Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.59 | 53.79 | 53.33 | 53.67 | 20,349,230 | -0.12(-0.22%) |
Oct 30, 2019 | 54.31 | 54.31 | 53.44 | 53.79 | 16,159,771 | -0.57(-1.05%) |
Oct 29, 2019 | 54.40 | 54.83 | 54.21 | 54.37 | 17,490,702 | -0.16(-0.29%) |
Oct 28, 2019 | 55.18 | 55.34 | 54.48 | 54.52 | 14,111,249 | -0.48(-0.88%) |
Oct 25, 2019 | 54.73 | 55.19 | 54.73 | 55.01 | 9,576,428 | +0.13(+0.23%) |
Oct 24, 2019 | 55.57 | 55.64 | 54.83 | 54.88 | 11,416,769 | -0.52(-0.95%) |
Oct 23, 2019 | 54.78 | 55.41 | 54.64 | 55.41 | 10,980,222 | +0.52(+0.96%) |
Oct 22, 2019 | 54.64 | 55.41 | 54.53 | 54.88 | 11,962,643 | +0.28(+0.51%) |
Oct 21, 2019 | 53.87 | 54.63 | 53.87 | 54.60 | 13,183,303 | +0.90(+1.67%) |
Oct 18, 2019 | 53.91 | 54.14 | 53.71 | 53.71 | 16,961,774 | -0.42(-0.78%) |
Oct 17, 2019 | 54.40 | 54.72 | 54.08 | 54.13 | 12,500,863 | -0.07(-0.13%) |
Oct 16, 2019 | 54.98 | 55.23 | 54.18 | 54.20 | 12,351,166 | -0.95(-1.71%) |
Oct 15, 2019 | 54.86 | 55.60 | 54.82 | 55.14 | 8,377,351 | +0.19(+0.35%) |
Oct 14, 2019 | 54.49 | 55.10 | 54.48 | 54.95 | 8,640,722 | +0.16(+0.29%) |
Oct 11, 2019 | 54.79 | 55.20 | 54.72 | 54.79 | 12,810,365 | +0.58(+1.07%) |
Oct 10, 2019 | 53.56 | 54.30 | 53.52 | 54.21 | 10,629,310 | +0.64(+1.20%) |
Oct 09, 2019 | 53.46 | 53.78 | 53.38 | 53.57 | 10,858,338 | +0.59(+1.11%) |
Oct 08, 2019 | 53.65 | 53.95 | 52.94 | 52.98 | 13,028,160 | -1.05(-1.94%) |
Oct 07, 2019 | 54.57 | 54.83 | 54.03 | 54.03 | 14,572,534 | -0.75(-1.38%) |
Oct 04, 2019 | 54.10 | 54.87 | 53.87 | 54.79 | 13,330,282 | +0.79(+1.46%) |
Oct 03, 2019 | 53.22 | 54.02 | 52.67 | 54.00 | 16,091,246 | +0.66(+1.24%) |
Oct 02, 2019 | 54.23 | 54.48 | 53.22 | 53.34 | 18,423,950 | -1.43(-2.61%) |
Oct 01, 2019 | 56.26 | 56.33 | 54.74 | 54.77 | 14,390,088 | -1.32(-2.35%) |
Sep 30, 2019 | 56.51 | 56.76 | 56.07 | 56.09 | 12,788,341 | -0.69(-1.22%) |
Sep 27, 2019 | 56.16 | 56.93 | 56.11 | 56.78 | 10,353,912 | +0.41(+0.72%) |
Sep 26, 2019 | 56.57 | 56.68 | 56.15 | 56.38 | 10,628,810 | -0.30(-0.53%) |
Sep 25, 2019 | 56.38 | 56.77 | 56.26 | 56.68 | 10,139,962 | +0.28(+0.49%) |
Sep 24, 2019 | 57.04 | 57.09 | 56.25 | 56.40 | 18,010,594 | -0.90(-1.57%) |
Sep 23, 2019 | 56.81 | 57.48 | 56.76 | 57.30 | 9,829,668 | +0.04(+0.07%) |
Sep 20, 2019 | 57.58 | 57.59 | 57.08 | 57.26 | 25,004,886 | -0.20(-0.35%) |
Sep 19, 2019 | 57.96 | 58.14 | 57.34 | 57.46 | 10,469,837 | -0.39(-0.67%) |
Sep 18, 2019 | 57.71 | 57.96 | 57.46 | 57.85 | 9,284,273 | -0.28(-0.48%) |
