Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.71 | 57.46 | 56.00 | 56.02 | 983,337 | -0.67(-1.19%) |
Jan 30, 2020 | 56.67 | 57.05 | 56.60 | 56.69 | 588,524 | -0.15(-0.26%) |
Jan 29, 2020 | 56.76 | 57.29 | 56.61 | 56.84 | 650,392 | +0.47(+0.83%) |
Jan 28, 2020 | 56.31 | 56.80 | 56.29 | 56.37 | 296,486 | +0.09(+0.15%) |
Jan 27, 2020 | 56.38 | 56.76 | 56.20 | 56.28 | 696,650 | -0.16(-0.29%) |
Jan 24, 2020 | 56.76 | 57.08 | 56.31 | 56.45 | 740,105 | -0.34(-0.61%) |
Jan 23, 2020 | 56.70 | 57.13 | 56.42 | 56.79 | 437,616 | +0.12(+0.21%) |
Jan 22, 2020 | 57.16 | 57.46 | 56.55 | 56.67 | 454,116 | -0.46(-0.81%) |
Jan 21, 2020 | 56.72 | 57.15 | 56.50 | 57.13 | 678,483 | +0.49(+0.87%) |
Jan 17, 2020 | 56.93 | 57.04 | 56.62 | 56.64 | 404,439 | -0.30(-0.53%) |
Jan 16, 2020 | 57.06 | 57.20 | 56.59 | 56.95 | 580,595 | +0.54(+0.96%) |
Jan 15, 2020 | 55.75 | 56.64 | 55.74 | 56.41 | 741,326 | +0.80(+1.45%) |
Jan 14, 2020 | 55.68 | 55.94 | 55.28 | 55.60 | 372,292 | -0.12(-0.21%) |
Jan 13, 2020 | 55.33 | 55.89 | 55.20 | 55.72 | 476,304 | +0.39(+0.71%) |
Jan 10, 2020 | 54.88 | 55.38 | 54.56 | 55.33 | 584,502 | +0.55(+1.01%) |
Jan 09, 2020 | 55.00 | 55.06 | 54.39 | 54.78 | 878,107 | -0.15(-0.27%) |
Jan 08, 2020 | 54.81 | 55.11 | 54.66 | 54.92 | 1,162,009 | +0.18(+0.33%) |
Jan 07, 2020 | 54.61 | 54.79 | 53.96 | 54.74 | 565,405 | -0.05(-0.09%) |
Jan 06, 2020 | 54.81 | 55.08 | 54.35 | 54.79 | 755,583 | -0.15(-0.27%) |
Jan 03, 2020 | 53.73 | 54.96 | 53.63 | 54.94 | 908,643 | +1.11(+2.06%) |
Jan 02, 2020 | 55.41 | 55.41 | 53.04 | 53.83 | 1,034,698 | -1.33(-2.41%) |
Dec 31, 2019 | 54.67 | 55.20 | 54.54 | 55.16 | 550,692 | +0.41(+0.76%) |
Dec 30, 2019 | 54.62 | 54.76 | 54.29 | 54.74 | 532,759 | +0.14(+0.26%) |
Dec 27, 2019 | 54.42 | 54.64 | 54.14 | 54.60 | 503,431 | +0.35(+0.64%) |
Dec 26, 2019 | 54.62 | 54.74 | 53.82 | 54.25 | 658,322 | -0.05(-0.09%) |
Dec 24, 2019 | 54.22 | 54.62 | 54.15 | 54.30 | 292,402 | +0.15(+0.27%) |
Dec 23, 2019 | 54.79 | 54.86 | 53.99 | 54.15 | 567,720 | -0.45(-0.83%) |
Dec 20, 2019 | 54.61 | 54.77 | 54.19 | 54.60 | 1,741,281 | +0.08(+0.14%) |
Dec 19, 2019 | 54.00 | 54.52 | 53.88 | 54.52 | 732,162 | +0.61(+1.12%) |
Dec 18, 2019 | 53.45 | 54.17 | 53.17 | 53.92 | 1,047,005 | +1.05(+1.98%) |
