Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.10 | 56.51 | 52.46 | 52.66 | 2,089,008 | -2.23(-4.06%) |
Jan 30, 2020 | 54.94 | 55.00 | 54.12 | 54.88 | 1,529,392 | -0.38(-0.69%) |
Jan 29, 2020 | 55.53 | 55.82 | 55.26 | 55.26 | 860,703 | +0.00(+0.00%) |
Jan 28, 2020 | 55.66 | 55.66 | 54.90 | 55.26 | 1,153,300 | -0.12(-0.21%) |
Jan 27, 2020 | 55.06 | 55.63 | 54.77 | 55.38 | 1,087,375 | -0.70(-1.24%) |
Jan 24, 2020 | 56.59 | 56.61 | 55.59 | 56.08 | 681,275 | -0.53(-0.94%) |
Jan 23, 2020 | 56.11 | 56.80 | 55.52 | 56.61 | 865,748 | +0.20(+0.35%) |
Jan 22, 2020 | 56.89 | 57.01 | 56.20 | 56.41 | 693,164 | -0.24(-0.42%) |
Jan 21, 2020 | 57.03 | 57.19 | 56.46 | 56.65 | 978,429 | -0.69(-1.20%) |
Jan 17, 2020 | 57.71 | 57.79 | 57.08 | 57.34 | 966,069 | -0.13(-0.22%) |
Jan 16, 2020 | 57.27 | 57.73 | 57.22 | 57.46 | 1,852,358 | +0.42(+0.73%) |
Jan 15, 2020 | 56.52 | 57.25 | 56.40 | 57.05 | 854,571 | +0.37(+0.65%) |
Jan 14, 2020 | 56.41 | 56.98 | 56.41 | 56.68 | 1,224,581 | +0.12(+0.21%) |
Jan 13, 2020 | 57.19 | 57.26 | 56.42 | 56.56 | 1,239,016 | -0.54(-0.95%) |
Jan 10, 2020 | 57.48 | 57.70 | 56.89 | 57.10 | 771,088 | -0.43(-0.76%) |
Jan 09, 2020 | 57.27 | 57.66 | 56.99 | 57.54 | 1,013,967 | +0.58(+1.02%) |
Jan 08, 2020 | 56.92 | 57.44 | 56.82 | 56.96 | 1,132,536 | +0.06(+0.11%) |
Jan 07, 2020 | 57.04 | 57.19 | 56.56 | 56.89 | 1,369,473 | +0.04(+0.06%) |
Jan 06, 2020 | 56.82 | 57.11 | 56.58 | 56.86 | 1,095,051 | -0.45(-0.79%) |
Jan 03, 2020 | 56.67 | 57.35 | 56.62 | 57.31 | 1,842,216 | -0.40(-0.69%) |
Jan 02, 2020 | 57.44 | 57.71 | 56.86 | 57.71 | 955,406 | +0.54(+0.95%) |
Dec 31, 2019 | 56.66 | 57.42 | 56.66 | 57.16 | 787,658 | +0.24(+0.43%) |
Dec 30, 2019 | 56.42 | 57.07 | 56.26 | 56.92 | 756,161 | +0.40(+0.70%) |
Dec 27, 2019 | 56.87 | 56.90 | 56.42 | 56.52 | 1,080,075 | -0.06(-0.11%) |
Dec 26, 2019 | 56.58 | 56.68 | 56.32 | 56.58 | 628,517 | +0.28(+0.50%) |
Dec 24, 2019 | 56.36 | 56.45 | 56.17 | 56.30 | 201,499 | +0.05(+0.10%) |
Dec 23, 2019 | 56.41 | 56.45 | 55.97 | 56.25 | 601,860 | +0.05(+0.10%) |
Dec 20, 2019 | 56.45 | 56.56 | 56.00 | 56.20 | 1,498,761 | +0.12(+0.21%) |
Dec 19, 2019 | 55.75 | 56.16 | 55.36 | 56.08 | 822,918 | +0.41(+0.73%) |
Dec 18, 2019 | 56.06 | 56.25 | 55.58 | 55.67 | 1,686,416 | -0.47(-0.84%) |
