Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.11 | 57.87 | 56.40 | 56.41 | 976,439 | -0.68(-1.19%) |
Jan 30, 2020 | 57.07 | 57.46 | 57.00 | 57.09 | 584,396 | -0.15(-0.26%) |
Jan 29, 2020 | 57.16 | 57.69 | 57.01 | 57.24 | 645,830 | +0.47(+0.83%) |
Jan 28, 2020 | 56.70 | 57.20 | 56.69 | 56.77 | 294,406 | +0.09(+0.15%) |
Jan 27, 2020 | 56.78 | 57.16 | 56.59 | 56.68 | 691,764 | -0.17(-0.29%) |
Jan 24, 2020 | 57.16 | 57.48 | 56.71 | 56.85 | 734,914 | -0.35(-0.60%) |
Jan 23, 2020 | 57.10 | 57.53 | 56.81 | 57.19 | 434,546 | +0.12(+0.21%) |
Jan 22, 2020 | 57.56 | 57.87 | 56.95 | 57.07 | 450,931 | -0.46(-0.81%) |
Jan 21, 2020 | 57.12 | 57.55 | 56.90 | 57.54 | 673,723 | +0.50(+0.87%) |
Jan 17, 2020 | 57.33 | 57.44 | 57.02 | 57.04 | 401,602 | -0.31(-0.53%) |
Jan 16, 2020 | 57.47 | 57.61 | 56.99 | 57.35 | 576,522 | +0.54(+0.96%) |
Jan 15, 2020 | 56.15 | 57.04 | 56.14 | 56.81 | 736,125 | +0.81(+1.45%) |
Jan 14, 2020 | 56.07 | 56.33 | 55.67 | 56.00 | 369,681 | -0.12(-0.21%) |
Jan 13, 2020 | 55.72 | 56.29 | 55.59 | 56.11 | 472,963 | +0.39(+0.71%) |
Jan 10, 2020 | 55.26 | 55.77 | 54.94 | 55.72 | 580,402 | +0.56(+1.01%) |
Jan 09, 2020 | 55.39 | 55.45 | 54.78 | 55.16 | 871,948 | -0.15(-0.27%) |
Jan 08, 2020 | 55.20 | 55.50 | 55.04 | 55.31 | 1,153,858 | +0.18(+0.33%) |
Jan 07, 2020 | 55.00 | 55.18 | 54.34 | 55.13 | 561,439 | -0.05(-0.09%) |
Jan 06, 2020 | 55.20 | 55.47 | 54.73 | 55.18 | 750,283 | -0.15(-0.27%) |
Jan 03, 2020 | 54.11 | 55.34 | 54.01 | 55.33 | 902,269 | +1.12(+2.06%) |
Jan 02, 2020 | 55.80 | 55.80 | 53.42 | 54.21 | 1,027,440 | -1.34(-2.41%) |
Dec 31, 2019 | 55.05 | 55.59 | 54.92 | 55.55 | 546,829 | +0.42(+0.76%) |
Dec 30, 2019 | 55.01 | 55.15 | 54.67 | 55.13 | 529,022 | +0.15(+0.26%) |
Dec 27, 2019 | 54.81 | 55.02 | 54.52 | 54.99 | 499,900 | +0.35(+0.64%) |
Dec 26, 2019 | 55.00 | 55.13 | 54.20 | 54.63 | 653,704 | -0.05(-0.09%) |
Dec 24, 2019 | 54.60 | 55.00 | 54.53 | 54.68 | 290,351 | +0.15(+0.27%) |
Dec 23, 2019 | 55.17 | 55.24 | 54.37 | 54.53 | 563,738 | -0.45(-0.83%) |
Dec 20, 2019 | 54.99 | 55.15 | 54.57 | 54.99 | 1,729,067 | +0.08(+0.14%) |
Dec 19, 2019 | 54.38 | 54.91 | 54.26 | 54.91 | 727,026 | +0.61(+1.12%) |
Dec 18, 2019 | 53.83 | 54.56 | 53.55 | 54.30 | 1,039,661 | +1.06(+1.98%) |
