Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.32 | 57.35 | 55.13 | 55.57 | 10,573,569 | -2.17(-3.75%) |
Jan 30, 2020 | 58.97 | 59.44 | 56.94 | 57.73 | 10,074,268 | +0.41(+0.72%) |
Jan 29, 2020 | 57.56 | 58.13 | 57.01 | 57.32 | 6,798,991 | -0.35(-0.61%) |
Jan 28, 2020 | 57.26 | 57.83 | 56.46 | 57.68 | 6,492,692 | +1.09(+1.93%) |
Jan 27, 2020 | 57.45 | 57.93 | 56.36 | 56.58 | 9,754,133 | -2.83(-4.76%) |
Jan 24, 2020 | 62.09 | 62.22 | 59.04 | 59.41 | 8,356,606 | -1.81(-2.96%) |
Jan 23, 2020 | 61.45 | 61.58 | 60.49 | 61.22 | 6,821,219 | +0.00(+0.00%) |
Jan 22, 2020 | 61.04 | 61.90 | 60.96 | 61.22 | 5,841,968 | +0.66(+1.09%) |
Jan 21, 2020 | 60.12 | 61.22 | 60.03 | 60.56 | 6,029,085 | +0.34(+0.56%) |
Jan 17, 2020 | 61.13 | 61.15 | 59.91 | 60.23 | 6,603,510 | -0.34(-0.57%) |
Jan 16, 2020 | 59.98 | 60.59 | 59.86 | 60.57 | 5,982,213 | +1.23(+2.07%) |
Jan 15, 2020 | 59.70 | 59.77 | 58.79 | 59.34 | 6,589,261 | -0.40(-0.67%) |
Jan 14, 2020 | 59.50 | 60.89 | 59.49 | 59.75 | 8,346,516 | +0.52(+0.87%) |
Jan 13, 2020 | 58.91 | 59.36 | 58.78 | 59.23 | 4,290,264 | +0.33(+0.55%) |
Jan 10, 2020 | 59.92 | 60.10 | 58.64 | 58.90 | 4,650,675 | -0.48(-0.81%) |
Jan 09, 2020 | 59.60 | 60.23 | 58.65 | 59.38 | 5,962,461 | +0.37(+0.63%) |
Jan 08, 2020 | 59.12 | 59.60 | 58.69 | 59.01 | 4,554,576 | -0.04(-0.06%) |
Jan 07, 2020 | 57.75 | 59.51 | 57.63 | 59.05 | 8,317,682 | +1.66(+2.89%) |
Jan 06, 2020 | 57.35 | 57.94 | 56.82 | 57.39 | 8,960,133 | -1.26(-2.16%) |
Jan 03, 2020 | 58.16 | 59.15 | 58.03 | 58.65 | 5,652,086 | -0.95(-1.59%) |
Jan 02, 2020 | 59.41 | 60.03 | 59.12 | 59.60 | 6,937,526 | +1.11(+1.90%) |
Dec 31, 2019 | 58.15 | 58.53 | 57.59 | 58.49 | 4,047,908 | +0.11(+0.18%) |
Dec 30, 2019 | 58.79 | 58.82 | 57.68 | 58.39 | 3,721,830 | -0.23(-0.39%) |
Dec 27, 2019 | 59.02 | 59.10 | 58.29 | 58.62 | 3,459,752 | -0.13(-0.23%) |
Dec 26, 2019 | 59.04 | 59.10 | 58.49 | 58.75 | 3,089,616 | -0.18(-0.31%) |
Dec 24, 2019 | 58.81 | 58.95 | 58.40 | 58.93 | 1,694,864 | +0.40(+0.69%) |
Dec 23, 2019 | 59.36 | 59.41 | 58.48 | 58.53 | 6,095,399 | -0.70(-1.18%) |
Dec 20, 2019 | 58.65 | 59.39 | 58.17 | 59.23 | 16,345,457 | +1.09(+1.88%) |
Dec 19, 2019 | 58.04 | 58.17 | 57.38 | 58.14 | 6,264,247 | +0.28(+0.48%) |
Dec 18, 2019 | 58.28 | 58.85 | 57.85 | 57.86 | 6,809,383 | -0.39(-0.67%) |
