Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.80 | 55.80 | 54.96 | 55.06 | 95,393 | -0.34(-0.61%) |
Jan 30, 2020 | 54.82 | 55.40 | 54.82 | 55.40 | 110,155 | +0.18(+0.32%) |
Jan 29, 2020 | 55.63 | 55.67 | 55.23 | 55.23 | 73,486 | -0.29(-0.52%) |
Jan 28, 2020 | 55.34 | 55.70 | 55.14 | 55.52 | 81,298 | +0.45(+0.81%) |
Jan 27, 2020 | 54.74 | 55.26 | 54.50 | 55.07 | 95,669 | -0.74(-1.33%) |
Jan 24, 2020 | 56.53 | 56.53 | 55.50 | 55.81 | 117,186 | -0.74(-1.31%) |
Jan 23, 2020 | 56.18 | 56.59 | 55.89 | 56.55 | 97,293 | +0.11(+0.19%) |
Jan 22, 2020 | 56.66 | 56.79 | 56.39 | 56.44 | 60,661 | -0.07(-0.13%) |
Jan 21, 2020 | 56.46 | 56.59 | 56.24 | 56.51 | 53,288 | -0.18(-0.32%) |
Jan 17, 2020 | 56.76 | 56.76 | 56.62 | 56.69 | 83,058 | +0.12(+0.22%) |
Jan 16, 2020 | 56.48 | 56.57 | 56.37 | 56.57 | 64,518 | +0.38(+0.68%) |
Jan 15, 2020 | 56.08 | 56.37 | 56.05 | 56.19 | 119,616 | -0.05(-0.10%) |
Jan 14, 2020 | 56.13 | 56.37 | 56.05 | 56.24 | 134,340 | +0.11(+0.20%) |
Jan 13, 2020 | 55.96 | 56.15 | 55.91 | 56.13 | 35,554 | +0.23(+0.41%) |
Jan 10, 2020 | 56.31 | 56.31 | 55.81 | 55.90 | 62,499 | -0.30(-0.54%) |
Jan 09, 2020 | 56.28 | 56.35 | 56.12 | 56.21 | 75,550 | +0.25(+0.45%) |
Jan 08, 2020 | 55.72 | 56.20 | 55.72 | 55.95 | 102,799 | +0.20(+0.37%) |
Jan 07, 2020 | 55.83 | 55.83 | 55.67 | 55.75 | 66,623 | -0.08(-0.14%) |
Jan 06, 2020 | 55.34 | 55.83 | 55.34 | 55.83 | 59,189 | +0.10(+0.17%) |
Jan 03, 2020 | 55.52 | 55.83 | 55.47 | 55.73 | 157,893 | -0.33(-0.58%) |
Jan 02, 2020 | 55.87 | 56.06 | 55.65 | 56.06 | 145,101 | +0.55(+0.99%) |
Dec 31, 2019 | 55.44 | 55.56 | 55.34 | 55.51 | 94,571 | -0.01(-0.01%) |
Dec 30, 2019 | 55.81 | 55.81 | 55.44 | 55.51 | 65,825 | -0.34(-0.61%) |
Dec 27, 2019 | 55.98 | 56.00 | 55.75 | 55.85 | 37,417 | -0.06(-0.10%) |
Dec 26, 2019 | 55.64 | 55.91 | 55.63 | 55.91 | 22,927 | +0.43(+0.78%) |
Dec 24, 2019 | 55.40 | 55.51 | 55.40 | 55.48 | 21,381 | +0.11(+0.20%) |
Dec 23, 2019 | 55.66 | 55.66 | 55.35 | 55.37 | 46,146 | -0.17(-0.30%) |
Dec 20, 2019 | 55.46 | 55.58 | 55.46 | 55.53 | 43,996 | +0.24(+0.44%) |
Dec 19, 2019 | 54.94 | 55.32 | 54.94 | 55.29 | 53,354 | +0.39(+0.70%) |
Dec 18, 2019 | 55.07 | 55.17 | 54.90 | 54.90 | 58,383 | -0.12(-0.22%) |
