Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.80 | 56.17 | 54.55 | 54.85 | 9,471,515 | -1.14(-2.04%) |
Jan 30, 2020 | 54.76 | 56.27 | 54.76 | 55.99 | 6,075,230 | +0.25(+0.44%) |
Jan 29, 2020 | 56.72 | 56.88 | 55.67 | 55.75 | 5,753,570 | -0.82(-1.44%) |
Jan 28, 2020 | 56.63 | 57.05 | 55.85 | 56.56 | 6,438,633 | +1.15(+2.08%) |
Jan 27, 2020 | 55.59 | 56.27 | 54.73 | 55.41 | 13,298,737 | -2.46(-4.25%) |
Jan 24, 2020 | 59.14 | 59.25 | 56.92 | 57.87 | 11,167,317 | -1.44(-2.42%) |
Jan 23, 2020 | 58.25 | 59.42 | 57.26 | 59.31 | 7,898,244 | +0.62(+1.06%) |
Jan 22, 2020 | 59.66 | 59.75 | 58.61 | 58.69 | 7,207,538 | -0.69(-1.16%) |
Jan 21, 2020 | 60.27 | 60.63 | 57.50 | 59.38 | 16,849,998 | -1.66(-2.72%) |
Jan 17, 2020 | 61.14 | 61.49 | 60.88 | 61.04 | 5,863,362 | +0.15(+0.24%) |
Jan 16, 2020 | 61.07 | 61.49 | 60.65 | 60.89 | 5,030,430 | +0.26(+0.42%) |
Jan 15, 2020 | 60.56 | 60.95 | 60.06 | 60.64 | 8,079,132 | +0.17(+0.28%) |
Jan 14, 2020 | 61.05 | 61.26 | 59.89 | 60.47 | 16,720,347 | +1.93(+3.29%) |
Jan 13, 2020 | 58.09 | 58.75 | 58.09 | 58.54 | 8,549,815 | +0.25(+0.42%) |
Jan 10, 2020 | 58.30 | 58.54 | 57.69 | 58.30 | 8,416,212 | +0.28(+0.47%) |
Jan 09, 2020 | 58.32 | 58.52 | 57.65 | 58.02 | 5,423,022 | +0.11(+0.19%) |
Jan 08, 2020 | 56.83 | 58.45 | 56.81 | 57.91 | 8,656,852 | +1.22(+2.15%) |
Jan 07, 2020 | 56.99 | 57.15 | 56.55 | 56.69 | 5,704,625 | -0.05(-0.09%) |
Jan 06, 2020 | 56.08 | 56.84 | 55.76 | 56.74 | 5,593,361 | -0.39(-0.69%) |
Jan 03, 2020 | 56.58 | 57.19 | 56.00 | 57.14 | 9,226,616 | -0.96(-1.66%) |
Jan 02, 2020 | 57.99 | 58.44 | 57.52 | 58.10 | 4,531,374 | +0.55(+0.96%) |
Dec 31, 2019 | 57.56 | 57.80 | 57.41 | 57.55 | 2,964,402 | -0.18(-0.31%) |
Dec 30, 2019 | 58.31 | 58.36 | 57.31 | 57.73 | 3,840,426 | -0.41(-0.71%) |
Dec 27, 2019 | 58.68 | 58.70 | 57.85 | 58.14 | 3,595,958 | -0.47(-0.81%) |
Dec 26, 2019 | 58.53 | 58.77 | 58.32 | 58.61 | 2,504,269 | +0.17(+0.29%) |
Dec 24, 2019 | 58.71 | 58.77 | 58.22 | 58.44 | 1,093,308 | -0.05(-0.08%) |
Dec 23, 2019 | 58.23 | 58.97 | 58.09 | 58.49 | 3,707,160 | +0.46(+0.80%) |
Dec 20, 2019 | 58.60 | 58.63 | 57.98 | 58.03 | 6,124,317 | -0.17(-0.29%) |
Dec 19, 2019 | 57.69 | 58.30 | 57.49 | 58.20 | 4,527,761 | +0.55(+0.96%) |
Dec 18, 2019 | 58.54 | 58.69 | 57.52 | 57.65 | 5,108,273 | -0.11(-0.19%) |