Dec 17, 2019 | 57.93 | 58.36 | 57.72 | 58.25 | 8,189,950 | +0.80(+1.38%) |
Dec 16, 2019 | 58.45 | 58.87 | 57.43 | 57.46 | 6,710,245 | +0.09(+0.15%) |
Dec 13, 2019 | 57.50 | 58.27 | 57.28 | 57.37 | 6,441,548 | -0.47(-0.81%) |
Dec 12, 2019 | 56.56 | 57.95 | 56.55 | 57.84 | 9,684,732 | +1.26(+2.24%) |
Dec 11, 2019 | 54.45 | 56.66 | 54.33 | 56.58 | 9,224,840 | +2.32(+4.27%) |
Dec 10, 2019 | 54.78 | 54.78 | 54.10 | 54.26 | 6,604,827 | +0.02(+0.04%) |
Dec 09, 2019 | 54.74 | 54.84 | 54.19 | 54.24 | 4,935,553 | +0.00(+0.00%) |
Dec 06, 2019 | 54.38 | 55.09 | 54.12 | 54.24 | 6,296,387 | +0.73(+1.36%) |
Dec 05, 2019 | 53.98 | 54.17 | 53.33 | 53.51 | 5,521,518 | -0.24(-0.45%) |
Dec 04, 2019 | 54.05 | 54.18 | 53.27 | 53.75 | 6,850,414 | +0.72(+1.36%) |
Dec 03, 2019 | 52.88 | 53.58 | 52.66 | 53.03 | 8,100,608 | -1.30(-2.40%) |
Dec 02, 2019 | 55.71 | 55.71 | 54.12 | 54.33 | 6,427,798 | -1.15(-2.07%) |
Nov 29, 2019 | 55.66 | 55.86 | 55.31 | 55.48 | 3,032,409 | -0.37(-0.67%) |
Nov 27, 2019 | 55.47 | 55.95 | 55.33 | 55.86 | 5,951,487 | +0.64(+1.16%) |
Nov 26, 2019 | 55.84 | 55.98 | 54.70 | 55.21 | 10,700,753 | -0.63(-1.13%) |
Nov 25, 2019 | 54.26 | 55.98 | 54.20 | 55.85 | 11,681,467 | +2.24(+4.18%) |
Nov 22, 2019 | 54.20 | 54.75 | 53.12 | 53.60 | 9,003,620 | -0.48(-0.89%) |
Nov 21, 2019 | 54.28 | 56.01 | 53.33 | 54.08 | 14,539,343 | -3.08(-5.38%) |
Nov 20, 2019 | 57.52 | 57.91 | 56.61 | 57.16 | 12,562,099 | -1.03(-1.78%) |
Nov 19, 2019 | 59.48 | 59.85 | 58.11 | 58.19 | 10,353,298 | -1.35(-2.26%) |
Nov 18, 2019 | 59.10 | 60.23 | 58.60 | 59.54 | 10,904,355 | +0.28(+0.47%) |
Nov 15, 2019 | 57.61 | 60.09 | 57.51 | 59.26 | 29,731,006 | +4.87(+8.95%) |
Nov 14, 2019 | 54.57 | 54.62 | 53.96 | 54.39 | 8,625,230 | -0.15(-0.28%) |
Nov 13, 2019 | 53.58 | 54.79 | 53.49 | 54.55 | 5,979,825 | +0.67(+1.24%) |
Nov 12, 2019 | 54.43 | 54.67 | 53.67 | 53.88 | 5,356,820 | -0.16(-0.30%) |
Nov 11, 2019 | 53.26 | 54.17 | 53.05 | 54.04 | 5,917,579 | +0.53(+1.00%) |
Nov 08, 2019 | 53.19 | 53.61 | 52.65 | 53.51 | 3,470,249 | +0.09(+0.16%) |
Nov 07, 2019 | 53.77 | 53.94 | 53.12 | 53.42 | 4,698,596 | +0.11(+0.21%) |
Nov 06, 2019 | 53.09 | 53.36 | 52.44 | 53.31 | 4,152,976 | -0.06(-0.11%) |
Nov 05, 2019 | 53.56 | 53.74 | 53.07 | 53.36 | 4,039,937 | +0.13(+0.25%) |
Nov 04, 2019 | 53.50 | 53.86 | 52.85 | 53.23 | 4,346,770 | +0.27(+0.50%) |