Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.48 | 54.48 | 53.79 | 53.96 | 15,720 | -0.79(-1.44%) |
Jan 30, 2020 | 54.93 | 54.96 | 54.60 | 54.75 | 9,543 | -0.65(-1.17%) |
Jan 29, 2020 | 55.66 | 55.76 | 55.40 | 55.40 | 5,276 | -0.10(-0.18%) |
Jan 28, 2020 | 55.53 | 55.53 | 55.36 | 55.50 | 4,446 | +0.27(+0.50%) |
Jan 27, 2020 | 54.55 | 55.39 | 54.40 | 55.23 | 5,809 | -0.25(-0.46%) |
Jan 24, 2020 | 57.33 | 57.33 | 55.42 | 55.48 | 9,612 | -1.32(-2.32%) |
Jan 23, 2020 | 56.53 | 56.84 | 56.48 | 56.80 | 3,816 | -0.22(-0.38%) |
Jan 22, 2020 | 57.28 | 57.28 | 56.93 | 57.02 | 5,059 | +0.02(+0.04%) |
Jan 21, 2020 | 57.46 | 57.46 | 56.94 | 57.00 | 12,440 | -0.11(-0.20%) |
Jan 17, 2020 | 57.34 | 57.51 | 57.06 | 57.11 | 5,607 | -0.23(-0.40%) |
Jan 16, 2020 | 56.78 | 57.52 | 56.78 | 57.34 | 8,094 | +0.41(+0.72%) |
Jan 15, 2020 | 56.01 | 57.14 | 56.01 | 56.93 | 7,569 | +0.70(+1.25%) |
Jan 14, 2020 | 55.11 | 56.23 | 55.08 | 56.23 | 7,106 | +0.92(+1.66%) |
Jan 13, 2020 | 54.80 | 55.49 | 54.80 | 55.31 | 9,408 | +0.15(+0.28%) |
Jan 10, 2020 | 55.00 | 55.50 | 55.00 | 55.16 | 3,204 | -0.02(-0.04%) |
Jan 09, 2020 | 55.03 | 55.48 | 55.03 | 55.18 | 4,654 | +0.18(+0.33%) |
Jan 08, 2020 | 54.76 | 55.18 | 54.76 | 55.00 | 11,977 | +0.05(+0.10%) |
Jan 07, 2020 | 55.13 | 55.13 | 54.88 | 54.94 | 3,396 | -0.36(-0.66%) |
Jan 06, 2020 | 55.19 | 55.31 | 54.79 | 55.31 | 8,140 | -0.04(-0.08%) |
Jan 03, 2020 | 55.16 | 55.56 | 55.08 | 55.35 | 12,316 | -0.42(-0.75%) |
Jan 02, 2020 | 56.20 | 56.20 | 55.25 | 55.77 | 5,411 | -0.01(-0.02%) |
Dec 31, 2019 | 55.37 | 55.84 | 55.37 | 55.78 | 5,807 | +0.33(+0.59%) |
Dec 30, 2019 | 55.81 | 55.81 | 55.45 | 55.45 | 3,174 | -0.50(-0.89%) |
Dec 27, 2019 | 55.97 | 56.13 | 55.95 | 55.95 | 5,707 | -0.34(-0.61%) |
Dec 26, 2019 | 56.49 | 56.64 | 56.18 | 56.29 | 5,964 | -0.32(-0.56%) |
Dec 24, 2019 | 56.46 | 56.63 | 56.45 | 56.61 | 3,704 | +0.13(+0.23%) |
Dec 23, 2019 | 56.40 | 56.60 | 56.39 | 56.48 | 9,242 | +0.05(+0.09%) |
Dec 20, 2019 | 56.39 | 56.63 | 56.39 | 56.43 | 10,013 | +0.12(+0.22%) |
Dec 19, 2019 | 56.10 | 56.35 | 56.10 | 56.30 | 10,516 | +0.48(+0.87%) |
Dec 18, 2019 | 55.79 | 55.86 | 55.60 | 55.82 | 4,665 | -0.02(-0.04%) |
