Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.36 | 59.45 | 57.95 | 58.44 | 1,030,280 | -0.44(-0.75%) |
Jan 30, 2020 | 58.90 | 59.71 | 58.03 | 58.88 | 902,834 | -0.46(-0.77%) |
Jan 29, 2020 | 58.91 | 59.62 | 58.25 | 59.33 | 869,288 | +0.34(+0.57%) |
Jan 28, 2020 | 58.82 | 59.90 | 58.26 | 59.00 | 1,676,748 | +0.79(+1.37%) |
Jan 27, 2020 | 57.35 | 58.35 | 57.16 | 58.20 | 1,577,236 | +0.11(+0.19%) |
Jan 24, 2020 | 57.22 | 58.19 | 56.97 | 58.09 | 1,160,870 | +0.85(+1.49%) |
Jan 23, 2020 | 55.43 | 57.27 | 55.25 | 57.24 | 1,212,485 | +1.56(+2.80%) |
Jan 22, 2020 | 54.65 | 56.02 | 54.56 | 55.68 | 1,041,722 | +1.20(+2.20%) |
Jan 21, 2020 | 53.79 | 54.64 | 53.28 | 54.48 | 1,468,730 | +0.44(+0.81%) |
Jan 17, 2020 | 53.42 | 54.15 | 52.97 | 54.04 | 1,041,189 | +0.89(+1.67%) |
Jan 16, 2020 | 52.52 | 53.32 | 52.08 | 53.15 | 859,163 | +0.79(+1.50%) |
Jan 15, 2020 | 52.93 | 53.17 | 52.17 | 52.37 | 817,958 | -0.65(-1.22%) |
Jan 14, 2020 | 53.38 | 53.55 | 52.88 | 53.01 | 1,163,109 | -0.49(-0.91%) |
Jan 13, 2020 | 53.61 | 54.08 | 53.27 | 53.50 | 1,424,356 | +1.17(+2.23%) |
Jan 10, 2020 | 52.33 | 52.76 | 51.87 | 52.33 | 1,406,648 | +0.11(+0.21%) |
Jan 09, 2020 | 52.30 | 52.47 | 51.75 | 52.22 | 1,059,087 | +0.05(+0.09%) |
Jan 08, 2020 | 52.27 | 52.52 | 51.71 | 52.17 | 706,769 | -0.17(-0.32%) |
Jan 07, 2020 | 52.27 | 52.73 | 51.97 | 52.34 | 1,042,993 | -0.08(-0.16%) |
Jan 06, 2020 | 52.05 | 52.46 | 51.59 | 52.42 | 662,455 | +0.00(+0.00%) |
Jan 03, 2020 | 52.01 | 52.62 | 51.83 | 52.42 | 616,906 | -0.16(-0.30%) |
Jan 02, 2020 | 52.96 | 53.18 | 52.15 | 52.58 | 1,050,631 | -0.07(-0.14%) |
Dec 31, 2019 | 52.91 | 53.57 | 52.36 | 52.66 | 946,749 | -0.25(-0.48%) |
Dec 30, 2019 | 51.46 | 52.98 | 51.34 | 52.91 | 1,429,608 | +1.45(+2.82%) |
Dec 27, 2019 | 52.32 | 52.51 | 51.30 | 51.46 | 683,751 | -0.68(-1.31%) |
Dec 26, 2019 | 52.14 | 52.40 | 51.84 | 52.14 | 677,882 | -0.11(-0.21%) |
Dec 24, 2019 | 53.05 | 53.14 | 52.09 | 52.26 | 202,783 | -0.56(-1.06%) |
Dec 23, 2019 | 52.73 | 52.90 | 52.06 | 52.82 | 641,965 | +0.40(+0.77%) |
Dec 20, 2019 | 52.05 | 52.91 | 51.67 | 52.42 | 1,102,259 | +0.63(+1.21%) |
Dec 19, 2019 | 52.17 | 52.17 | 51.38 | 51.79 | 742,107 | -0.54(-1.04%) |
Dec 18, 2019 | 52.71 | 52.71 | 51.85 | 52.33 | 552,090 | -0.20(-0.37%) |
