Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.96 | 55.04 | 53.80 | 54.02 | 486,100 | -1.04(-1.89%) |
Jan 30, 2020 | 54.52 | 55.08 | 54.40 | 55.06 | 281,458 | +0.26(+0.47%) |
Jan 29, 2020 | 55.11 | 55.17 | 54.80 | 54.80 | 179,027 | -0.10(-0.18%) |
Jan 28, 2020 | 54.66 | 55.08 | 54.60 | 54.90 | 399,898 | +0.46(+0.84%) |
Jan 27, 2020 | 54.42 | 54.68 | 54.25 | 54.44 | 342,576 | -0.85(-1.54%) |
Jan 24, 2020 | 56.16 | 56.16 | 55.09 | 55.29 | 334,600 | -0.70(-1.25%) |
Jan 23, 2020 | 55.94 | 56.03 | 55.60 | 55.99 | 272,462 | -0.07(-0.12%) |
Jan 22, 2020 | 56.20 | 56.28 | 56.01 | 56.06 | 631,382 | +0.03(+0.05%) |
Jan 21, 2020 | 56.03 | 56.16 | 55.93 | 56.03 | 298,015 | -0.12(-0.21%) |
Jan 17, 2020 | 56.35 | 56.35 | 56.06 | 56.15 | 235,600 | -0.05(-0.09%) |
Jan 16, 2020 | 56.00 | 56.20 | 55.97 | 56.20 | 297,870 | +0.46(+0.83%) |
Jan 15, 2020 | 55.68 | 55.93 | 55.58 | 55.74 | 294,029 | +0.08(+0.14%) |
Jan 14, 2020 | 55.74 | 55.92 | 55.59 | 55.66 | 338,662 | -0.12(-0.22%) |
Jan 13, 2020 | 55.60 | 55.80 | 55.48 | 55.78 | 488,919 | +0.33(+0.60%) |
Jan 10, 2020 | 55.76 | 55.76 | 55.35 | 55.45 | 408,900 | -0.18(-0.32%) |
Jan 09, 2020 | 55.55 | 55.66 | 55.45 | 55.63 | 286,164 | +0.36(+0.65%) |
Jan 08, 2020 | 55.24 | 55.51 | 55.10 | 55.27 | 273,836 | +0.11(+0.20%) |
Jan 07, 2020 | 55.11 | 55.32 | 54.97 | 55.16 | 427,844 | +0.02(+0.04%) |
Jan 06, 2020 | 54.64 | 55.15 | 54.64 | 55.14 | 453,692 | +0.18(+0.33%) |
Jan 03, 2020 | 54.65 | 55.15 | 54.65 | 54.96 | 583,200 | -0.32(-0.58%) |
Jan 02, 2020 | 55.19 | 55.32 | 54.93 | 55.28 | 1,015,157 | +0.50(+0.91%) |
Dec 31, 2019 | 54.69 | 54.83 | 54.58 | 54.78 | 240,100 | -0.23(-0.42%) |
Dec 30, 2019 | 55.37 | 55.41 | 54.94 | 55.01 | 277,761 | -0.27(-0.49%) |
Dec 27, 2019 | 55.48 | 55.48 | 55.20 | 55.28 | 242,400 | -0.01(-0.02%) |
Dec 26, 2019 | 55.19 | 55.29 | 55.14 | 55.29 | 424,865 | +0.22(+0.40%) |
Dec 24, 2019 | 55.17 | 55.17 | 55.00 | 55.07 | 230,600 | -0.03(-0.05%) |
Dec 23, 2019 | 55.22 | 55.22 | 54.99 | 55.10 | 655,152 | -0.54(-0.97%) |
Dec 20, 2019 | 55.51 | 55.69 | 55.51 | 55.64 | 194,500 | +0.30(+0.54%) |
Dec 19, 2019 | 55.34 | 55.35 | 55.14 | 55.34 | 265,033 | +0.11(+0.20%) |
Dec 18, 2019 | 55.38 | 55.39 | 55.23 | 55.23 | 268,042 | -0.07(-0.13%) |
