Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.02 | 52.16 | 51.10 | 51.50 | 890,002 | -0.74(-1.42%) |
Jan 30, 2020 | 53.17 | 53.25 | 51.80 | 52.24 | 558,287 | -1.11(-2.08%) |
Jan 29, 2020 | 53.54 | 54.09 | 53.36 | 53.36 | 628,199 | -0.22(-0.41%) |
Jan 28, 2020 | 53.36 | 53.70 | 52.92 | 53.58 | 506,600 | +0.40(+0.76%) |
Jan 27, 2020 | 52.15 | 53.41 | 51.73 | 53.17 | 550,276 | +0.45(+0.85%) |
Jan 24, 2020 | 53.77 | 53.85 | 52.53 | 52.73 | 582,598 | -0.93(-1.74%) |
Jan 23, 2020 | 53.67 | 53.78 | 53.18 | 53.66 | 576,051 | -0.10(-0.19%) |
Jan 22, 2020 | 54.52 | 54.77 | 53.67 | 53.76 | 360,192 | -0.57(-1.05%) |
Jan 21, 2020 | 54.10 | 54.46 | 53.89 | 54.33 | 454,512 | +0.22(+0.41%) |
Jan 17, 2020 | 53.98 | 54.29 | 53.47 | 54.11 | 850,048 | +0.29(+0.55%) |
Jan 16, 2020 | 54.23 | 54.47 | 53.66 | 53.82 | 524,135 | -0.22(-0.40%) |
Jan 15, 2020 | 53.50 | 54.31 | 53.39 | 54.04 | 583,039 | +0.60(+1.12%) |
Jan 14, 2020 | 53.13 | 53.71 | 52.91 | 53.44 | 372,492 | +0.14(+0.26%) |
Jan 13, 2020 | 53.00 | 53.47 | 52.93 | 53.30 | 365,496 | +0.28(+0.54%) |
Jan 10, 2020 | 53.28 | 53.49 | 52.71 | 53.01 | 492,497 | -0.13(-0.25%) |
Jan 09, 2020 | 52.99 | 53.46 | 52.86 | 53.15 | 462,976 | +0.39(+0.74%) |
Jan 08, 2020 | 53.10 | 53.81 | 52.54 | 52.76 | 739,256 | -0.22(-0.41%) |
Jan 07, 2020 | 53.08 | 53.68 | 52.83 | 52.98 | 437,479 | -0.29(-0.54%) |
Jan 06, 2020 | 52.52 | 53.47 | 52.49 | 53.27 | 855,103 | +0.12(+0.22%) |
Jan 03, 2020 | 53.40 | 53.67 | 52.73 | 53.15 | 442,351 | -0.68(-1.27%) |
Jan 02, 2020 | 54.10 | 54.11 | 53.14 | 53.83 | 480,474 | -0.01(-0.02%) |
Dec 31, 2019 | 53.33 | 54.05 | 53.23 | 53.84 | 486,382 | +0.50(+0.94%) |
Dec 30, 2019 | 53.49 | 53.55 | 52.77 | 53.34 | 296,587 | -0.21(-0.39%) |
Dec 27, 2019 | 53.65 | 53.82 | 53.33 | 53.55 | 242,987 | -0.00(-0.01%) |
Dec 26, 2019 | 54.28 | 54.40 | 53.36 | 53.55 | 315,671 | -0.59(-1.09%) |
Dec 24, 2019 | 54.66 | 54.66 | 54.05 | 54.14 | 118,639 | -0.23(-0.43%) |
Dec 23, 2019 | 54.52 | 54.77 | 53.98 | 54.38 | 399,783 | -0.10(-0.18%) |
Dec 20, 2019 | 53.59 | 54.55 | 53.35 | 54.47 | 1,377,607 | +1.30(+2.45%) |
Dec 19, 2019 | 53.01 | 53.33 | 52.77 | 53.17 | 466,384 | +0.18(+0.35%) |
Dec 18, 2019 | 53.35 | 53.35 | 52.71 | 52.99 | 423,087 | -0.32(-0.60%) |
