 49.10 | 49.97 | 17,268,618 | +0.23(+0.46%) |
Oct 29, 2019 | 49.77 | 50.53 | 49.65 | 49.74 | 20,563,664 | -0.37(-0.74%) |
Oct 28, 2019 | 49.78 | 50.16 | 49.49 | 50.11 | 36,592,324 | +0.26(+0.53%) |
Oct 25, 2019 | 47.84 | 49.98 | 47.60 | 49.85 | 67,697,608 | +3.73(+8.10%) |
Oct 24, 2019 | 45.99 | 46.29 | 45.41 | 46.11 | 28,939,258 | +0.45(+0.99%) |
Oct 23, 2019 | 45.35 | 45.87 | 45.20 | 45.66 | 18,074,416 | -0.26(-0.56%) |
Oct 22, 2019 | 45.82 | 46.19 | 45.81 | 45.92 | 15,112,815 | -0.11(-0.23%) |
Oct 21, 2019 | 45.48 | 46.06 | 45.33 | 46.02 | 14,860,719 | +0.68(+1.50%) |
Oct 18, 2019 | 45.75 | 45.75 | 45.05 | 45.34 | 19,227,368 | -0.44(-0.96%) |
Oct 17, 2019 | 46.47 | 46.65 | 45.36 | 45.79 | 19,162,762 | -0.51(-1.11%) |
Oct 16, 2019 | 46.22 | 46.40 | 46.01 | 46.30 | 17,185,674 | -0.19(-0.40%) |
Oct 15, 2019 | 45.85 | 46.85 | 45.76 | 46.48 | 21,486,240 | +0.89(+1.96%) |
Oct 14, 2019 | 45.82 | 45.86 | 45.41 | 45.59 | 18,581,848 | -0.40(-0.86%) |
Oct 11, 2019 | 45.91 | 46.61 | 45.75 | 45.99 | 27,373,608 | +0.87(+1.92%) |
Oct 10, 2019 | 44.51 | 45.71 | 44.50 | 45.12 | 16,547,201 | +0.56(+1.25%) |
Oct 09, 2019 | 44.56 | 44.84 | 44.28 | 44.57 | 13,798,420 | +0.67(+1.53%) |
Oct 08, 2019 | 44.28 | 44.57 | 43.80 | 43.90 | 20,256,780 | -0.79(-1.78%) |
Oct 07, 2019 | 44.76 | 45.23 | 44.64 | 44.69 | 14,405,232 | -0.26(-0.59%) |
Oct 04, 2019 | 44.45 | 45.00 | 44.17 | 44.96 | 14,439,414 | +0.79(+1.78%) |
Oct 03, 2019 | 43.70 | 44.20 | 42.85 | 44.17 | 19,521,738 | +0.57(+1.30%) |
Oct 02, 2019 | 44.42 | 44.47 | 43.24 | 43.60 | 24,279,324 | -1.21(-2.70%) |
Oct 01, 2019 | 45.88 | 46.12 | 44.52 | 44.81 | 20,940,100 | -0.81(-1.78%) |
Sep 30, 2019 | 44.97 | 45.56 | 44.97 | 45.63 | 15,923,256 | +0.79(+1.77%) |
Sep 27, 2019 | 44.70 | 45.22 | 44.44 | 44.83 | 16,816,232 | -0.12(-0.27%) |
Sep 26, 2019 | 45.01 | 45.16 | 44.44 | 44.96 | 13,005,083 | +0.00(+0.00%) |
Sep 25, 2019 | 43.92 | 45.21 | 43.63 | 44.96 | 22,789,068 | +0.97(+2.21%) |
Sep 24, 2019 | 45.11 | 45.18 | 43.83 | 43.98 | 32,249,478 | -0.95(-2.12%) |
Sep 23, 2019 | 44.88 | 45.22 | 44.49 | 44.94 | 24,430,604 | +0.16(+0.35%) |
Sep 20, 2019 | 45.56 | 45.80 | 44.64 | 44.78 | 43,758,176 | -0.75(-1.65%) |
Sep 19, 2019 | 45.64 | 45.90 | 45.47 | 45.53 | 13,421,868 | -0.15(-0.33%) |
Sep 18, 2019 | 46.02 | 46.02 | 45.17 | 45.68 | 17,023,018 | -0.19(-0.40%) |
Sep 17, 2019 | 45.95 | 46.03 | 45.33 | 45.86 | 22,525,654 | -0.22(-0.48%) |
