Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.16 | 59.24 | 57.75 | 58.24 | 1,033,839 | -0.44(-0.75%) |
Jan 30, 2020 | 58.70 | 59.50 | 57.83 | 58.67 | 905,953 | -0.46(-0.77%) |
Jan 29, 2020 | 58.71 | 59.42 | 58.05 | 59.13 | 872,292 | +0.34(+0.57%) |
Jan 28, 2020 | 58.62 | 59.69 | 58.06 | 58.79 | 1,682,540 | +0.79(+1.37%) |
Jan 27, 2020 | 57.15 | 58.15 | 56.96 | 58.00 | 1,582,685 | +0.11(+0.19%) |
Jan 24, 2020 | 57.02 | 57.99 | 56.77 | 57.89 | 1,164,880 | +0.85(+1.49%) |
Jan 23, 2020 | 55.24 | 57.08 | 55.06 | 57.04 | 1,216,674 | +1.56(+2.80%) |
Jan 22, 2020 | 54.46 | 55.82 | 54.37 | 55.49 | 1,045,321 | +1.19(+2.20%) |
Jan 21, 2020 | 53.60 | 54.45 | 53.09 | 54.29 | 1,473,804 | +0.44(+0.81%) |
Jan 17, 2020 | 53.23 | 53.96 | 52.78 | 53.86 | 1,044,786 | +0.89(+1.67%) |
Jan 16, 2020 | 52.34 | 53.14 | 51.90 | 52.97 | 862,131 | +0.78(+1.50%) |
Jan 15, 2020 | 52.75 | 52.99 | 51.99 | 52.19 | 820,784 | -0.64(-1.22%) |
Jan 14, 2020 | 53.19 | 53.37 | 52.70 | 52.83 | 1,167,128 | -0.48(-0.91%) |
Jan 13, 2020 | 53.43 | 53.89 | 53.08 | 53.32 | 1,429,277 | +1.16(+2.23%) |
Jan 10, 2020 | 52.15 | 52.58 | 51.69 | 52.15 | 1,411,508 | +0.11(+0.21%) |
Jan 09, 2020 | 52.12 | 52.29 | 51.57 | 52.04 | 1,062,745 | +0.05(+0.09%) |
Jan 08, 2020 | 52.09 | 52.34 | 51.54 | 51.99 | 709,210 | -0.17(-0.32%) |
Jan 07, 2020 | 52.09 | 52.55 | 51.79 | 52.16 | 1,046,597 | -0.08(-0.16%) |
Jan 06, 2020 | 51.87 | 52.28 | 51.41 | 52.24 | 664,743 | +0.00(+0.00%) |
Jan 03, 2020 | 51.83 | 52.44 | 51.65 | 52.24 | 619,037 | -0.16(-0.30%) |
Jan 02, 2020 | 52.78 | 53.00 | 51.97 | 52.40 | 1,054,261 | -0.07(-0.14%) |
Dec 31, 2019 | 52.73 | 53.39 | 52.18 | 52.48 | 950,020 | -0.25(-0.48%) |
Dec 30, 2019 | 51.28 | 52.79 | 51.16 | 52.73 | 1,434,547 | +1.44(+2.82%) |
Dec 27, 2019 | 52.14 | 52.33 | 51.13 | 51.28 | 686,114 | -0.68(-1.31%) |
Dec 26, 2019 | 51.96 | 52.22 | 51.66 | 51.96 | 680,224 | -0.11(-0.21%) |
Dec 24, 2019 | 52.87 | 52.95 | 51.91 | 52.08 | 203,483 | -0.56(-1.06%) |
Dec 23, 2019 | 52.55 | 52.72 | 51.89 | 52.64 | 644,183 | +0.40(+0.77%) |
Dec 20, 2019 | 51.87 | 52.73 | 51.49 | 52.23 | 1,106,067 | +0.62(+1.21%) |
Dec 19, 2019 | 51.99 | 51.99 | 51.20 | 51.61 | 744,671 | -0.54(-1.04%) |
Dec 18, 2019 | 52.52 | 52.52 | 51.68 | 52.15 | 553,997 | -0.20(-0.37%) |
