Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.30 | 50.51 | 49.22 | 50.02 | 21,060,136 | -0.49(-0.98%) |
Oct 30, 2019 | 50.76 | 50.82 | 49.83 | 50.51 | 20,678,024 | +0.02(+0.04%) |
Oct 29, 2019 | 51.31 | 51.38 | 50.30 | 50.49 | 21,189,468 | -0.96(-1.87%) |
Oct 28, 2019 | 51.33 | 51.98 | 51.04 | 51.45 | 33,208,042 | +0.56(+1.10%) |
Oct 25, 2019 | 49.79 | 51.10 | 49.71 | 50.89 | 42,510,320 | +1.91(+3.90%) |
Oct 24, 2019 | 48.95 | 49.32 | 48.61 | 48.98 | 23,994,864 | +0.44(+0.91%) |
Oct 23, 2019 | 47.79 | 48.68 | 47.53 | 48.54 | 28,678,288 | -0.13(-0.27%) |
Oct 22, 2019 | 49.34 | 50.39 | 48.59 | 48.67 | 33,869,248 | -0.10(-0.20%) |
Oct 21, 2019 | 48.01 | 48.90 | 47.82 | 48.77 | 26,800,266 | +1.37(+2.90%) |
Oct 18, 2019 | 48.35 | 48.67 | 46.65 | 47.40 | 30,908,924 | -0.95(-1.96%) |
Oct 17, 2019 | 48.77 | 49.22 | 47.80 | 48.34 | 26,540,004 | +0.02(+0.04%) |
Oct 16, 2019 | 48.52 | 49.57 | 48.21 | 48.32 | 43,462,384 | -0.54(-1.10%) |
Oct 15, 2019 | 47.31 | 49.59 | 47.18 | 48.86 | 67,078,480 | +2.45(+5.28%) |
Oct 14, 2019 | 46.19 | 46.62 | 45.88 | 46.41 | 21,118,946 | +0.13(+0.29%) |
Oct 11, 2019 | 46.38 | 47.11 | 46.19 | 46.28 | 45,301,148 | +0.74(+1.62%) |
Oct 10, 2019 | 44.94 | 46.05 | 44.89 | 45.54 | 32,890,492 | +0.58(+1.28%) |
Oct 09, 2019 | 44.87 | 45.46 | 44.58 | 44.96 | 30,846,740 | +0.87(+1.96%) |
Oct 08, 2019 | 44.95 | 44.95 | 43.92 | 44.10 | 45,107,520 | -1.77(-3.85%) |
Oct 07, 2019 | 45.93 | 46.86 | 45.84 | 45.86 | 49,040,308 | +0.59(+1.30%) |
Oct 04, 2019 | 45.13 | 45.57 | 44.48 | 45.28 | 26,923,630 | +0.16(+0.36%) |
Oct 03, 2019 | 43.10 | 45.17 | 42.80 | 45.11 | 46,478,396 | +2.06(+4.78%) |
Oct 02, 2019 | 43.07 | 43.19 | 42.33 | 43.05 | 29,688,474 | -0.24(-0.55%) |
Oct 01, 2019 | 43.54 | 45.04 | 43.25 | 43.29 | 36,906,044 | -0.02(-0.04%) |
Sep 30, 2019 | 42.83 | 43.41 | 42.68 | 43.31 | 19,403,342 | +0.57(+1.34%) |
Sep 27, 2019 | 43.71 | 44.21 | 42.13 | 42.74 | 36,769,908 | -1.39(-3.15%) |
Sep 26, 2019 | 44.25 | 44.34 | 43.61 | 44.12 | 23,878,580 | -0.23(-0.53%) |
Sep 25, 2019 | 42.92 | 44.54 | 42.48 | 44.36 | 31,440,430 | +1.43(+3.33%) |
Sep 24, 2019 | 43.82 | 44.11 | 42.57 | 42.93 | 32,225,702 | -0.57(-1.32%) |
Sep 23, 2019 | 42.97 | 43.96 | 42.93 | 43.50 | 25,670,406 | +0.54(+1.25%) |
Sep 20, 2019 | 44.02 | 44.25 | 42.87 | 42.97 | 35,894,960 | -1.06(-2.40%) |
Sep 19, 2019 | 44.84 | 45.03 | 43.92 | 44.03 | 25,738,156 | -0.76(-1.69%) |
Sep 18, 2019 | 44.98 | 45.14 | 43.92 | 44.78 | 26,519,122 | -0.27(-0.60%) |