Sep 16, 2019 | 45.82 | 46.16 | 45.64 | 46.09 | 15,125,089 | -0.30(-0.65%) |
Sep 13, 2019 | 46.58 | 46.79 | 46.12 | 46.39 | 20,400,486 | -0.41(-0.89%) |
Sep 12, 2019 | 46.79 | 47.08 | 45.96 | 46.80 | 26,400,940 | +0.19(+0.42%) |
Sep 11, 2019 | 45.56 | 46.61 | 45.36 | 46.61 | 21,460,500 | +0.86(+1.87%) |
Sep 10, 2019 | 45.32 | 45.77 | 44.88 | 45.75 | 20,988,366 | +0.27(+0.60%) |
Sep 09, 2019 | 45.08 | 45.94 | 45.04 | 45.48 | 23,500,928 | +0.52(+1.16%) |
Sep 06, 2019 | 44.36 | 45.02 | 44.20 | 44.96 | 19,332,482 | +0.72(+1.64%) |
Sep 05, 2019 | 44.07 | 45.18 | 44.03 | 44.23 | 34,004,056 | +1.13(+2.62%) |
Sep 04, 2019 | 41.99 | 43.22 | 41.97 | 43.10 | 26,584,148 | +1.62(+3.92%) |
Sep 03, 2019 | 41.60 | 41.69 | 41.04 | 41.48 | 17,000,552 | -0.38(-0.91%) |
Aug 30, 2019 | 41.71 | 42.19 | 41.64 | 41.86 | 19,168,470 | +0.48(+1.15%) |
Aug 29, 2019 | 41.02 | 41.69 | 40.96 | 41.38 | 20,168,006 | +0.95(+2.36%) |
Aug 28, 2019 | 40.35 | 40.53 | 40.06 | 40.43 | 16,871,642 | +0.00(+0.00%) |
Aug 27, 2019 | 40.50 | 40.72 | 40.17 | 40.43 | 19,173,308 | +0.20(+0.50%) |
Aug 26, 2019 | 40.45 | 40.45 | 39.95 | 40.22 | 25,012,426 | +0.53(+1.33%) |
Aug 23, 2019 | 40.92 | 41.17 | 39.55 | 39.69 | 37,171,184 | -1.61(-3.89%) |
Aug 22, 2019 | 41.74 | 41.87 | 41.22 | 41.30 | 22,409,118 | -0.33(-0.78%) |
Aug 21, 2019 | 41.59 | 41.75 | 41.40 | 41.63 | 18,026,960 | +0.49(+1.18%) |
Aug 20, 2019 | 41.52 | 41.60 | 41.02 | 41.14 | 26,182,114 | -0.56(-1.33%) |
Aug 19, 2019 | 41.90 | 42.02 | 41.53 | 41.70 | 24,243,958 | +0.64(+1.57%) |
Aug 16, 2019 | 40.91 | 41.21 | 40.66 | 41.05 | 26,431,784 | +0.71(+1.75%) |
Aug 15, 2019 | 40.70 | 40.77 | 40.12 | 40.35 | 24,906,666 | -0.15(-0.37%) |
Aug 14, 2019 | 40.66 | 41.17 | 40.30 | 40.50 | 29,050,762 | -0.86(-2.07%) |
Aug 13, 2019 | 40.16 | 41.53 | 40.05 | 41.35 | 33,269,810 | +1.09(+2.72%) |
Aug 12, 2019 | 40.40 | 40.67 | 40.12 | 40.26 | 20,947,400 | -0.34(-0.83%) |
Aug 09, 2019 | 41.44 | 41.49 | 40.42 | 40.59 | 28,289,154 | -1.05(-2.52%) |
Aug 08, 2019 | 40.75 | 41.82 | 40.53 | 41.64 | 34,707,716 | +0.39(+0.94%) |
Aug 07, 2019 | 40.88 | 41.39 | 40.59 | 41.26 | 33,340,602 | -0.20(-0.49%) |
Aug 06, 2019 | 41.63 | 41.99 | 41.28 | 41.46 | 29,582,612 | +0.27(+0.65%) |
Aug 05, 2019 | 41.88 | 42.06 | 40.84 | 41.19 | 44,390,064 | -1.50(-3.51%) |
Aug 02, 2019 | 43.05 | 43.29 | 42.53 | 42.69 | 31,794,174 | -0.72(-1.66%) |