Dec 17, 2019 | 53.93 | 54.16 | 53.13 | 53.24 | 782,215 | -0.34(-0.64%) |
Dec 16, 2019 | 53.15 | 53.66 | 52.91 | 53.59 | 827,365 | +0.44(+0.82%) |
Dec 13, 2019 | 53.10 | 53.42 | 52.65 | 53.15 | 945,463 | -0.07(-0.13%) |
Dec 12, 2019 | 53.62 | 54.10 | 52.82 | 53.22 | 908,830 | -0.41(-0.76%) |
Dec 11, 2019 | 54.81 | 54.95 | 53.27 | 53.62 | 944,029 | -1.38(-2.52%) |
Dec 10, 2019 | 55.13 | 55.46 | 54.78 | 55.01 | 677,393 | -0.12(-0.21%) |
Dec 09, 2019 | 54.79 | 55.16 | 54.59 | 55.13 | 550,593 | +0.30(+0.56%) |
Dec 06, 2019 | 55.53 | 55.98 | 54.77 | 54.82 | 983,052 | -0.59(-1.07%) |
Dec 05, 2019 | 55.23 | 55.57 | 55.09 | 55.42 | 989,682 | +0.10(+0.18%) |
Dec 04, 2019 | 54.44 | 55.41 | 54.38 | 55.31 | 823,076 | +0.76(+1.39%) |
Dec 03, 2019 | 54.45 | 54.76 | 54.36 | 54.56 | 674,549 | +0.05(+0.10%) |
Dec 02, 2019 | 55.45 | 55.48 | 54.48 | 54.50 | 765,137 | -0.97(-1.75%) |
Nov 29, 2019 | 56.03 | 56.29 | 55.38 | 55.47 | 458,220 | -0.49(-0.88%) |
Nov 27, 2019 | 55.92 | 56.08 | 55.63 | 55.96 | 545,671 | -0.01(-0.02%) |
Nov 26, 2019 | 56.19 | 56.53 | 55.64 | 55.98 | 1,535,301 | -0.08(-0.14%) |
Nov 25, 2019 | 56.13 | 57.01 | 55.95 | 56.05 | 785,524 | +0.12(+0.21%) |
Nov 22, 2019 | 56.65 | 57.03 | 55.66 | 55.94 | 825,495 | -0.62(-1.10%) |
Nov 21, 2019 | 57.65 | 57.71 | 56.54 | 56.56 | 796,348 | -1.10(-1.90%) |
Nov 20, 2019 | 57.71 | 58.08 | 57.41 | 57.66 | 483,236 | -0.17(-0.30%) |
Nov 19, 2019 | 57.65 | 58.06 | 57.52 | 57.83 | 384,335 | +0.18(+0.31%) |
Nov 18, 2019 | 57.37 | 58.08 | 57.37 | 57.65 | 509,813 | +0.32(+0.56%) |
Nov 15, 2019 | 56.67 | 57.36 | 56.64 | 57.33 | 533,236 | +0.68(+1.19%) |
Nov 14, 2019 | 56.21 | 56.87 | 56.21 | 56.65 | 425,912 | +0.50(+0.89%) |
Nov 13, 2019 | 56.19 | 56.77 | 56.10 | 56.15 | 545,957 | -0.09(-0.17%) |
Nov 12, 2019 | 56.84 | 57.32 | 56.13 | 56.25 | 555,811 | -0.54(-0.96%) |
Nov 11, 2019 | 56.88 | 57.59 | 56.73 | 56.79 | 564,372 | -0.05(-0.10%) |
Nov 08, 2019 | 56.90 | 57.41 | 56.81 | 56.85 | 484,526 | -0.21(-0.37%) |
Nov 07, 2019 | 57.94 | 58.03 | 56.71 | 57.06 | 537,826 | -0.99(-1.70%) |
Nov 06, 2019 | 58.07 | 58.48 | 57.91 | 58.04 | 408,086 | +0.02(+0.03%) |
Nov 05, 2019 | 59.35 | 59.50 | 57.63 | 58.03 | 966,162 | -1.56(-2.61%) |
Nov 04, 2019 | 60.24 | 60.35 | 59.21 | 59.59 | 755,025 | -0.75(-1.24%) |