Dec 17, 2019 | 52.61 | 52.61 | 52.04 | 52.53 | 431,864 | +0.06(+0.11%) |
Dec 16, 2019 | 53.24 | 53.24 | 52.42 | 52.47 | 418,367 | -0.54(-1.02%) |
Dec 13, 2019 | 53.05 | 53.29 | 52.49 | 53.01 | 525,140 | -0.08(-0.16%) |
Dec 12, 2019 | 52.83 | 53.56 | 51.66 | 53.10 | 940,850 | -0.42(-0.79%) |
Dec 11, 2019 | 53.14 | 53.57 | 52.36 | 53.52 | 861,255 | +0.55(+1.04%) |
Dec 10, 2019 | 52.40 | 53.01 | 52.20 | 52.97 | 1,023,942 | +0.50(+0.94%) |
Dec 09, 2019 | 53.14 | 53.28 | 52.36 | 52.47 | 943,278 | -0.68(-1.28%) |
Dec 06, 2019 | 52.95 | 53.38 | 52.03 | 53.15 | 550,742 | +0.75(+1.44%) |
Dec 05, 2019 | 52.88 | 53.01 | 52.20 | 52.40 | 611,688 | -0.53(-1.00%) |
Dec 04, 2019 | 53.39 | 53.64 | 52.86 | 52.93 | 451,487 | -0.43(-0.80%) |
Dec 03, 2019 | 53.96 | 53.99 | 53.02 | 53.35 | 421,375 | -1.15(-2.12%) |
Dec 02, 2019 | 53.94 | 54.69 | 53.69 | 54.51 | 487,939 | +0.66(+1.23%) |
Nov 29, 2019 | 53.89 | 54.56 | 53.74 | 53.85 | 304,403 | -0.17(-0.31%) |
Nov 27, 2019 | 54.02 | 54.26 | 53.53 | 54.02 | 403,863 | +0.23(+0.43%) |
Nov 26, 2019 | 54.32 | 54.82 | 53.69 | 53.78 | 466,392 | -0.75(-1.38%) |
Nov 25, 2019 | 54.16 | 54.70 | 53.89 | 54.54 | 434,661 | +0.73(+1.37%) |
Nov 22, 2019 | 53.81 | 54.57 | 53.66 | 53.80 | 694,396 | +0.16(+0.29%) |
Nov 21, 2019 | 53.70 | 54.41 | 53.52 | 53.64 | 569,153 | +0.26(+0.49%) |
Nov 20, 2019 | 53.37 | 53.63 | 52.86 | 53.38 | 460,377 | -0.22(-0.42%) |
Nov 19, 2019 | 54.97 | 54.97 | 53.41 | 53.61 | 701,886 | -1.13(-2.07%) |
Nov 18, 2019 | 53.60 | 55.18 | 53.20 | 54.74 | 772,461 | +1.12(+2.08%) |
Nov 15, 2019 | 52.96 | 53.68 | 52.26 | 53.62 | 870,199 | +0.65(+1.23%) |
Nov 14, 2019 | 52.93 | 53.10 | 51.71 | 52.97 | 900,482 | +0.08(+0.16%) |
Nov 13, 2019 | 53.12 | 53.28 | 52.42 | 52.89 | 1,156,969 | -0.58(-1.08%) |
Nov 12, 2019 | 54.29 | 54.42 | 52.90 | 53.47 | 785,604 | -0.88(-1.63%) |
Nov 11, 2019 | 54.64 | 54.83 | 54.05 | 54.35 | 297,056 | -0.35(-0.65%) |
Nov 08, 2019 | 54.17 | 54.72 | 53.78 | 54.70 | 419,454 | +0.59(+1.08%) |
Nov 07, 2019 | 55.16 | 55.39 | 53.83 | 54.12 | 1,184,508 | -0.63(-1.16%) |
Nov 06, 2019 | 55.22 | 55.37 | 54.23 | 54.75 | 862,633 | -0.51(-0.93%) |
Nov 05, 2019 | 55.27 | 56.26 | 54.84 | 55.26 | 927,856 | -0.22(-0.40%) |
Nov 04, 2019 | 53.86 | 55.61 | 53.49 | 55.48 | 867,792 | +1.68(+3.13%) |