Dec 17, 2019 | 54.87 | 55.11 | 54.87 | 55.02 | 92,478 | +0.28(+0.52%) |
Dec 16, 2019 | 54.81 | 54.94 | 54.74 | 54.74 | 237,670 | +0.20(+0.37%) |
Dec 13, 2019 | 54.51 | 54.61 | 54.33 | 54.54 | 77,927 | -0.00(-0.01%) |
Dec 12, 2019 | 54.16 | 54.63 | 54.10 | 54.54 | 108,513 | +0.48(+0.89%) |
Dec 11, 2019 | 53.90 | 54.06 | 53.88 | 54.06 | 32,630 | +0.14(+0.26%) |
Dec 10, 2019 | 54.09 | 54.13 | 53.91 | 53.92 | 32,135 | -0.26(-0.49%) |
Dec 09, 2019 | 54.23 | 54.40 | 54.18 | 54.18 | 48,409 | -0.08(-0.15%) |
Dec 06, 2019 | 54.17 | 54.35 | 54.17 | 54.26 | 46,179 | +0.37(+0.69%) |
Dec 05, 2019 | 54.14 | 54.14 | 53.77 | 53.89 | 101,095 | -0.03(-0.06%) |
Dec 04, 2019 | 54.02 | 54.06 | 53.92 | 53.92 | 130,654 | +0.14(+0.25%) |
Dec 03, 2019 | 53.77 | 53.81 | 53.49 | 53.79 | 84,520 | -0.50(-0.92%) |
Dec 02, 2019 | 54.75 | 54.75 | 54.13 | 54.28 | 150,952 | -0.42(-0.77%) |
Nov 29, 2019 | 55.00 | 55.00 | 54.68 | 54.71 | 17,317 | -0.35(-0.63%) |
Nov 27, 2019 | 54.78 | 55.05 | 54.78 | 55.05 | 37,520 | +0.43(+0.78%) |
Nov 26, 2019 | 54.22 | 54.65 | 54.22 | 54.63 | 198,995 | +0.31(+0.56%) |
Nov 25, 2019 | 54.20 | 54.33 | 54.20 | 54.32 | 250,741 | +0.28(+0.53%) |
Nov 22, 2019 | 53.92 | 54.04 | 53.76 | 54.04 | 1,990,247 | +0.22(+0.40%) |
Nov 21, 2019 | 54.01 | 54.01 | 53.75 | 53.82 | 246,403 | -0.09(-0.17%) |
Nov 20, 2019 | 54.18 | 54.24 | 53.62 | 53.91 | 83,366 | -0.20(-0.37%) |
Nov 19, 2019 | 54.17 | 54.25 | 53.92 | 54.11 | 110,587 | -0.28(-0.52%) |
Nov 18, 2019 | 54.10 | 54.44 | 54.02 | 54.40 | 176,120 | +0.29(+0.53%) |
Nov 15, 2019 | 54.45 | 54.45 | 54.07 | 54.11 | 178,120 | -0.07(-0.12%) |
Nov 14, 2019 | 54.01 | 54.18 | 53.84 | 54.18 | 47,445 | +0.27(+0.50%) |
Nov 13, 2019 | 53.63 | 53.93 | 53.59 | 53.91 | 49,424 | +0.15(+0.27%) |
Nov 12, 2019 | 53.82 | 53.96 | 53.69 | 53.76 | 52,401 | -0.02(-0.04%) |
Nov 11, 2019 | 53.57 | 53.80 | 53.57 | 53.78 | 42,658 | +0.01(+0.02%) |
Nov 08, 2019 | 53.87 | 53.87 | 53.63 | 53.77 | 47,416 | +0.13(+0.24%) |
Nov 07, 2019 | 53.90 | 53.99 | 53.60 | 53.64 | 76,200 | -0.08(-0.15%) |
Nov 06, 2019 | 53.81 | 53.81 | 53.50 | 53.72 | 76,929 | -0.05(-0.09%) |
Nov 05, 2019 | 53.67 | 53.83 | 53.63 | 53.77 | 73,903 | +0.12(+0.23%) |
Nov 04, 2019 | 53.72 | 53.77 | 53.57 | 53.65 | 69,170 | +0.08(+0.14%) |