Dec 17, 2019 | 57.49 | 58.36 | 57.40 | 57.76 | 6,770,966 | +0.27(+0.46%) |
Dec 16, 2019 | 56.26 | 57.56 | 56.24 | 57.49 | 7,581,384 | +1.66(+2.98%) |
Dec 13, 2019 | 55.89 | 56.38 | 55.53 | 55.83 | 4,513,265 | +0.04(+0.07%) |
Dec 12, 2019 | 55.02 | 56.57 | 54.72 | 55.79 | 9,011,509 | +1.58(+2.92%) |
Dec 11, 2019 | 54.52 | 54.64 | 54.08 | 54.20 | 5,634,016 | -0.44(-0.81%) |
Dec 10, 2019 | 54.91 | 55.47 | 54.55 | 54.65 | 4,950,739 | -0.27(-0.48%) |
Dec 09, 2019 | 55.10 | 55.26 | 54.76 | 54.91 | 4,122,645 | -0.33(-0.61%) |
Dec 06, 2019 | 55.54 | 55.70 | 55.23 | 55.25 | 4,642,015 | +0.26(+0.47%) |
Dec 05, 2019 | 55.49 | 55.51 | 54.81 | 54.99 | 3,963,049 | -0.18(-0.32%) |
Dec 04, 2019 | 55.06 | 55.67 | 54.87 | 55.17 | 4,837,146 | +0.43(+0.79%) |
Dec 03, 2019 | 55.00 | 55.11 | 53.67 | 54.73 | 7,370,524 | -1.11(-1.99%) |
Dec 02, 2019 | 56.34 | 56.73 | 55.82 | 55.85 | 5,719,255 | -0.55(-0.98%) |
Nov 29, 2019 | 56.24 | 56.93 | 56.10 | 56.40 | 2,696,435 | +0.24(+0.42%) |
Nov 27, 2019 | 56.61 | 56.66 | 55.77 | 56.16 | 4,129,859 | -0.38(-0.68%) |
Nov 26, 2019 | 55.42 | 56.56 | 55.35 | 56.55 | 4,967,222 | +1.09(+1.97%) |
Nov 25, 2019 | 55.49 | 55.79 | 54.80 | 55.45 | 6,932,810 | +0.24(+0.43%) |
Nov 22, 2019 | 54.69 | 55.24 | 54.25 | 55.22 | 9,804,314 | +0.79(+1.45%) |
Nov 21, 2019 | 54.85 | 55.10 | 54.38 | 54.43 | 5,102,199 | -0.35(-0.65%) |
Nov 20, 2019 | 55.90 | 55.94 | 54.40 | 54.78 | 7,503,077 | -1.11(-1.99%) |
Nov 19, 2019 | 56.44 | 56.57 | 55.80 | 55.90 | 4,780,863 | -0.28(-0.49%) |
Nov 18, 2019 | 55.88 | 56.18 | 55.59 | 56.17 | 3,849,686 | +0.23(+0.40%) |
Nov 15, 2019 | 55.98 | 56.32 | 55.92 | 55.94 | 4,420,487 | +0.30(+0.53%) |
Nov 14, 2019 | 55.37 | 55.85 | 55.18 | 55.65 | 3,824,786 | +0.05(+0.09%) |
Nov 13, 2019 | 55.84 | 55.97 | 55.40 | 55.60 | 4,223,937 | -0.71(-1.26%) |
Nov 12, 2019 | 56.67 | 56.77 | 56.13 | 56.31 | 4,496,303 | +0.01(+0.02%) |
Nov 11, 2019 | 56.35 | 56.60 | 56.18 | 56.30 | 3,873,324 | -0.36(-0.64%) |
Nov 08, 2019 | 56.56 | 56.74 | 56.12 | 56.66 | 4,898,905 | -0.08(-0.14%) |
Nov 07, 2019 | 57.00 | 57.50 | 56.66 | 56.74 | 7,877,153 | +0.08(+0.14%) |
Nov 06, 2019 | 56.58 | 56.68 | 56.12 | 56.66 | 5,203,055 | +0.07(+0.12%) |
Nov 05, 2019 | 56.37 | 57.21 | 56.14 | 56.59 | 7,027,171 | +0.62(+1.11%) |
Nov 04, 2019 | 55.85 | 56.06 | 55.52 | 55.97 | 6,261,998 | +0.85(+1.54%) |