Sep 17, 2019 | 44.91 | 45.10 | 44.44 | 45.05 | 22,951,606 | +0.21(+0.48%) |
Sep 16, 2019 | 44.52 | 45.18 | 44.41 | 44.84 | 23,286,268 | -0.43(-0.95%) |
Sep 13, 2019 | 45.18 | 45.55 | 44.83 | 45.27 | 32,613,404 | -0.58(-1.26%) |
Sep 12, 2019 | 46.33 | 46.88 | 45.77 | 45.85 | 32,878,178 | -0.01(-0.03%) |
Sep 11, 2019 | 45.72 | 46.35 | 45.43 | 45.86 | 36,222,972 | +0.29(+0.63%) |
Sep 10, 2019 | 44.58 | 45.84 | 44.49 | 45.58 | 35,434,100 | +0.67(+1.48%) |
Sep 09, 2019 | 44.76 | 45.78 | 44.75 | 44.91 | 41,925,816 | +0.46(+1.04%) |
Sep 06, 2019 | 44.49 | 45.06 | 44.07 | 44.45 | 37,877,156 | -0.27(-0.61%) |
Sep 05, 2019 | 43.01 | 44.78 | 43.00 | 44.72 | 69,933,408 | +2.73(+6.51%) |
Sep 04, 2019 | 41.45 | 42.06 | 41.45 | 41.99 | 22,897,940 | +1.14(+2.80%) |
Sep 03, 2019 | 40.95 | 41.28 | 40.62 | 40.85 | 29,764,362 | -0.83(-1.99%) |
Aug 30, 2019 | 42.01 | 42.51 | 41.50 | 41.68 | 29,229,362 | +0.13(+0.31%) |
Aug 29, 2019 | 41.03 | 41.88 | 40.99 | 41.55 | 35,986,128 | +1.44(+3.59%) |
Aug 28, 2019 | 39.95 | 40.64 | 39.56 | 40.11 | 25,696,582 | -0.10(-0.26%) |
Aug 27, 2019 | 41.51 | 41.54 | 39.93 | 40.22 | 29,297,852 | -0.91(-2.21%) |
Aug 26, 2019 | 41.17 | 41.41 | 40.74 | 41.13 | 32,024,952 | +0.75(+1.85%) |
Aug 23, 2019 | 41.86 | 42.40 | 40.18 | 40.38 | 57,277,496 | -2.25(-5.27%) |
Aug 22, 2019 | 42.66 | 43.08 | 42.23 | 42.62 | 30,533,256 | +0.06(+0.15%) |
Aug 21, 2019 | 42.39 | 43.11 | 42.17 | 42.56 | 43,003,488 | +0.84(+2.00%) |
Aug 20, 2019 | 42.40 | 42.40 | 41.52 | 41.73 | 46,594,108 | -0.72(-1.70%) |
Aug 19, 2019 | 40.80 | 42.61 | 40.63 | 42.45 | 82,041,440 | +2.79(+7.03%) |
Aug 16, 2019 | 39.61 | 40.15 | 39.00 | 39.66 | 102,123,024 | +2.68(+7.25%) |
Aug 15, 2019 | 37.49 | 37.69 | 36.64 | 36.98 | 55,432,792 | -0.32(-0.87%) |
Aug 14, 2019 | 37.91 | 38.02 | 36.87 | 37.30 | 42,134,840 | -1.49(-3.83%) |
Aug 13, 2019 | 37.63 | 39.25 | 37.24 | 38.79 | 36,194,492 | +1.14(+3.04%) |
Aug 12, 2019 | 37.80 | 38.32 | 37.43 | 37.65 | 28,050,346 | -0.68(-1.77%) |
Aug 09, 2019 | 38.93 | 38.96 | 37.82 | 38.32 | 34,378,404 | -1.01(-2.58%) |
Aug 08, 2019 | 38.83 | 39.35 | 38.25 | 39.34 | 31,085,080 | +1.09(+2.84%) |
Aug 07, 2019 | 37.26 | 38.37 | 37.09 | 38.25 | 37,464,808 | +0.38(+1.01%) |
Aug 06, 2019 | 38.23 | 38.68 | 37.39 | 37.87 | 36,294,480 | +0.39(+1.03%) |
Aug 05, 2019 | 38.23 | 38.24 | 37.01 | 37.48 | 59,198,780 | -2.59(-6.45%) |
Aug 02, 2019 | 40.07 | 40.76 | 39.59 | 40.07 | 43,081,428 | -0.93(-2.26%) |