Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.75 | 54.91 | 53.41 | 53.85 | 2,146,600 | -0.95(-1.73%) |
Jan 30, 2020 | 53.13 | 55.29 | 52.77 | 54.80 | 3,359,660 | -1.22(-2.18%) |
Jan 29, 2020 | 55.16 | 56.22 | 55.13 | 56.02 | 1,430,406 | +1.02(+1.85%) |
Jan 28, 2020 | 54.82 | 55.64 | 54.42 | 55.00 | 1,484,689 | +0.84(+1.55%) |
Jan 27, 2020 | 53.12 | 54.59 | 53.10 | 54.16 | 2,779,155 | -1.68(-3.01%) |
Jan 24, 2020 | 58.12 | 58.12 | 55.23 | 55.84 | 2,244,600 | -2.38(-4.09%) |
Jan 23, 2020 | 56.80 | 58.28 | 55.92 | 58.22 | 1,323,786 | +0.59(+1.02%) |
Jan 22, 2020 | 58.13 | 58.68 | 57.48 | 57.63 | 3,227,221 | -0.32(-0.55%) |
Jan 21, 2020 | 59.00 | 59.03 | 57.57 | 57.95 | 2,251,749 | -1.70(-2.85%) |
Jan 17, 2020 | 58.85 | 59.78 | 58.54 | 59.65 | 1,701,000 | +1.07(+1.83%) |
Jan 16, 2020 | 57.75 | 58.61 | 57.69 | 58.58 | 1,305,471 | +1.04(+1.81%) |
Jan 15, 2020 | 57.87 | 58.25 | 57.15 | 57.54 | 1,212,363 | -0.36(-0.62%) |
Jan 14, 2020 | 57.77 | 58.08 | 57.68 | 57.90 | 1,147,409 | +0.06(+0.10%) |
Jan 13, 2020 | 57.98 | 58.01 | 57.30 | 57.84 | 1,357,167 | -0.12(-0.21%) |
Jan 10, 2020 | 58.23 | 58.39 | 57.57 | 57.96 | 1,051,800 | -0.10(-0.17%) |
Jan 09, 2020 | 58.06 | 58.13 | 57.52 | 58.06 | 782,886 | +0.49(+0.85%) |
Jan 08, 2020 | 57.03 | 57.92 | 56.92 | 57.57 | 1,187,340 | +0.60(+1.05%) |
Jan 07, 2020 | 56.55 | 57.27 | 56.48 | 56.97 | 1,630,141 | +0.17(+0.30%) |
Jan 06, 2020 | 57.08 | 57.27 | 56.52 | 56.80 | 2,303,448 | -0.80(-1.39%) |
Jan 03, 2020 | 57.74 | 58.22 | 57.25 | 57.60 | 1,611,800 | -1.23(-2.09%) |
Jan 02, 2020 | 58.79 | 59.10 | 58.15 | 58.83 | 977,703 | +0.42(+0.72%) |
Dec 31, 2019 | 58.50 | 58.65 | 58.27 | 58.41 | 940,500 | -0.18(-0.31%) |
Dec 30, 2019 | 59.10 | 59.11 | 58.25 | 58.59 | 609,665 | -0.52(-0.88%) |
Dec 27, 2019 | 59.20 | 59.34 | 58.81 | 59.11 | 842,500 | +0.00(+0.00%) |
Dec 26, 2019 | 58.48 | 59.13 | 58.10 | 59.11 | 909,379 | +0.73(+1.25%) |
Dec 24, 2019 | 58.57 | 58.57 | 58.04 | 58.38 | 497,000 | -0.13(-0.22%) |
Dec 23, 2019 | 57.52 | 58.53 | 57.36 | 58.51 | 1,972,219 | +0.95(+1.65%) |
Dec 20, 2019 | 56.03 | 57.98 | 56.00 | 57.56 | 2,975,000 | +2.22(+4.01%) |
Dec 19, 2019 | 54.79 | 55.74 | 54.78 | 55.34 | 2,071,761 | +0.51(+0.93%) |
Dec 18, 2019 | 55.32 | 55.32 | 54.59 | 54.83 | 1,594,037 | -0.44(-0.80%) |