Dec 17, 2019 | 56.06 | 56.06 | 55.63 | 55.84 | 5,541 | +0.09(+0.15%) |
Dec 16, 2019 | 55.66 | 56.17 | 55.66 | 55.75 | 7,211 | +0.38(+0.69%) |
Dec 13, 2019 | 54.86 | 55.91 | 54.86 | 55.37 | 6,808 | -0.35(-0.63%) |
Dec 12, 2019 | 54.52 | 55.74 | 54.52 | 55.72 | 16,320 | +0.94(+1.72%) |
Dec 11, 2019 | 55.04 | 55.04 | 54.72 | 54.77 | 4,198 | -0.25(-0.46%) |
Dec 10, 2019 | 54.92 | 55.15 | 54.73 | 55.03 | 3,523 | +0.16(+0.29%) |
Dec 09, 2019 | 54.73 | 55.02 | 54.73 | 54.87 | 4,528 | -0.02(-0.03%) |
Dec 06, 2019 | 54.36 | 54.98 | 54.36 | 54.89 | 3,404 | +0.62(+1.14%) |
Dec 05, 2019 | 54.73 | 54.73 | 54.20 | 54.27 | 7,417 | -0.47(-0.85%) |
Dec 04, 2019 | 54.61 | 54.79 | 54.29 | 54.73 | 5,068 | +0.43(+0.80%) |
Dec 03, 2019 | 53.65 | 54.42 | 53.58 | 54.30 | 10,323 | +0.12(+0.22%) |
Dec 02, 2019 | 55.18 | 55.23 | 54.13 | 54.18 | 9,667 | -1.09(-1.96%) |
Nov 29, 2019 | 55.27 | 55.55 | 55.27 | 55.27 | 1,501 | -0.12(-0.22%) |
Nov 27, 2019 | 55.11 | 55.54 | 55.08 | 55.39 | 15,119 | +0.30(+0.55%) |
Nov 26, 2019 | 55.07 | 55.28 | 54.72 | 55.09 | 10,333 | +0.23(+0.42%) |
Nov 25, 2019 | 53.52 | 55.01 | 53.52 | 54.86 | 10,444 | +1.55(+2.91%) |
Nov 22, 2019 | 53.03 | 53.30 | 52.71 | 53.30 | 8,511 | +0.38(+0.72%) |
Nov 21, 2019 | 52.82 | 52.96 | 52.64 | 52.92 | 2,798 | +0.03(+0.06%) |
Nov 20, 2019 | 52.58 | 53.17 | 52.58 | 52.89 | 8,076 | +0.04(+0.07%) |
Nov 19, 2019 | 52.17 | 53.09 | 52.17 | 52.85 | 5,243 | +0.72(+1.38%) |
Nov 18, 2019 | 52.12 | 52.13 | 51.74 | 52.13 | 3,200 | -0.05(-0.11%) |
Nov 15, 2019 | 51.69 | 52.23 | 51.66 | 52.19 | 10,713 | +0.72(+1.40%) |
Nov 14, 2019 | 51.70 | 51.70 | 51.08 | 51.46 | 19,524 | -0.20(-0.38%) |
Nov 13, 2019 | 51.51 | 51.73 | 51.12 | 51.66 | 10,954 | +0.06(+0.11%) |
Nov 12, 2019 | 51.41 | 51.87 | 51.41 | 51.60 | 24,631 | +0.25(+0.49%) |
Nov 11, 2019 | 51.50 | 51.53 | 51.27 | 51.35 | 3,105 | -0.26(-0.50%) |
Nov 08, 2019 | 50.27 | 51.63 | 50.17 | 51.61 | 29,338 | +1.25(+2.47%) |
Nov 07, 2019 | 50.64 | 50.90 | 50.34 | 50.36 | 5,814 | +0.20(+0.40%) |
Nov 06, 2019 | 50.81 | 50.81 | 50.16 | 50.16 | 4,660 | -0.65(-1.28%) |
Nov 05, 2019 | 51.02 | 51.06 | 50.61 | 50.81 | 5,303 | -0.92(-1.78%) |
Nov 04, 2019 | 52.55 | 52.55 | 51.71 | 51.73 | 7,342 | -0.37(-0.71%) |