Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.10 | 57.86 | 56.39 | 56.41 | 976,545 | -0.68(-1.19%) |
Jan 30, 2020 | 57.06 | 57.45 | 56.99 | 57.09 | 584,459 | -0.15(-0.26%) |
Jan 29, 2020 | 57.15 | 57.69 | 57.00 | 57.23 | 645,900 | +0.47(+0.83%) |
Jan 28, 2020 | 56.70 | 57.19 | 56.68 | 56.76 | 294,438 | +0.09(+0.15%) |
Jan 27, 2020 | 56.78 | 57.15 | 56.59 | 56.67 | 691,839 | -0.17(-0.29%) |
Jan 24, 2020 | 57.15 | 57.48 | 56.71 | 56.84 | 734,993 | -0.35(-0.61%) |
Jan 23, 2020 | 57.10 | 57.52 | 56.81 | 57.19 | 434,593 | +0.12(+0.21%) |
Jan 22, 2020 | 57.55 | 57.86 | 56.94 | 57.07 | 450,980 | -0.46(-0.81%) |
Jan 21, 2020 | 57.11 | 57.55 | 56.89 | 57.53 | 673,796 | +0.50(+0.87%) |
Jan 17, 2020 | 57.33 | 57.43 | 57.01 | 57.04 | 401,645 | -0.31(-0.53%) |
Jan 16, 2020 | 57.46 | 57.60 | 56.99 | 57.34 | 576,585 | +0.54(+0.96%) |
Jan 15, 2020 | 56.14 | 57.04 | 56.13 | 56.80 | 736,205 | +0.81(+1.45%) |
Jan 14, 2020 | 56.07 | 56.33 | 55.67 | 55.99 | 369,721 | -0.12(-0.21%) |
Jan 13, 2020 | 55.71 | 56.28 | 55.59 | 56.11 | 473,014 | +0.39(+0.71%) |
Jan 10, 2020 | 55.26 | 55.76 | 54.94 | 55.71 | 580,465 | +0.56(+1.01%) |
Jan 09, 2020 | 55.38 | 55.44 | 54.77 | 55.16 | 872,042 | -0.15(-0.27%) |
Jan 08, 2020 | 55.20 | 55.49 | 55.04 | 55.31 | 1,153,983 | +0.18(+0.33%) |
Jan 07, 2020 | 54.99 | 55.17 | 54.33 | 55.13 | 561,500 | -0.05(-0.09%) |
Jan 06, 2020 | 55.20 | 55.46 | 54.72 | 55.17 | 750,365 | -0.15(-0.27%) |
Jan 03, 2020 | 54.10 | 55.34 | 54.00 | 55.32 | 902,367 | +1.12(+2.06%) |
Jan 02, 2020 | 55.79 | 55.79 | 53.41 | 54.21 | 1,027,551 | -1.34(-2.41%) |
Dec 31, 2019 | 55.05 | 55.58 | 54.92 | 55.54 | 546,889 | +0.42(+0.76%) |
Dec 30, 2019 | 55.00 | 55.14 | 54.67 | 55.13 | 529,079 | +0.15(+0.26%) |
Dec 27, 2019 | 54.80 | 55.02 | 54.52 | 54.98 | 499,954 | +0.35(+0.64%) |
Dec 26, 2019 | 55.00 | 55.12 | 54.19 | 54.63 | 653,775 | -0.05(-0.09%) |
Dec 24, 2019 | 54.60 | 55.00 | 54.53 | 54.67 | 290,382 | +0.15(+0.27%) |
Dec 23, 2019 | 55.17 | 55.24 | 54.36 | 54.53 | 563,799 | -0.45(-0.83%) |
Dec 20, 2019 | 54.99 | 55.15 | 54.57 | 54.98 | 1,729,254 | +0.08(+0.14%) |
Dec 19, 2019 | 54.38 | 54.90 | 54.25 | 54.90 | 727,105 | +0.61(+1.12%) |
Dec 18, 2019 | 53.82 | 54.55 | 53.54 | 54.29 | 1,039,773 | +1.06(+1.98%) |