Dec 17, 2019 | 55.24 | 55.48 | 54.80 | 55.27 | 1,470,300 | +0.05(+0.09%) |
Dec 16, 2019 | 56.36 | 56.36 | 55.19 | 55.22 | 1,468,211 | -0.56(-1.00%) |
Dec 13, 2019 | 56.26 | 56.72 | 55.65 | 55.78 | 1,057,700 | -0.35(-0.62%) |
Dec 12, 2019 | 55.45 | 56.26 | 55.21 | 56.13 | 1,403,375 | +0.72(+1.30%) |
Dec 11, 2019 | 55.00 | 55.67 | 54.90 | 55.41 | 1,250,240 | +0.63(+1.15%) |
Dec 10, 2019 | 54.79 | 54.86 | 54.35 | 54.78 | 906,810 | -0.08(-0.15%) |
Dec 09, 2019 | 54.75 | 54.99 | 54.53 | 54.86 | 813,325 | +0.15(+0.27%) |
Dec 06, 2019 | 54.76 | 55.18 | 54.50 | 54.71 | 1,313,900 | +0.46(+0.85%) |
Dec 05, 2019 | 53.97 | 54.39 | 53.88 | 54.25 | 1,159,504 | +0.64(+1.19%) |
Dec 04, 2019 | 52.86 | 53.81 | 52.86 | 53.61 | 1,256,908 | +0.75(+1.42%) |
Dec 03, 2019 | 52.34 | 52.99 | 52.10 | 52.86 | 1,696,263 | -0.29(-0.55%) |
Dec 02, 2019 | 53.70 | 53.97 | 52.98 | 53.15 | 1,197,151 | -0.49(-0.91%) |
Nov 29, 2019 | 54.43 | 54.67 | 53.58 | 53.64 | 606,600 | -1.00(-1.83%) |
Nov 27, 2019 | 54.30 | 54.71 | 53.94 | 54.64 | 1,075,400 | +0.71(+1.32%) |
Nov 26, 2019 | 53.90 | 54.44 | 53.78 | 53.93 | 2,092,096 | -0.04(-0.07%) |
Nov 25, 2019 | 54.36 | 54.52 | 53.92 | 53.97 | 1,149,116 | -0.04(-0.07%) |
Nov 22, 2019 | 53.75 | 54.32 | 53.60 | 54.01 | 1,673,900 | +0.59(+1.10%) |
Nov 21, 2019 | 52.48 | 53.50 | 52.26 | 53.42 | 3,274,037 | +0.64(+1.21%) |
Nov 20, 2019 | 53.29 | 53.61 | 52.53 | 52.78 | 2,196,521 | -0.88(-1.64%) |
Nov 19, 2019 | 53.70 | 54.27 | 53.51 | 53.66 | 1,912,905 | +0.17(+0.32%) |
Nov 18, 2019 | 53.10 | 53.55 | 52.56 | 53.49 | 1,242,669 | +0.43(+0.81%) |
Nov 15, 2019 | 52.61 | 53.24 | 52.48 | 53.06 | 1,558,000 | +0.65(+1.24%) |
Nov 14, 2019 | 52.06 | 52.67 | 51.59 | 52.41 | 1,291,055 | +0.29(+0.56%) |
Nov 13, 2019 | 50.99 | 52.21 | 50.83 | 52.12 | 1,494,231 | +0.86(+1.68%) |
Nov 12, 2019 | 52.00 | 52.17 | 51.12 | 51.26 | 1,694,740 | -0.66(-1.27%) |
Nov 11, 2019 | 51.56 | 52.15 | 51.46 | 51.92 | 1,093,394 | +0.10(+0.19%) |
Nov 08, 2019 | 51.96 | 52.28 | 51.17 | 51.82 | 1,944,900 | -0.40(-0.77%) |
Nov 07, 2019 | 53.21 | 54.00 | 50.05 | 52.22 | 3,222,045 | +0.16(+0.31%) |
Nov 06, 2019 | 52.75 | 52.77 | 51.52 | 52.06 | 2,765,007 | -0.43(-0.82%) |
Nov 05, 2019 | 52.36 | 52.74 | 51.95 | 52.49 | 2,521,617 | +0.20(+0.38%) |
Nov 04, 2019 | 51.71 | 52.30 | 51.33 | 52.29 | 1,231,111 | +0.96(+1.87%) |