Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.44 | 57.47 | 55.24 | 55.68 | 10,552,273 | -2.17(-3.75%) |
Jan 30, 2020 | 59.09 | 59.56 | 57.05 | 57.85 | 10,053,978 | +0.41(+0.72%) |
Jan 29, 2020 | 57.68 | 58.24 | 57.12 | 57.44 | 6,785,298 | -0.36(-0.61%) |
Jan 28, 2020 | 57.38 | 57.95 | 56.57 | 57.79 | 6,479,616 | +1.09(+1.93%) |
Jan 27, 2020 | 57.56 | 58.04 | 56.48 | 56.70 | 9,734,488 | -2.83(-4.76%) |
Jan 24, 2020 | 62.22 | 62.34 | 59.16 | 59.53 | 8,339,775 | -1.81(-2.96%) |
Jan 23, 2020 | 61.58 | 61.70 | 60.62 | 61.35 | 6,807,481 | +0.00(+0.00%) |
Jan 22, 2020 | 61.16 | 62.03 | 61.09 | 61.35 | 5,830,202 | +0.66(+1.09%) |
Jan 21, 2020 | 60.24 | 61.35 | 60.16 | 60.68 | 6,016,942 | +0.34(+0.56%) |
Jan 17, 2020 | 61.25 | 61.27 | 60.04 | 60.35 | 6,590,211 | -0.35(-0.57%) |
Jan 16, 2020 | 60.10 | 60.71 | 59.98 | 60.69 | 5,970,164 | +1.23(+2.07%) |
Jan 15, 2020 | 59.82 | 59.89 | 58.91 | 59.46 | 6,575,990 | -0.40(-0.67%) |
Jan 14, 2020 | 59.62 | 61.01 | 59.61 | 59.87 | 8,329,706 | +0.52(+0.87%) |
Jan 13, 2020 | 59.03 | 59.48 | 58.90 | 59.35 | 4,281,624 | +0.33(+0.55%) |
Jan 10, 2020 | 60.04 | 60.22 | 58.76 | 59.02 | 4,641,309 | -0.48(-0.81%) |
Jan 09, 2020 | 59.72 | 60.35 | 58.77 | 59.50 | 5,950,453 | +0.37(+0.63%) |
Jan 08, 2020 | 59.24 | 59.72 | 58.81 | 59.13 | 4,545,403 | -0.04(-0.06%) |
Jan 07, 2020 | 57.87 | 59.63 | 57.75 | 59.17 | 8,300,931 | +1.66(+2.89%) |
Jan 06, 2020 | 57.47 | 58.05 | 56.94 | 57.51 | 8,942,088 | -1.27(-2.16%) |
Jan 03, 2020 | 58.27 | 59.27 | 58.15 | 58.77 | 5,640,703 | -0.95(-1.59%) |
Jan 02, 2020 | 59.53 | 60.16 | 59.24 | 59.72 | 6,923,554 | +1.11(+1.90%) |
Dec 31, 2019 | 58.26 | 58.65 | 57.71 | 58.61 | 4,039,756 | +0.11(+0.18%) |
Dec 30, 2019 | 58.91 | 58.94 | 57.79 | 58.50 | 3,714,334 | -0.23(-0.39%) |
Dec 27, 2019 | 59.14 | 59.22 | 58.41 | 58.73 | 3,452,784 | -0.13(-0.23%) |
Dec 26, 2019 | 59.16 | 59.22 | 58.61 | 58.87 | 3,083,393 | -0.18(-0.31%) |
Dec 24, 2019 | 58.93 | 59.07 | 58.51 | 59.05 | 1,691,450 | +0.40(+0.69%) |
Dec 23, 2019 | 59.48 | 59.53 | 58.60 | 58.65 | 6,083,123 | -0.70(-1.18%) |
Dec 20, 2019 | 58.77 | 59.51 | 58.28 | 59.35 | 16,312,537 | +1.09(+1.88%) |
Dec 19, 2019 | 58.16 | 58.28 | 57.50 | 58.25 | 6,251,631 | +0.28(+0.48%) |
Dec 18, 2019 | 58.40 | 58.96 | 57.97 | 57.98 | 6,795,669 | -0.39(-0.67%) |
