Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.93 | 57.00 | 55.47 | 55.66 | 6,525,253 | -1.38(-2.41%) |
Jan 30, 2020 | 57.21 | 57.51 | 56.56 | 57.04 | 5,701,853 | -0.56(-0.97%) |
Jan 29, 2020 | 58.16 | 58.25 | 57.59 | 57.59 | 3,658,555 | -0.20(-0.34%) |
Jan 28, 2020 | 57.43 | 58.10 | 57.30 | 57.79 | 4,166,902 | +0.35(+0.61%) |
Jan 27, 2020 | 56.77 | 57.72 | 56.73 | 57.44 | 4,026,016 | -0.25(-0.42%) |
Jan 24, 2020 | 58.88 | 58.92 | 57.50 | 57.69 | 4,146,657 | -1.19(-2.02%) |
Jan 23, 2020 | 58.77 | 58.95 | 58.39 | 58.88 | 3,743,774 | +0.02(+0.03%) |
Jan 22, 2020 | 59.19 | 59.40 | 58.85 | 58.86 | 3,121,705 | +0.12(+0.21%) |
Jan 21, 2020 | 58.87 | 59.17 | 58.54 | 58.74 | 5,399,591 | -0.36(-0.61%) |
Jan 17, 2020 | 59.23 | 59.38 | 58.89 | 59.09 | 5,708,947 | -0.12(-0.21%) |
Jan 16, 2020 | 58.64 | 59.23 | 58.59 | 59.22 | 4,364,343 | +0.95(+1.63%) |
Jan 15, 2020 | 58.99 | 59.25 | 58.18 | 58.26 | 5,325,141 | -0.87(-1.47%) |
Jan 14, 2020 | 58.92 | 59.20 | 58.50 | 59.13 | 5,639,426 | +0.19(+0.32%) |
Jan 13, 2020 | 58.75 | 59.07 | 58.48 | 58.94 | 3,698,107 | +0.17(+0.29%) |
Jan 10, 2020 | 59.07 | 59.42 | 58.64 | 58.77 | 4,087,259 | -0.28(-0.48%) |
Jan 09, 2020 | 58.52 | 59.25 | 58.46 | 59.06 | 5,923,291 | +0.68(+1.16%) |
Jan 08, 2020 | 58.20 | 58.82 | 58.20 | 58.38 | 3,880,121 | +0.31(+0.54%) |
Jan 07, 2020 | 57.73 | 58.14 | 57.64 | 58.07 | 4,887,873 | -0.04(-0.06%) |
Jan 06, 2020 | 57.70 | 58.11 | 57.42 | 58.10 | 5,539,983 | +0.37(+0.64%) |
Jan 03, 2020 | 57.56 | 58.05 | 57.29 | 57.74 | 3,425,601 | -0.43(-0.75%) |
Jan 02, 2020 | 57.82 | 58.17 | 57.57 | 58.17 | 5,505,188 | +0.60(+1.05%) |
Dec 31, 2019 | 57.60 | 57.72 | 57.18 | 57.57 | 3,851,362 | -0.10(-0.18%) |
Dec 30, 2019 | 57.30 | 57.95 | 56.86 | 57.67 | 3,705,730 | +0.30(+0.53%) |
Dec 27, 2019 | 57.52 | 57.79 | 57.12 | 57.37 | 3,122,350 | +0.03(+0.05%) |
Dec 26, 2019 | 57.04 | 57.39 | 56.91 | 57.34 | 2,741,514 | +0.41(+0.73%) |
Dec 24, 2019 | 56.64 | 56.95 | 56.48 | 56.93 | 1,237,293 | +0.32(+0.57%) |
Dec 23, 2019 | 56.56 | 56.79 | 56.41 | 56.60 | 4,144,877 | +0.06(+0.10%) |
Dec 20, 2019 | 57.55 | 57.65 | 56.52 | 56.55 | 8,691,498 | -0.25(-0.45%) |
Dec 19, 2019 | 56.88 | 57.05 | 56.51 | 56.80 | 4,580,981 | -0.24(-0.41%) |
Dec 18, 2019 | 57.43 | 57.55 | 56.98 | 57.04 | 6,654,390 | -0.24(-0.41%) |
