Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.41 | 44.41 | 43.27 | 43.51 | 1,553,043 | -0.44(-1.00%) |
Oct 30, 2019 | 44.30 | 44.40 | 43.66 | 43.95 | 1,121,551 | -0.29(-0.66%) |
Oct 29, 2019 | 44.42 | 45.00 | 44.17 | 44.24 | 1,101,622 | -0.10(-0.23%) |
Oct 28, 2019 | 44.65 | 45.00 | 44.12 | 44.34 | 1,621,151 | +0.00(+0.00%) |
Oct 25, 2019 | 43.73 | 45.00 | 43.41 | 44.34 | 1,112,000 | +0.22(+0.50%) |
Oct 24, 2019 | 45.15 | 45.26 | 43.81 | 44.12 | 1,678,736 | -0.90(-2.00%) |
Oct 23, 2019 | 45.05 | 45.32 | 44.40 | 45.02 | 1,699,193 | +0.06(+0.13%) |
Oct 22, 2019 | 45.00 | 45.19 | 43.93 | 44.96 | 1,880,072 | -0.21(-0.46%) |
Oct 21, 2019 | 44.97 | 45.45 | 44.49 | 45.17 | 2,156,768 | +0.77(+1.73%) |
Oct 18, 2019 | 43.71 | 44.50 | 43.12 | 44.40 | 2,533,200 | +0.22(+0.50%) |
Oct 17, 2019 | 43.95 | 44.77 | 43.23 | 44.18 | 3,148,162 | +0.16(+0.36%) |
Oct 16, 2019 | 44.02 | 44.47 | 43.46 | 44.02 | 1,682,765 | +0.06(+0.14%) |
Oct 15, 2019 | 43.19 | 44.23 | 43.14 | 43.96 | 2,333,883 | +1.07(+2.49%) |
Oct 14, 2019 | 43.00 | 43.15 | 42.30 | 42.89 | 1,848,057 | -0.07(-0.16%) |
Oct 11, 2019 | 42.59 | 43.31 | 42.47 | 42.96 | 1,849,100 | +0.97(+2.31%) |
Oct 10, 2019 | 41.60 | 42.30 | 41.54 | 41.99 | 1,545,688 | +0.52(+1.25%) |
Oct 09, 2019 | 41.23 | 41.68 | 40.72 | 41.47 | 1,567,303 | +0.62(+1.52%) |
Oct 08, 2019 | 40.76 | 41.40 | 40.14 | 40.85 | 1,455,045 | -0.58(-1.40%) |
Oct 07, 2019 | 41.37 | 41.74 | 41.10 | 41.43 | 1,251,136 | -0.19(-0.46%) |
Oct 04, 2019 | 41.52 | 41.85 | 40.86 | 41.62 | 1,410,800 | +0.17(+0.41%) |
Oct 03, 2019 | 41.30 | 41.63 | 40.04 | 41.45 | 1,670,416 | +0.07(+0.17%) |
Oct 02, 2019 | 41.77 | 42.03 | 40.98 | 41.38 | 2,552,847 | -0.53(-1.26%) |
Oct 01, 2019 | 43.30 | 43.86 | 41.77 | 41.91 | 2,253,112 | -1.25(-2.90%) |
Sep 30, 2019 | 42.20 | 43.22 | 42.11 | 43.16 | 2,682,320 | +1.15(+2.74%) |
Sep 27, 2019 | 41.32 | 42.32 | 41.04 | 42.01 | 2,562,000 | +0.76(+1.84%) |
Sep 26, 2019 | 40.84 | 41.32 | 39.97 | 41.25 | 2,626,119 | +0.34(+0.83%) |
Sep 25, 2019 | 40.25 | 41.51 | 40.09 | 40.91 | 2,873,454 | +1.12(+2.81%) |
Sep 24, 2019 | 40.49 | 40.94 | 39.63 | 39.79 | 2,455,137 | -0.49(-1.22%) |
Sep 23, 2019 | 39.67 | 40.48 | 39.60 | 40.28 | 2,413,500 | +0.50(+1.26%) |
Sep 20, 2019 | 40.94 | 41.52 | 39.78 | 39.78 | 3,939,000 | -0.93(-2.28%) |
Sep 19, 2019 | 40.60 | 40.82 | 40.27 | 40.71 | 1,825,938 | +0.24(+0.59%) |
Sep 18, 2019 | 40.20 | 40.54 | 39.84 | 40.47 | 1,623,118 | +0.23(+0.57%) |