Dec 17, 2019 | 55.95 | 56.39 | 55.84 | 56.14 | 991,376 | +0.13(+0.23%) |
Dec 16, 2019 | 56.31 | 57.03 | 55.92 | 56.01 | 2,368,633 | +0.22(+0.39%) |
Dec 13, 2019 | 55.86 | 56.51 | 55.46 | 55.80 | 1,511,907 | -0.32(-0.56%) |
Dec 12, 2019 | 55.00 | 56.19 | 54.79 | 56.11 | 1,006,731 | +1.00(+1.81%) |
Dec 11, 2019 | 54.20 | 55.18 | 54.10 | 55.12 | 1,100,333 | +0.89(+1.64%) |
Dec 10, 2019 | 54.22 | 54.78 | 54.11 | 54.23 | 1,608,891 | -0.11(-0.20%) |
Dec 09, 2019 | 53.66 | 54.41 | 53.57 | 54.34 | 1,535,144 | +0.51(+0.94%) |
Dec 06, 2019 | 53.43 | 54.01 | 53.06 | 53.83 | 1,137,300 | +0.98(+1.85%) |
Dec 05, 2019 | 52.52 | 52.97 | 52.52 | 52.86 | 1,334,357 | +0.68(+1.30%) |
Dec 04, 2019 | 52.21 | 53.13 | 52.08 | 52.18 | 1,316,127 | +0.25(+0.49%) |
Dec 03, 2019 | 51.79 | 52.10 | 51.41 | 51.92 | 1,528,462 | -0.51(-0.97%) |
Dec 02, 2019 | 52.78 | 53.13 | 52.19 | 52.43 | 794,753 | -0.25(-0.48%) |
Nov 29, 2019 | 53.05 | 53.08 | 52.59 | 52.68 | 257,287 | -0.36(-0.68%) |
Nov 27, 2019 | 53.25 | 53.29 | 52.79 | 53.05 | 852,063 | -0.10(-0.18%) |
Nov 26, 2019 | 52.61 | 53.16 | 52.50 | 53.14 | 956,599 | +0.69(+1.31%) |
Nov 25, 2019 | 52.45 | 52.75 | 52.29 | 52.46 | 745,842 | +0.14(+0.26%) |
Nov 22, 2019 | 51.91 | 52.53 | 51.89 | 52.32 | 831,295 | +0.11(+0.21%) |
Nov 21, 2019 | 52.58 | 52.83 | 51.86 | 52.21 | 866,645 | -0.39(-0.74%) |
Nov 20, 2019 | 52.78 | 53.08 | 52.18 | 52.60 | 967,431 | -0.37(-0.70%) |
Nov 19, 2019 | 52.88 | 53.21 | 52.64 | 52.97 | 885,403 | +0.39(+0.74%) |
Nov 18, 2019 | 52.01 | 52.61 | 51.51 | 52.58 | 759,483 | +0.19(+0.36%) |
Nov 15, 2019 | 52.36 | 52.63 | 52.13 | 52.39 | 1,024,017 | +0.35(+0.67%) |
Nov 14, 2019 | 51.66 | 52.14 | 51.66 | 52.04 | 1,245,536 | +0.34(+0.66%) |
Nov 13, 2019 | 51.48 | 51.84 | 51.36 | 51.70 | 731,952 | -0.09(-0.17%) |
Nov 12, 2019 | 52.36 | 52.36 | 51.62 | 51.79 | 1,127,318 | -0.45(-0.86%) |
Nov 11, 2019 | 51.65 | 52.35 | 51.56 | 52.24 | 782,820 | +0.07(+0.14%) |
Nov 08, 2019 | 52.22 | 52.53 | 52.01 | 52.17 | 888,407 | -0.14(-0.28%) |
Nov 07, 2019 | 52.80 | 53.11 | 52.00 | 52.31 | 978,300 | -0.12(-0.22%) |
Nov 06, 2019 | 52.28 | 52.47 | 51.89 | 52.43 | 1,081,758 | -0.01(-0.02%) |
Nov 05, 2019 | 52.78 | 52.89 | 52.29 | 52.44 | 1,200,057 | -0.05(-0.09%) |
Nov 04, 2019 | 52.80 | 53.12 | 52.23 | 52.48 | 1,462,183 | -0.38(-0.72%) |