Dec 17, 2019 | 57.24 | 57.47 | 57.04 | 57.27 | 5,044,260 | +0.14(+0.25%) |
Dec 16, 2019 | 57.25 | 57.75 | 57.07 | 57.13 | 6,639,261 | +0.22(+0.38%) |
Dec 13, 2019 | 57.35 | 57.35 | 56.43 | 56.92 | 3,739,459 | -0.46(-0.81%) |
Dec 12, 2019 | 57.09 | 57.59 | 56.69 | 57.38 | 4,222,680 | +0.44(+0.78%) |
Dec 11, 2019 | 56.77 | 56.98 | 56.47 | 56.93 | 4,306,152 | +0.14(+0.25%) |
Dec 10, 2019 | 56.94 | 57.05 | 56.56 | 56.79 | 4,367,559 | -0.11(-0.20%) |
Dec 09, 2019 | 56.59 | 57.12 | 56.59 | 56.91 | 5,690,453 | +0.49(+0.87%) |
Dec 06, 2019 | 56.62 | 57.03 | 56.33 | 56.42 | 5,199,391 | +0.25(+0.45%) |
Dec 05, 2019 | 56.61 | 56.62 | 55.79 | 56.16 | 5,473,705 | -0.29(-0.52%) |
Dec 04, 2019 | 56.33 | 56.72 | 56.10 | 56.45 | 4,753,397 | +0.36(+0.64%) |
Dec 03, 2019 | 56.45 | 56.73 | 55.97 | 56.10 | 6,604,982 | -0.85(-1.49%) |
Dec 02, 2019 | 57.71 | 57.90 | 56.89 | 56.94 | 5,125,244 | -0.69(-1.19%) |
Nov 29, 2019 | 57.61 | 57.98 | 57.38 | 57.63 | 2,572,595 | +0.15(+0.26%) |
Nov 27, 2019 | 57.15 | 57.73 | 56.94 | 57.48 | 5,555,041 | +0.58(+1.03%) |
Nov 26, 2019 | 55.77 | 57.23 | 55.72 | 56.90 | 16,859,278 | +0.94(+1.68%) |
Nov 25, 2019 | 55.91 | 56.41 | 55.61 | 55.95 | 5,619,344 | +0.16(+0.29%) |
Nov 22, 2019 | 55.84 | 56.09 | 55.26 | 55.79 | 6,569,590 | +0.06(+0.10%) |
Nov 21, 2019 | 55.75 | 56.44 | 55.62 | 55.74 | 7,344,485 | -0.19(-0.34%) |
Nov 20, 2019 | 57.09 | 57.30 | 55.34 | 55.93 | 9,200,483 | -1.24(-2.18%) |
Nov 19, 2019 | 56.83 | 58.16 | 56.39 | 57.17 | 12,164,101 | +1.03(+1.83%) |
Nov 18, 2019 | 56.28 | 56.45 | 55.74 | 56.14 | 7,441,342 | -0.25(-0.45%) |
Nov 15, 2019 | 56.30 | 56.52 | 55.62 | 56.40 | 5,041,985 | +0.60(+1.08%) |
Nov 14, 2019 | 55.20 | 55.85 | 54.97 | 55.79 | 3,525,080 | +0.70(+1.27%) |
Nov 13, 2019 | 54.93 | 55.29 | 54.33 | 55.10 | 4,240,227 | +0.25(+0.46%) |
Nov 12, 2019 | 54.84 | 55.25 | 54.62 | 54.84 | 3,722,958 | -0.14(-0.26%) |
Nov 11, 2019 | 55.25 | 55.41 | 54.74 | 54.98 | 3,171,555 | -0.64(-1.15%) |
Nov 08, 2019 | 55.69 | 55.91 | 55.25 | 55.62 | 2,495,766 | -0.07(-0.12%) |
Nov 07, 2019 | 55.53 | 56.28 | 55.44 | 55.69 | 4,190,762 | +0.44(+0.80%) |
Nov 06, 2019 | 55.55 | 55.61 | 55.09 | 55.25 | 4,315,118 | -0.37(-0.66%) |
Nov 05, 2019 | 55.63 | 55.63 | 54.78 | 55.61 | 6,287,871 | +0.54(+0.97%) |
Nov 04, 2019 | 54.92 | 55.19 | 54.66 | 55.08 | 3,230,235 | +0.60(+1.10%) |