Sep 17, 2019 | 40.05 | 40.44 | 39.41 | 40.24 | 1,851,632 | +0.23(+0.57%) |
Sep 16, 2019 | 40.10 | 40.69 | 39.82 | 40.01 | 2,261,204 | -0.30(-0.74%) |
Sep 13, 2019 | 41.26 | 41.34 | 40.08 | 40.31 | 2,995,800 | -0.21(-0.52%) |
Sep 12, 2019 | 41.03 | 41.52 | 40.09 | 40.52 | 2,764,089 | -0.84(-2.03%) |
Sep 11, 2019 | 42.10 | 42.28 | 40.90 | 41.36 | 2,625,519 | -0.87(-2.06%) |
Sep 10, 2019 | 41.05 | 42.48 | 41.00 | 42.23 | 3,658,728 | +1.27(+3.10%) |
Sep 09, 2019 | 39.48 | 41.15 | 39.36 | 40.96 | 3,875,665 | +1.56(+3.96%) |
Sep 06, 2019 | 40.37 | 40.85 | 39.30 | 39.40 | 3,523,600 | -0.79(-1.97%) |
Sep 05, 2019 | 38.83 | 40.40 | 38.81 | 40.19 | 3,928,160 | +1.79(+4.66%) |
Sep 04, 2019 | 36.91 | 38.56 | 36.79 | 38.40 | 4,171,721 | +1.89(+5.18%) |
Sep 03, 2019 | 35.90 | 36.61 | 34.79 | 36.51 | 4,395,299 | +0.32(+0.88%) |
Aug 30, 2019 | 36.09 | 36.98 | 35.97 | 36.19 | 3,663,600 | +0.35(+0.98%) |
Aug 29, 2019 | 36.14 | 36.45 | 35.76 | 35.84 | 4,282,843 | +0.11(+0.31%) |
Aug 28, 2019 | 35.09 | 35.95 | 34.75 | 35.73 | 3,065,901 | +0.41(+1.16%) |
Aug 27, 2019 | 36.00 | 36.00 | 35.13 | 35.32 | 3,592,299 | -0.37(-1.04%) |
Aug 26, 2019 | 33.86 | 35.71 | 33.12 | 35.69 | 8,358,676 | +1.69(+4.97%) |
Aug 23, 2019 | 37.01 | 38.15 | 33.74 | 34.00 | 23,544,800 | -7.93(-18.91%) |
Aug 22, 2019 | 40.46 | 42.06 | 40.10 | 41.93 | 5,207,466 | +2.17(+5.46%) |
Aug 21, 2019 | 39.74 | 40.26 | 39.42 | 39.76 | 2,674,666 | +0.55(+1.40%) |
Aug 20, 2019 | 39.35 | 39.72 | 39.06 | 39.21 | 2,568,954 | -0.36(-0.91%) |
Aug 19, 2019 | 39.30 | 40.15 | 39.30 | 39.57 | 3,842,012 | +0.77(+1.98%) |
Aug 16, 2019 | 37.33 | 39.09 | 37.33 | 38.80 | 2,795,700 | +1.78(+4.81%) |
Aug 15, 2019 | 38.20 | 38.27 | 36.81 | 37.02 | 3,286,832 | -0.94(-2.48%) |
Aug 14, 2019 | 38.78 | 38.97 | 37.93 | 37.96 | 3,658,767 | -2.14(-5.34%) |
Aug 13, 2019 | 39.05 | 41.00 | 38.77 | 40.10 | 2,195,351 | +0.86(+2.19%) |
Aug 12, 2019 | 40.51 | 40.54 | 39.09 | 39.24 | 2,619,916 | -1.68(-4.11%) |
Aug 09, 2019 | 40.37 | 41.07 | 40.14 | 40.92 | 3,104,700 | +0.39(+0.96%) |
Aug 08, 2019 | 40.90 | 41.43 | 40.29 | 40.53 | 29,034,020 | +0.17(+0.42%) |
Aug 07, 2019 | 39.33 | 40.38 | 39.00 | 40.36 | 3,351,393 | +0.47(+1.18%) |
Aug 06, 2019 | 38.75 | 39.97 | 38.75 | 39.89 | 3,390,012 | +1.33(+3.45%) |
Aug 05, 2019 | 38.60 | 38.72 | 37.45 | 38.56 | 3,239,876 | -0.80(-2.03%) |
Aug 02, 2019 | 38.95 | 40.05 | 38.91 | 39.36 | 4,191,200 | +0.02(+0.05%) |