Dec 17, 2019 | 53.92 | 54.16 | 53.13 | 53.24 | 782,299 | -0.34(-0.64%) |
Dec 16, 2019 | 53.14 | 53.65 | 52.91 | 53.58 | 827,455 | +0.44(+0.82%) |
Dec 13, 2019 | 53.09 | 53.42 | 52.65 | 53.14 | 945,566 | -0.07(-0.13%) |
Dec 12, 2019 | 53.62 | 54.10 | 52.81 | 53.21 | 908,928 | -0.41(-0.76%) |
Dec 11, 2019 | 54.80 | 54.94 | 53.27 | 53.62 | 944,131 | -1.38(-2.52%) |
Dec 10, 2019 | 55.13 | 55.45 | 54.78 | 55.00 | 677,466 | -0.12(-0.21%) |
Dec 09, 2019 | 54.78 | 55.15 | 54.59 | 55.12 | 550,653 | +0.30(+0.56%) |
Dec 06, 2019 | 55.53 | 55.97 | 54.76 | 54.82 | 983,158 | -0.59(-1.07%) |
Dec 05, 2019 | 55.22 | 55.57 | 55.08 | 55.41 | 989,789 | +0.10(+0.18%) |
Dec 04, 2019 | 54.43 | 55.40 | 54.37 | 55.31 | 823,165 | +0.76(+1.39%) |
Dec 03, 2019 | 54.45 | 54.75 | 54.35 | 54.55 | 674,622 | +0.05(+0.10%) |
Dec 02, 2019 | 55.45 | 55.47 | 54.47 | 54.49 | 765,220 | -0.97(-1.75%) |
Nov 29, 2019 | 56.03 | 56.29 | 55.38 | 55.46 | 458,270 | -0.49(-0.88%) |
Nov 27, 2019 | 55.92 | 56.07 | 55.63 | 55.96 | 545,730 | -0.01(-0.02%) |
Nov 26, 2019 | 56.19 | 56.52 | 55.63 | 55.97 | 1,535,467 | -0.08(-0.14%) |
Nov 25, 2019 | 56.12 | 57.00 | 55.95 | 56.05 | 785,609 | +0.12(+0.21%) |
Nov 22, 2019 | 56.65 | 57.03 | 55.65 | 55.93 | 825,584 | -0.62(-1.10%) |
Nov 21, 2019 | 57.64 | 57.70 | 56.53 | 56.55 | 796,435 | -1.10(-1.90%) |
Nov 20, 2019 | 57.70 | 58.07 | 57.41 | 57.65 | 483,288 | -0.17(-0.30%) |
Nov 19, 2019 | 57.64 | 58.05 | 57.51 | 57.82 | 384,376 | +0.18(+0.31%) |
Nov 18, 2019 | 57.36 | 58.08 | 57.36 | 57.64 | 509,868 | +0.32(+0.56%) |
Nov 15, 2019 | 56.66 | 57.35 | 56.64 | 57.32 | 533,294 | +0.68(+1.19%) |
Nov 14, 2019 | 56.20 | 56.86 | 56.20 | 56.65 | 425,958 | +0.50(+0.89%) |
Nov 13, 2019 | 56.18 | 56.76 | 56.09 | 56.15 | 546,016 | -0.09(-0.17%) |
Nov 12, 2019 | 56.83 | 57.31 | 56.12 | 56.24 | 555,871 | -0.54(-0.96%) |
Nov 11, 2019 | 56.87 | 57.58 | 56.73 | 56.79 | 564,433 | -0.05(-0.10%) |
Nov 08, 2019 | 56.89 | 57.40 | 56.80 | 56.84 | 484,579 | -0.21(-0.37%) |
Nov 07, 2019 | 57.94 | 58.02 | 56.71 | 57.05 | 537,884 | -0.99(-1.70%) |
Nov 06, 2019 | 58.06 | 58.48 | 57.91 | 58.04 | 408,130 | +0.02(+0.03%) |
Nov 05, 2019 | 59.35 | 59.49 | 57.63 | 58.02 | 966,266 | -1.56(-2.61%) |
Nov 04, 2019 | 60.23 | 60.34 | 59.21 | 59.58 | 755,107 | -0.75(-1.24%) |