Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.29 | 54.70 | 53.80 | 54.20 | 2,549,049 | +0.17(+0.31%) |
Oct 30, 2019 | 52.85 | 54.04 | 52.78 | 54.03 | 2,831,132 | +0.82(+1.53%) |
Oct 29, 2019 | 53.90 | 54.52 | 53.06 | 53.21 | 5,261,109 | -0.60(-1.11%) |
Oct 28, 2019 | 53.32 | 54.33 | 52.42 | 53.81 | 8,711,398 | -1.13(-2.06%) |
Oct 25, 2019 | 58.50 | 58.72 | 54.54 | 54.95 | 7,954,804 | -5.39(-8.93%) |
Oct 24, 2019 | 60.80 | 61.00 | 60.11 | 60.33 | 1,476,831 | -0.59(-0.97%) |
Oct 23, 2019 | 60.02 | 60.94 | 59.87 | 60.92 | 1,987,311 | +0.99(+1.65%) |
Oct 22, 2019 | 60.81 | 61.07 | 59.84 | 59.93 | 1,918,219 | -0.58(-0.96%) |
Oct 21, 2019 | 60.41 | 60.69 | 59.92 | 60.51 | 1,849,098 | -0.14(-0.23%) |
Oct 18, 2019 | 59.89 | 60.86 | 59.81 | 60.66 | 1,842,875 | +0.77(+1.28%) |
Oct 17, 2019 | 59.80 | 60.03 | 59.57 | 59.89 | 1,554,902 | +0.12(+0.20%) |
Oct 16, 2019 | 60.13 | 60.13 | 59.27 | 59.77 | 1,814,378 | -0.37(-0.61%) |
Oct 15, 2019 | 60.52 | 60.68 | 59.54 | 60.14 | 2,156,867 | -0.34(-0.56%) |
Oct 14, 2019 | 60.15 | 60.51 | 59.77 | 60.48 | 1,810,563 | +0.43(+0.72%) |
Oct 11, 2019 | 60.98 | 61.10 | 59.95 | 60.05 | 2,196,628 | -0.83(-1.37%) |
Oct 10, 2019 | 61.25 | 61.46 | 60.66 | 60.88 | 1,751,355 | -0.47(-0.77%) |
Oct 09, 2019 | 61.16 | 61.52 | 60.93 | 61.36 | 1,683,272 | +0.46(+0.75%) |
Oct 08, 2019 | 61.61 | 61.70 | 60.86 | 60.90 | 2,621,274 | -0.44(-0.72%) |
Oct 07, 2019 | 61.67 | 62.09 | 61.17 | 61.34 | 2,251,566 | -0.73(-1.18%) |
Oct 04, 2019 | 61.82 | 62.14 | 61.56 | 62.07 | 1,752,065 | +0.42(+0.69%) |
Oct 03, 2019 | 60.76 | 62.20 | 60.69 | 61.65 | 1,985,940 | +0.95(+1.56%) |
Oct 02, 2019 | 60.50 | 60.88 | 60.31 | 60.70 | 2,116,516 | +0.29(+0.48%) |
Oct 01, 2019 | 60.64 | 60.75 | 60.06 | 60.41 | 1,464,216 | -0.39(-0.64%) |
Sep 30, 2019 | 60.66 | 61.27 | 60.61 | 60.80 | 1,777,665 | +0.14(+0.24%) |
Sep 27, 2019 | 60.80 | 60.90 | 60.11 | 60.65 | 1,426,394 | -0.07(-0.11%) |
Sep 26, 2019 | 60.23 | 61.04 | 60.14 | 60.72 | 1,210,846 | +0.73(+1.22%) |
Sep 25, 2019 | 59.72 | 60.18 | 59.52 | 59.99 | 1,354,716 | +0.31(+0.52%) |
Sep 24, 2019 | 60.03 | 60.23 | 59.23 | 59.67 | 1,977,568 | -0.14(-0.23%) |
Sep 23, 2019 | 59.41 | 60.12 | 59.41 | 59.81 | 2,037,069 | +0.35(+0.58%) |
Sep 20, 2019 | 59.69 | 59.81 | 59.23 | 59.47 | 5,750,506 | -0.05(-0.08%) |
Sep 19, 2019 | 59.90 | 60.03 | 59.43 | 59.52 | 1,688,703 | -0.20(-0.33%) |
Sep 18, 2019 | 60.46 | 60.46 | 59.09 | 59.72 | 1,777,438 | -0.39(-0.64%) |