Dec 17, 2019 | 58.04 | 58.48 | 57.83 | 58.37 | 8,173,456 | +0.80(+1.38%) |
Dec 16, 2019 | 58.57 | 58.98 | 57.54 | 57.57 | 6,696,730 | +0.09(+0.15%) |
Dec 13, 2019 | 57.62 | 58.39 | 57.40 | 57.49 | 6,428,575 | -0.47(-0.81%) |
Dec 12, 2019 | 56.67 | 58.06 | 56.66 | 57.96 | 9,665,227 | +1.27(+2.24%) |
Dec 11, 2019 | 54.56 | 56.78 | 54.44 | 56.69 | 9,206,262 | +2.32(+4.27%) |
Dec 10, 2019 | 54.89 | 54.89 | 54.21 | 54.37 | 6,591,525 | +0.02(+0.04%) |
Dec 09, 2019 | 54.85 | 54.95 | 54.30 | 54.35 | 4,925,613 | +0.00(+0.00%) |
Dec 06, 2019 | 54.49 | 55.20 | 54.23 | 54.35 | 6,283,706 | +0.73(+1.36%) |
Dec 05, 2019 | 54.09 | 54.28 | 53.43 | 53.62 | 5,510,397 | -0.24(-0.45%) |
Dec 04, 2019 | 54.16 | 54.29 | 53.38 | 53.86 | 6,836,617 | +0.72(+1.36%) |
Dec 03, 2019 | 52.98 | 53.68 | 52.76 | 53.14 | 8,084,293 | -1.31(-2.40%) |
Dec 02, 2019 | 55.83 | 55.83 | 54.23 | 54.44 | 6,414,852 | -1.15(-2.07%) |
Nov 29, 2019 | 55.78 | 55.97 | 55.42 | 55.59 | 3,026,302 | -0.37(-0.67%) |
Nov 27, 2019 | 55.58 | 56.06 | 55.44 | 55.97 | 5,939,500 | +0.64(+1.16%) |
Nov 26, 2019 | 55.95 | 56.09 | 54.81 | 55.33 | 10,679,202 | -0.63(-1.13%) |
Nov 25, 2019 | 54.37 | 56.09 | 54.31 | 55.96 | 11,657,940 | +2.25(+4.18%) |
Nov 22, 2019 | 54.31 | 54.86 | 53.23 | 53.71 | 8,985,487 | -0.48(-0.89%) |
Nov 21, 2019 | 54.38 | 56.12 | 53.43 | 54.19 | 14,510,061 | -3.08(-5.38%) |
Nov 20, 2019 | 57.64 | 58.02 | 56.73 | 57.27 | 12,536,799 | -1.04(-1.78%) |
Nov 19, 2019 | 59.60 | 59.97 | 58.23 | 58.31 | 10,332,445 | -1.35(-2.26%) |
Nov 18, 2019 | 59.22 | 60.35 | 58.71 | 59.66 | 10,882,393 | +0.28(+0.47%) |
Nov 15, 2019 | 57.73 | 60.21 | 57.62 | 59.38 | 29,671,126 | +4.88(+8.95%) |
Nov 14, 2019 | 54.68 | 54.73 | 54.07 | 54.50 | 8,607,858 | -0.15(-0.28%) |
Nov 13, 2019 | 53.69 | 54.91 | 53.59 | 54.66 | 5,967,781 | +0.67(+1.24%) |
Nov 12, 2019 | 54.54 | 54.78 | 53.78 | 53.99 | 5,346,031 | -0.16(-0.30%) |
Nov 11, 2019 | 53.36 | 54.28 | 53.15 | 54.15 | 5,905,660 | +0.54(+1.00%) |
Nov 08, 2019 | 53.30 | 53.71 | 52.75 | 53.61 | 3,463,260 | +0.09(+0.16%) |
Nov 07, 2019 | 53.88 | 54.05 | 53.23 | 53.53 | 4,689,133 | +0.11(+0.21%) |
Nov 06, 2019 | 53.20 | 53.47 | 52.54 | 53.41 | 4,144,611 | -0.06(-0.11%) |
Nov 05, 2019 | 53.67 | 53.85 | 53.17 | 53.47 | 4,031,800 | +0.13(+0.25%) |
Nov 04, 2019 | 53.60 | 53.97 | 52.95 | 53.34 | 4,338,015 | +0.27(+0.50%) |