Dec 17, 2019 | 52.43 | 52.43 | 51.86 | 52.35 | 433,356 | +0.06(+0.11%) |
Dec 16, 2019 | 53.05 | 53.05 | 52.24 | 52.29 | 419,813 | -0.54(-1.02%) |
Dec 13, 2019 | 52.87 | 53.11 | 52.31 | 52.83 | 526,954 | -0.08(-0.16%) |
Dec 12, 2019 | 52.65 | 53.37 | 51.48 | 52.92 | 944,100 | -0.42(-0.79%) |
Dec 11, 2019 | 52.96 | 53.38 | 52.18 | 53.33 | 864,231 | +0.55(+1.04%) |
Dec 10, 2019 | 52.22 | 52.83 | 52.02 | 52.78 | 1,027,479 | +0.49(+0.94%) |
Dec 09, 2019 | 52.96 | 53.10 | 52.18 | 52.29 | 946,537 | -0.68(-1.28%) |
Dec 06, 2019 | 52.76 | 53.20 | 51.86 | 52.97 | 552,645 | +0.75(+1.44%) |
Dec 05, 2019 | 52.70 | 52.83 | 52.02 | 52.22 | 613,801 | -0.53(-1.00%) |
Dec 04, 2019 | 53.21 | 53.46 | 52.68 | 52.74 | 453,047 | -0.43(-0.80%) |
Dec 03, 2019 | 53.77 | 53.80 | 52.84 | 53.17 | 422,831 | -1.15(-2.12%) |
Dec 02, 2019 | 53.76 | 54.50 | 53.51 | 54.32 | 489,625 | +0.66(+1.23%) |
Nov 29, 2019 | 53.70 | 54.38 | 53.56 | 53.66 | 305,454 | -0.17(-0.31%) |
Nov 27, 2019 | 53.83 | 54.07 | 53.35 | 53.83 | 405,259 | +0.23(+0.43%) |
Nov 26, 2019 | 54.14 | 54.63 | 53.50 | 53.60 | 468,004 | -0.75(-1.38%) |
Nov 25, 2019 | 53.98 | 54.52 | 53.70 | 54.35 | 436,162 | +0.73(+1.37%) |
Nov 22, 2019 | 53.63 | 54.39 | 53.48 | 53.62 | 696,795 | +0.16(+0.29%) |
Nov 21, 2019 | 53.51 | 54.22 | 53.34 | 53.46 | 571,119 | +0.26(+0.49%) |
Nov 20, 2019 | 53.19 | 53.44 | 52.68 | 53.20 | 461,968 | -0.22(-0.42%) |
Nov 19, 2019 | 54.78 | 54.78 | 53.23 | 53.42 | 704,311 | -1.13(-2.07%) |
Nov 18, 2019 | 53.41 | 54.99 | 53.01 | 54.55 | 775,130 | +1.11(+2.08%) |
Nov 15, 2019 | 52.78 | 53.50 | 52.08 | 53.44 | 873,205 | +0.65(+1.23%) |
Nov 14, 2019 | 52.74 | 52.92 | 51.53 | 52.79 | 903,593 | +0.08(+0.16%) |
Nov 13, 2019 | 52.94 | 53.10 | 52.24 | 52.71 | 1,160,966 | -0.57(-1.08%) |
Nov 12, 2019 | 54.11 | 54.24 | 52.72 | 53.28 | 788,318 | -0.88(-1.63%) |
Nov 11, 2019 | 54.45 | 54.65 | 53.87 | 54.16 | 298,082 | -0.35(-0.65%) |
Nov 08, 2019 | 53.99 | 54.53 | 53.60 | 54.52 | 420,904 | +0.58(+1.08%) |
Nov 07, 2019 | 54.97 | 55.20 | 53.64 | 53.93 | 1,188,600 | -0.63(-1.16%) |
Nov 06, 2019 | 55.02 | 55.18 | 54.04 | 54.56 | 865,613 | -0.51(-0.93%) |
Nov 05, 2019 | 55.08 | 56.06 | 54.65 | 55.07 | 931,062 | -0.22(-0.40%) |
Nov 04, 2019 | 53.67 | 55.41 | 53.31 | 55.29 | 870,790 | +1.68(+3.13%) |