Dec 17, 2019 | 53.83 | 53.94 | 52.95 | 53.31 | 646,460 | -0.38(-0.70%) |
Dec 16, 2019 | 52.35 | 53.76 | 52.25 | 53.68 | 707,635 | +1.43(+2.75%) |
Dec 13, 2019 | 53.39 | 53.73 | 52.01 | 52.25 | 510,844 | -1.30(-2.42%) |
Dec 12, 2019 | 52.85 | 53.64 | 52.06 | 53.55 | 713,967 | +0.64(+1.21%) |
Dec 11, 2019 | 54.04 | 54.24 | 52.68 | 52.90 | 514,301 | -1.05(-1.95%) |
Dec 10, 2019 | 53.82 | 54.51 | 53.50 | 53.95 | 566,682 | +0.17(+0.32%) |
Dec 09, 2019 | 53.71 | 54.10 | 53.15 | 53.78 | 439,587 | -0.01(-0.02%) |
Dec 06, 2019 | 53.66 | 54.39 | 53.66 | 53.79 | 577,298 | +0.38(+0.71%) |
Dec 05, 2019 | 53.86 | 53.86 | 53.12 | 53.41 | 548,625 | -0.15(-0.28%) |
Dec 04, 2019 | 53.17 | 53.85 | 52.92 | 53.56 | 490,434 | +0.70(+1.32%) |
Dec 03, 2019 | 52.98 | 53.50 | 52.78 | 52.87 | 342,632 | -0.57(-1.07%) |
Dec 02, 2019 | 53.75 | 54.01 | 53.21 | 53.44 | 393,521 | -0.09(-0.17%) |
Nov 29, 2019 | 54.44 | 54.51 | 53.46 | 53.53 | 224,233 | -0.92(-1.69%) |
Nov 27, 2019 | 54.14 | 54.67 | 54.09 | 54.45 | 424,820 | +0.49(+0.91%) |
Nov 26, 2019 | 54.06 | 54.39 | 53.27 | 53.96 | 365,643 | -0.02(-0.05%) |
Nov 25, 2019 | 53.20 | 54.34 | 53.20 | 53.98 | 472,149 | +1.13(+2.14%) |
Nov 22, 2019 | 52.97 | 53.05 | 52.43 | 52.85 | 538,159 | +0.19(+0.37%) |
Nov 21, 2019 | 53.42 | 53.47 | 52.36 | 52.66 | 657,439 | -0.84(-1.58%) |
Nov 20, 2019 | 52.92 | 53.72 | 52.49 | 53.50 | 1,102,220 | +0.44(+0.83%) |
Nov 19, 2019 | 52.06 | 53.15 | 52.06 | 53.06 | 561,541 | +1.21(+2.33%) |
Nov 18, 2019 | 51.98 | 52.23 | 51.75 | 51.86 | 532,623 | -0.25(-0.48%) |
Nov 15, 2019 | 50.39 | 52.19 | 50.31 | 52.11 | 459,474 | +2.18(+4.36%) |
Nov 14, 2019 | 50.23 | 50.35 | 49.43 | 49.93 | 377,005 | -0.32(-0.64%) |
Nov 13, 2019 | 49.89 | 50.47 | 49.83 | 50.26 | 479,700 | +0.23(+0.46%) |
Nov 12, 2019 | 49.64 | 50.25 | 49.64 | 50.03 | 534,405 | +0.22(+0.44%) |
Nov 11, 2019 | 49.69 | 50.09 | 49.63 | 49.81 | 278,077 | -0.03(-0.07%) |
Nov 08, 2019 | 49.80 | 49.97 | 49.50 | 49.84 | 590,752 | +0.06(+0.12%) |
Nov 07, 2019 | 50.13 | 50.41 | 49.56 | 49.78 | 414,456 | -0.22(-0.44%) |
Nov 06, 2019 | 50.27 | 50.73 | 49.77 | 50.01 | 444,523 | -0.12(-0.25%) |
Nov 05, 2019 | 50.83 | 50.93 | 50.06 | 50.13 | 342,872 | -0.58(-1.13%) |
Nov 04, 2019 | 51.91 | 51.91 | 50.44 | 50.71 | 433,078 | -0.82(-1.59%) |