Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.99 | 57.04 | 56.26 | 56.30 | 1,427,835 | -1.02(-1.77%) |
Jan 30, 2020 | 56.30 | 57.35 | 56.27 | 57.32 | 326,255 | +0.66(+1.16%) |
Jan 29, 2020 | 56.87 | 57.29 | 56.39 | 56.66 | 439,007 | -0.17(-0.31%) |
Jan 28, 2020 | 56.38 | 57.16 | 56.13 | 56.84 | 441,170 | +0.73(+1.31%) |
Jan 27, 2020 | 55.66 | 56.39 | 55.48 | 56.10 | 580,510 | -0.52(-0.91%) |
Jan 24, 2020 | 56.83 | 56.83 | 56.12 | 56.62 | 529,459 | -0.18(-0.32%) |
Jan 23, 2020 | 57.17 | 57.17 | 56.36 | 56.80 | 733,827 | -0.37(-0.64%) |
Jan 22, 2020 | 56.35 | 57.82 | 55.81 | 57.17 | 1,221,868 | +1.37(+2.46%) |
Jan 21, 2020 | 56.15 | 56.25 | 55.62 | 55.80 | 941,407 | -0.47(-0.83%) |
Jan 17, 2020 | 56.20 | 56.35 | 56.10 | 56.26 | 651,911 | +0.15(+0.27%) |
Jan 16, 2020 | 55.87 | 56.18 | 55.79 | 56.11 | 572,781 | +0.56(+1.00%) |
Jan 15, 2020 | 55.72 | 56.20 | 55.31 | 55.56 | 911,602 | -0.49(-0.88%) |
Jan 14, 2020 | 56.20 | 56.35 | 55.88 | 56.05 | 774,086 | -0.15(-0.27%) |
Jan 13, 2020 | 56.26 | 56.26 | 55.85 | 56.20 | 413,382 | +0.17(+0.31%) |
Jan 10, 2020 | 56.29 | 56.29 | 55.86 | 56.02 | 443,900 | -0.27(-0.47%) |
Jan 09, 2020 | 56.36 | 56.45 | 56.11 | 56.29 | 291,657 | +0.17(+0.30%) |
Jan 08, 2020 | 55.85 | 56.30 | 55.58 | 56.12 | 496,481 | +0.53(+0.96%) |
Jan 07, 2020 | 55.92 | 55.99 | 55.48 | 55.59 | 316,666 | -0.42(-0.74%) |
Jan 06, 2020 | 55.61 | 56.01 | 55.40 | 56.01 | 574,445 | -0.36(-0.63%) |
Jan 03, 2020 | 55.92 | 56.49 | 55.63 | 56.36 | 347,405 | -0.22(-0.40%) |
Jan 02, 2020 | 56.75 | 56.79 | 56.13 | 56.59 | 443,830 | +0.05(+0.09%) |
Dec 31, 2019 | 56.67 | 56.80 | 56.39 | 56.54 | 496,173 | -0.12(-0.21%) |
Dec 30, 2019 | 57.00 | 57.08 | 56.62 | 56.65 | 320,791 | -0.10(-0.18%) |
Dec 27, 2019 | 56.95 | 57.04 | 56.65 | 56.75 | 324,693 | -0.19(-0.34%) |
Dec 26, 2019 | 56.65 | 57.13 | 56.59 | 56.95 | 455,628 | +0.38(+0.68%) |
Dec 24, 2019 | 56.55 | 56.70 | 56.35 | 56.56 | 230,241 | -0.13(-0.23%) |
Dec 23, 2019 | 56.84 | 56.87 | 56.41 | 56.70 | 691,576 | -0.17(-0.29%) |
Dec 20, 2019 | 56.63 | 56.96 | 56.47 | 56.86 | 1,835,324 | +0.43(+0.77%) |
Dec 19, 2019 | 56.24 | 56.54 | 55.99 | 56.43 | 712,542 | +0.16(+0.28%) |
Dec 18, 2019 | 56.20 | 56.58 | 55.97 | 56.27 | 736,709 | +0.02(+0.04%) |