Dec 17, 2019 | 55.47 | 55.47 | 55.24 | 55.30 | 343,955 | -0.05(-0.09%) |
Dec 16, 2019 | 55.36 | 55.51 | 55.25 | 55.35 | 240,624 | +0.41(+0.75%) |
Dec 13, 2019 | 55.04 | 55.38 | 54.80 | 54.94 | 306,400 | -0.12(-0.22%) |
Dec 12, 2019 | 54.52 | 55.28 | 54.45 | 55.06 | 375,181 | +0.57(+1.05%) |
Dec 11, 2019 | 54.47 | 54.54 | 54.28 | 54.49 | 310,828 | +0.25(+0.46%) |
Dec 10, 2019 | 54.31 | 54.47 | 54.16 | 54.24 | 253,120 | -0.07(-0.13%) |
Dec 09, 2019 | 54.47 | 54.53 | 54.30 | 54.31 | 504,833 | -0.16(-0.29%) |
Dec 06, 2019 | 54.48 | 54.60 | 54.42 | 54.47 | 353,000 | +0.35(+0.65%) |
Dec 05, 2019 | 54.08 | 54.19 | 53.81 | 54.12 | 341,974 | +0.24(+0.45%) |
Dec 04, 2019 | 53.85 | 54.05 | 53.81 | 53.88 | 347,311 | +0.33(+0.62%) |
Dec 03, 2019 | 53.50 | 53.58 | 53.21 | 53.55 | 426,014 | -0.47(-0.87%) |
Dec 02, 2019 | 54.48 | 54.50 | 53.93 | 54.02 | 362,121 | -0.42(-0.77%) |
Nov 29, 2019 | 54.62 | 54.62 | 54.37 | 54.44 | 109,700 | -0.28(-0.51%) |
Nov 27, 2019 | 54.60 | 54.73 | 54.47 | 54.72 | 339,500 | +0.26(+0.48%) |
Nov 26, 2019 | 54.47 | 54.51 | 54.32 | 54.46 | 354,661 | +0.03(+0.06%) |
Nov 25, 2019 | 54.07 | 54.43 | 54.07 | 54.43 | 342,848 | +0.54(+1.00%) |
Nov 22, 2019 | 53.83 | 53.94 | 53.67 | 53.89 | 434,200 | +0.19(+0.35%) |
Nov 21, 2019 | 53.78 | 53.83 | 53.54 | 53.70 | 345,171 | +0.01(+0.02%) |
Nov 20, 2019 | 53.80 | 53.93 | 53.39 | 53.69 | 375,760 | -0.21(-0.39%) |
Nov 19, 2019 | 54.08 | 54.09 | 53.78 | 53.90 | 520,145 | -0.01(-0.02%) |
Nov 18, 2019 | 53.93 | 54.02 | 53.76 | 53.91 | 417,668 | -0.09(-0.17%) |
Nov 15, 2019 | 53.64 | 54.00 | 53.57 | 54.00 | 231,700 | +0.69(+1.29%) |
Nov 14, 2019 | 53.28 | 53.33 | 53.10 | 53.31 | 359,589 | -0.03(-0.06%) |
Nov 13, 2019 | 53.38 | 53.42 | 53.22 | 53.34 | 253,329 | -0.18(-0.34%) |
Nov 12, 2019 | 53.60 | 53.78 | 53.40 | 53.52 | 362,045 | -0.01(-0.02%) |
Nov 11, 2019 | 53.41 | 53.54 | 53.31 | 53.53 | 334,789 | -0.12(-0.22%) |
Nov 08, 2019 | 53.22 | 53.65 | 53.11 | 53.65 | 503,500 | +0.34(+0.64%) |
Nov 07, 2019 | 53.37 | 53.47 | 53.18 | 53.31 | 451,094 | +0.20(+0.38%) |
Nov 06, 2019 | 53.18 | 53.21 | 52.96 | 53.11 | 768,282 | -0.11(-0.21%) |
Nov 05, 2019 | 53.32 | 53.34 | 53.10 | 53.22 | 980,639 | +0.07(+0.13%) |
Nov 04, 2019 | 53.24 | 53.33 | 53.06 | 53.15 | 1,352,011 | +0.24(+0.45%) |