Dec 17, 2019 | 53.55 | 53.78 | 52.76 | 52.87 | 787,740 | -0.34(-0.64%) |
Dec 16, 2019 | 52.77 | 53.28 | 52.54 | 53.21 | 833,210 | +0.43(+0.82%) |
Dec 13, 2019 | 52.73 | 53.05 | 52.29 | 52.77 | 952,142 | -0.07(-0.13%) |
Dec 12, 2019 | 53.25 | 53.72 | 52.45 | 52.84 | 915,250 | -0.40(-0.76%) |
Dec 11, 2019 | 54.42 | 54.56 | 52.90 | 53.25 | 950,697 | -1.37(-2.52%) |
Dec 10, 2019 | 54.75 | 55.07 | 54.40 | 54.62 | 682,178 | -0.12(-0.21%) |
Dec 09, 2019 | 54.41 | 54.77 | 54.21 | 54.74 | 554,483 | +0.30(+0.56%) |
Dec 06, 2019 | 55.14 | 55.59 | 54.38 | 54.44 | 989,996 | -0.59(-1.07%) |
Dec 05, 2019 | 54.84 | 55.18 | 54.70 | 55.03 | 996,673 | +0.10(+0.18%) |
Dec 04, 2019 | 54.06 | 55.02 | 53.99 | 54.93 | 828,890 | +0.75(+1.39%) |
Dec 03, 2019 | 54.07 | 54.37 | 53.98 | 54.17 | 679,314 | +0.05(+0.10%) |
Dec 02, 2019 | 55.07 | 55.09 | 54.09 | 54.12 | 770,542 | -0.96(-1.75%) |
Nov 29, 2019 | 55.64 | 55.90 | 55.00 | 55.08 | 461,457 | -0.49(-0.88%) |
Nov 27, 2019 | 55.53 | 55.69 | 55.24 | 55.57 | 549,526 | -0.01(-0.02%) |
Nov 26, 2019 | 55.80 | 56.13 | 55.25 | 55.58 | 1,546,146 | -0.08(-0.14%) |
Nov 25, 2019 | 55.74 | 56.61 | 55.56 | 55.66 | 791,073 | +0.12(+0.21%) |
Nov 22, 2019 | 56.25 | 56.63 | 55.27 | 55.54 | 831,326 | -0.62(-1.10%) |
Nov 21, 2019 | 57.24 | 57.31 | 56.14 | 56.16 | 801,974 | -1.09(-1.90%) |
Nov 20, 2019 | 57.31 | 57.67 | 57.01 | 57.25 | 486,650 | -0.17(-0.30%) |
Nov 19, 2019 | 57.24 | 57.65 | 57.11 | 57.42 | 387,050 | +0.18(+0.31%) |
Nov 18, 2019 | 56.97 | 57.68 | 56.97 | 57.24 | 513,414 | +0.32(+0.56%) |
Nov 15, 2019 | 56.27 | 56.96 | 56.25 | 56.93 | 537,003 | +0.67(+1.19%) |
Nov 14, 2019 | 55.81 | 56.47 | 55.81 | 56.25 | 428,920 | +0.49(+0.89%) |
Nov 13, 2019 | 55.79 | 56.37 | 55.71 | 55.76 | 549,814 | -0.09(-0.17%) |
Nov 12, 2019 | 56.44 | 56.92 | 55.74 | 55.85 | 559,737 | -0.54(-0.96%) |
Nov 11, 2019 | 56.48 | 57.18 | 56.34 | 56.39 | 568,359 | -0.05(-0.10%) |
Nov 08, 2019 | 56.50 | 57.00 | 56.41 | 56.45 | 487,949 | -0.21(-0.37%) |
Nov 07, 2019 | 57.54 | 57.62 | 56.32 | 56.66 | 541,625 | -0.98(-1.70%) |
Nov 06, 2019 | 57.66 | 58.07 | 57.51 | 57.64 | 410,968 | +0.02(+0.03%) |
Nov 05, 2019 | 58.94 | 59.08 | 57.23 | 57.62 | 972,987 | -1.55(-2.61%) |
Nov 04, 2019 | 59.82 | 59.93 | 58.80 | 59.17 | 760,358 | -0.74(-1.24%) |