Sep 17, 2019 | 58.84 | 60.12 | 58.84 | 60.10 | 2,033,590 | +1.75(+2.99%) |
Sep 16, 2019 | 57.65 | 58.47 | 57.58 | 58.36 | 2,775,887 | +0.72(+1.26%) |
Sep 13, 2019 | 58.37 | 58.96 | 57.39 | 57.63 | 4,131,165 | -0.98(-1.67%) |
Sep 12, 2019 | 59.44 | 60.02 | 58.57 | 58.61 | 3,512,198 | -0.24(-0.41%) |
Sep 11, 2019 | 58.95 | 59.57 | 58.32 | 58.85 | 4,013,848 | -0.41(-0.69%) |
Sep 10, 2019 | 60.32 | 60.51 | 58.78 | 59.26 | 3,275,719 | -1.62(-2.66%) |
Sep 09, 2019 | 61.58 | 61.90 | 60.55 | 60.88 | 1,630,099 | -1.07(-1.73%) |
Sep 06, 2019 | 61.46 | 62.00 | 61.33 | 61.96 | 1,734,453 | +0.50(+0.82%) |
Sep 05, 2019 | 61.41 | 61.58 | 60.40 | 61.45 | 2,451,023 | -0.33(-0.53%) |
Sep 04, 2019 | 61.77 | 62.10 | 61.55 | 61.78 | 1,608,762 | +0.34(+0.55%) |
Sep 03, 2019 | 60.26 | 61.54 | 60.13 | 61.44 | 1,935,838 | +1.00(+1.66%) |
Aug 30, 2019 | 60.72 | 60.85 | 60.28 | 60.44 | 1,303,875 | -0.19(-0.31%) |
Aug 29, 2019 | 60.18 | 60.66 | 59.89 | 60.63 | 1,773,757 | +0.66(+1.10%) |
Aug 28, 2019 | 60.01 | 60.21 | 59.62 | 59.97 | 1,564,710 | +0.02(+0.03%) |
Aug 27, 2019 | 60.37 | 60.86 | 59.90 | 59.95 | 2,179,166 | -0.11(-0.18%) |
Aug 26, 2019 | 59.60 | 60.13 | 59.09 | 60.06 | 2,379,955 | +0.77(+1.31%) |
Aug 23, 2019 | 59.87 | 60.45 | 59.02 | 59.29 | 1,824,672 | -0.55(-0.92%) |
Aug 22, 2019 | 59.78 | 60.02 | 59.40 | 59.84 | 1,292,114 | -0.01(-0.01%) |
Aug 21, 2019 | 59.68 | 60.06 | 59.03 | 59.85 | 1,336,643 | +0.12(+0.21%) |
Aug 20, 2019 | 60.72 | 60.74 | 59.71 | 59.72 | 1,781,093 | -0.66(-1.09%) |
Aug 19, 2019 | 60.04 | 60.63 | 59.72 | 60.38 | 1,902,084 | +0.10(+0.16%) |
Aug 16, 2019 | 59.93 | 60.49 | 59.86 | 60.28 | 2,232,422 | +0.26(+0.44%) |
Aug 15, 2019 | 58.92 | 60.09 | 58.92 | 60.02 | 2,524,991 | +1.19(+2.02%) |
Aug 14, 2019 | 58.83 | 59.27 | 58.32 | 58.83 | 3,374,685 | +0.12(+0.21%) |
Aug 13, 2019 | 59.02 | 59.10 | 57.99 | 58.71 | 1,817,225 | -0.26(-0.45%) |
Aug 12, 2019 | 58.97 | 59.48 | 58.61 | 58.97 | 1,450,845 | +0.02(+0.04%) |
Aug 09, 2019 | 59.06 | 59.37 | 58.40 | 58.95 | 2,177,659 | -0.25(-0.42%) |
Aug 08, 2019 | 58.15 | 59.20 | 57.66 | 59.20 | 2,784,674 | +0.83(+1.43%) |
Aug 07, 2019 | 56.81 | 58.63 | 56.27 | 58.36 | 4,007,498 | +1.74(+3.07%) |
Aug 06, 2019 | 55.84 | 57.01 | 55.30 | 56.63 | 1,724,292 | +0.73(+1.31%) |
Aug 05, 2019 | 56.67 | 56.87 | 54.77 | 55.89 | 2,160,275 | -0.79(-1.39%) |
Aug 02, 2019 | 55.80 | 56.97 | 55.80 | 56.68 | 2,124,595 | +0.96(+1.71%) |