Sep 17, 2019 | 58.64 | 58.85 | 57.69 | 58.12 | 18,435,906 | -0.44(-0.76%) |
Sep 16, 2019 | 59.61 | 59.72 | 58.46 | 58.57 | 24,961,654 | +0.87(+1.50%) |
Sep 13, 2019 | 57.40 | 57.77 | 57.24 | 57.70 | 9,236,530 | +0.52(+0.92%) |
Sep 12, 2019 | 56.38 | 57.31 | 56.16 | 57.18 | 11,455,967 | +0.04(+0.07%) |
Sep 11, 2019 | 57.81 | 57.86 | 56.84 | 57.14 | 13,249,432 | -0.11(-0.19%) |
Sep 10, 2019 | 57.30 | 57.87 | 56.89 | 57.25 | 17,385,730 | +0.46(+0.81%) |
Sep 09, 2019 | 56.53 | 57.25 | 56.38 | 56.79 | 16,164,548 | +0.44(+0.79%) |
Sep 06, 2019 | 55.88 | 56.36 | 55.70 | 56.34 | 13,115,643 | +0.52(+0.94%) |
Sep 05, 2019 | 55.48 | 56.04 | 55.37 | 55.82 | 12,465,132 | +0.78(+1.41%) |
Sep 04, 2019 | 55.21 | 55.30 | 54.88 | 55.04 | 8,778,597 | +0.58(+1.06%) |
Sep 03, 2019 | 53.93 | 54.56 | 53.72 | 54.46 | 12,399,767 | +0.06(+0.12%) |
Aug 30, 2019 | 54.50 | 54.87 | 54.07 | 54.40 | 11,557,779 | +0.04(+0.07%) |
Aug 29, 2019 | 54.25 | 54.55 | 54.09 | 54.36 | 11,335,530 | +0.60(+1.11%) |
Aug 28, 2019 | 53.64 | 54.00 | 53.35 | 53.76 | 12,152,371 | +0.39(+0.73%) |
Aug 27, 2019 | 54.12 | 54.37 | 53.20 | 53.37 | 11,948,374 | -0.52(-0.97%) |
Aug 26, 2019 | 54.11 | 54.22 | 53.64 | 53.90 | 9,245,385 | +0.29(+0.53%) |
Aug 23, 2019 | 54.67 | 55.23 | 53.25 | 53.61 | 19,353,646 | -1.65(-2.99%) |
Aug 22, 2019 | 55.53 | 55.57 | 55.01 | 55.26 | 11,295,913 | -0.12(-0.22%) |
Aug 21, 2019 | 55.57 | 55.59 | 55.10 | 55.38 | 12,757,740 | +0.55(+1.00%) |
Aug 20, 2019 | 55.05 | 55.05 | 54.58 | 54.83 | 12,265,977 | -0.33(-0.60%) |
Aug 19, 2019 | 54.79 | 55.33 | 54.70 | 55.17 | 12,629,562 | +0.91(+1.68%) |
Aug 16, 2019 | 53.84 | 54.38 | 53.44 | 54.25 | 15,923,576 | +0.83(+1.56%) |
Aug 15, 2019 | 53.59 | 53.67 | 52.85 | 53.42 | 16,206,778 | -0.32(-0.59%) |
Aug 14, 2019 | 54.87 | 54.88 | 53.74 | 53.74 | 22,803,340 | -2.26(-4.03%) |
Aug 13, 2019 | 55.03 | 56.10 | 54.75 | 55.99 | 15,658,420 | +0.70(+1.26%) |
Aug 12, 2019 | 55.72 | 55.73 | 55.07 | 55.30 | 10,582,924 | -0.29(-0.51%) |
Aug 09, 2019 | 56.59 | 56.69 | 55.29 | 55.58 | 17,444,024 | -1.21(-2.13%) |
Aug 08, 2019 | 55.59 | 56.81 | 55.41 | 56.79 | 18,227,586 | +1.48(+2.67%) |
Aug 07, 2019 | 54.81 | 55.61 | 54.45 | 55.31 | 19,411,906 | -0.36(-0.65%) |
Aug 06, 2019 | 55.15 | 55.71 | 55.14 | 55.68 | 15,653,586 | +0.53(+0.97%) |
Aug 05, 2019 | 55.53 | 55.64 | 54.62 | 55.14 | 24,309,962 | -1.15(-2.05%) |
Aug 02, 2019 | 56.97 | 57.48 | 55.85 | 56.30 | 27,245,312 | -0.56(-0.98%) |