Dec 17, 2019 | 56.03 | 56.48 | 55.88 | 56.25 | 522,747 | +0.20(+0.36%) |
Dec 16, 2019 | 55.66 | 56.39 | 55.53 | 56.05 | 766,930 | +0.92(+1.68%) |
Dec 13, 2019 | 55.06 | 55.41 | 54.73 | 55.12 | 425,754 | -0.22(-0.39%) |
Dec 12, 2019 | 54.37 | 55.35 | 54.12 | 55.34 | 537,818 | +1.12(+2.06%) |
Dec 11, 2019 | 54.31 | 54.40 | 53.99 | 54.22 | 387,610 | -0.01(-0.02%) |
Dec 10, 2019 | 53.87 | 54.37 | 53.75 | 54.23 | 376,289 | +0.27(+0.49%) |
Dec 09, 2019 | 53.68 | 54.14 | 53.66 | 53.97 | 545,598 | +0.22(+0.40%) |
Dec 06, 2019 | 53.92 | 54.29 | 53.68 | 53.75 | 664,648 | +0.38(+0.72%) |
Dec 05, 2019 | 53.33 | 53.60 | 53.22 | 53.37 | 550,522 | +0.37(+0.69%) |
Dec 04, 2019 | 52.61 | 53.25 | 52.51 | 53.00 | 613,474 | +0.58(+1.11%) |
Dec 03, 2019 | 52.22 | 53.92 | 51.90 | 52.42 | 538,014 | -0.47(-0.88%) |
Dec 02, 2019 | 53.48 | 54.05 | 52.74 | 52.88 | 748,777 | -2.68(-4.82%) |
Nov 29, 2019 | 55.91 | 56.13 | 55.52 | 55.56 | 221,728 | -0.47(-0.84%) |
Nov 27, 2019 | 55.73 | 56.24 | 55.70 | 56.04 | 324,510 | +0.39(+0.70%) |
Nov 26, 2019 | 55.48 | 55.84 | 55.38 | 55.65 | 339,178 | +0.02(+0.04%) |
Nov 25, 2019 | 55.38 | 55.95 | 54.81 | 55.62 | 515,364 | +0.39(+0.71%) |
Nov 22, 2019 | 55.22 | 55.59 | 55.17 | 55.23 | 421,260 | +0.22(+0.41%) |
Nov 21, 2019 | 55.07 | 55.27 | 54.68 | 55.01 | 427,584 | +0.23(+0.42%) |
Nov 20, 2019 | 54.58 | 55.02 | 54.39 | 54.78 | 908,072 | +0.03(+0.06%) |
Nov 19, 2019 | 54.69 | 54.87 | 54.32 | 54.74 | 288,606 | +0.32(+0.59%) |
Nov 18, 2019 | 54.46 | 54.46 | 53.81 | 54.42 | 557,815 | -0.17(-0.32%) |
Nov 15, 2019 | 55.03 | 55.17 | 54.54 | 54.59 | 447,679 | -0.23(-0.42%) |
Nov 14, 2019 | 54.66 | 54.98 | 54.37 | 54.83 | 302,238 | +0.18(+0.33%) |
Nov 13, 2019 | 54.49 | 54.98 | 54.14 | 54.64 | 394,544 | -0.30(-0.54%) |
Nov 12, 2019 | 54.94 | 55.16 | 54.47 | 54.94 | 341,897 | +0.06(+0.11%) |
Nov 11, 2019 | 54.84 | 55.08 | 54.61 | 54.88 | 290,214 | -0.04(-0.08%) |
Nov 08, 2019 | 55.00 | 55.27 | 54.79 | 54.93 | 423,914 | -0.07(-0.12%) |
Nov 07, 2019 | 55.33 | 55.52 | 54.83 | 54.99 | 505,606 | +0.12(+0.23%) |
Nov 06, 2019 | 54.97 | 55.06 | 54.54 | 54.87 | 326,319 | -0.30(-0.54%) |
Nov 05, 2019 | 54.77 | 55.29 | 54.61 | 55.17 | 559,055 | +0.68(+1.25%) |
Nov 04, 2019 | 54.55 | 54.73 | 54.20 | 54.49 | 532,890 | +0.22(+0.40%) |