Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.67 | 55.34 | 54.31 | 55.04 | 530,800 | -0.02(-0.04%) |
Jan 30, 2020 | 54.41 | 55.10 | 54.01 | 55.06 | 277,846 | +0.19(+0.35%) |
Jan 29, 2020 | 55.28 | 55.37 | 54.65 | 54.87 | 232,180 | -0.22(-0.40%) |
Jan 28, 2020 | 54.45 | 55.52 | 54.13 | 55.09 | 404,055 | +0.72(+1.32%) |
Jan 27, 2020 | 54.19 | 55.18 | 53.79 | 54.37 | 236,490 | -0.84(-1.52%) |
Jan 24, 2020 | 56.21 | 56.21 | 55.17 | 55.21 | 313,200 | -0.97(-1.73%) |
Jan 23, 2020 | 58.26 | 58.47 | 56.12 | 56.18 | 435,594 | -2.22(-3.80%) |
Jan 22, 2020 | 58.81 | 59.04 | 58.21 | 58.40 | 575,175 | -0.24(-0.41%) |
Jan 21, 2020 | 59.08 | 59.41 | 58.30 | 58.64 | 476,330 | -0.49(-0.83%) |
Jan 17, 2020 | 60.36 | 60.73 | 59.05 | 59.13 | 631,900 | -1.17(-1.94%) |
Jan 16, 2020 | 58.70 | 60.36 | 58.46 | 60.30 | 654,372 | +1.98(+3.40%) |
Jan 15, 2020 | 58.13 | 58.83 | 56.99 | 58.32 | 544,552 | -0.16(-0.27%) |
Jan 14, 2020 | 58.11 | 58.52 | 57.88 | 58.48 | 237,826 | +0.11(+0.19%) |
Jan 13, 2020 | 58.29 | 58.47 | 57.93 | 58.37 | 188,723 | +0.11(+0.19%) |
Jan 10, 2020 | 58.60 | 58.76 | 57.87 | 58.26 | 481,300 | -0.08(-0.14%) |
Jan 09, 2020 | 57.88 | 58.61 | 57.36 | 58.34 | 486,882 | +0.99(+1.73%) |
Jan 08, 2020 | 56.91 | 57.50 | 56.67 | 57.35 | 602,223 | +0.54(+0.95%) |
Jan 07, 2020 | 55.97 | 57.04 | 55.84 | 56.81 | 365,987 | -0.56(-0.98%) |
Jan 06, 2020 | 56.76 | 57.72 | 56.39 | 57.37 | 358,971 | +0.11(+0.19%) |
Jan 03, 2020 | 57.36 | 57.67 | 56.79 | 57.26 | 292,200 | -0.61(-1.05%) |
Jan 02, 2020 | 58.58 | 58.58 | 57.27 | 57.87 | 508,888 | -0.41(-0.70%) |
Dec 31, 2019 | 57.86 | 58.54 | 57.38 | 58.28 | 304,800 | +0.25(+0.43%) |
Dec 30, 2019 | 58.68 | 58.81 | 57.60 | 58.03 | 346,783 | -0.65(-1.11%) |
Dec 27, 2019 | 58.79 | 59.12 | 58.28 | 58.68 | 411,300 | -0.12(-0.20%) |
Dec 26, 2019 | 59.59 | 59.66 | 58.55 | 58.80 | 172,712 | -0.64(-1.08%) |
Dec 24, 2019 | 59.65 | 59.65 | 58.49 | 59.44 | 84,900 | +0.04(+0.07%) |
Dec 23, 2019 | 58.60 | 59.76 | 57.54 | 59.40 | 673,848 | +0.80(+1.37%) |
Dec 20, 2019 | 59.59 | 60.16 | 56.64 | 58.60 | 852,400 | -0.79(-1.33%) |
Dec 19, 2019 | 59.40 | 59.73 | 58.72 | 59.39 | 599,122 | -0.03(-0.05%) |
Dec 18, 2019 | 60.89 | 60.89 | 58.97 | 59.42 | 336,399 | -1.14(-1.88%) |
Dec 17, 2019 | 59.73 | 63.23 | 58.66 | 60.56 | 779,265 | +1.06(+1.78%) |
Dec 16, 2019 | 61.99 | 62.06 | 59.46 | 59.50 | 475,698 | -2.23(-3.61%) |
Dec 13, 2019 | 61.72 | 62.19 | 61.17 | 61.73 | 658,600 | -0.23(-0.37%) |
Dec 12, 2019 | 61.19 | 62.11 | 60.96 | 61.96 | 253,933 | +0.70(+1.14%) |
Dec 11, 2019 | 60.91 | 61.51 | 60.85 | 61.26 | 312,414 | +0.38(+0.62%) |
Dec 10, 2019 | 60.97 | 61.49 | 60.46 | 60.88 | 203,587 | +0.00(+0.00%) |
Dec 09, 2019 | 62.02 | 62.02 | 60.87 | 60.88 | 368,016 | -1.37(-2.20%) |
Dec 06, 2019 | 62.06 | 62.78 | 62.06 | 62.25 | 283,600 | +0.57(+0.92%) |
Dec 05, 2019 | 61.54 | 61.98 | 61.19 | 61.68 | 366,740 | +0.23(+0.37%) |
Dec 04, 2019 | 60.63 | 61.60 | 60.15 | 61.45 | 329,766 | +0.96(+1.59%) |
Dec 03, 2019 | 60.20 | 60.65 | 60.20 | 60.49 | 488,815 | -0.31(-0.51%) |
Dec 02, 2019 | 60.96 | 61.20 | 60.32 | 60.80 | 414,188 | -0.19(-0.31%) |
Nov 29, 2019 | 61.19 | 61.30 | 60.69 | 60.99 | 217,300 | -0.35(-0.57%) |
Nov 27, 2019 | 61.11 | 61.78 | 60.69 | 61.34 | 155,800 | +0.35(+0.57%) |
Nov 26, 2019 | 60.84 | 61.20 | 60.44 | 60.99 | 574,759 | +0.23(+0.38%) |
Nov 25, 2019 | 59.55 | 60.88 | 59.55 | 60.76 | 445,485 | +1.57(+2.65%) |
Nov 22, 2019 | 59.03 | 59.31 | 57.99 | 59.19 | 226,800 | +0.22(+0.37%) |
Nov 21, 2019 | 59.13 | 59.17 | 58.16 | 58.97 | 433,969 | -0.22(-0.37%) |
Nov 20, 2019 | 58.68 | 59.27 | 58.15 | 59.19 | 507,496 | +0.27(+0.46%) |
Nov 19, 2019 | 58.26 | 59.07 | 58.07 | 58.92 | 289,391 | +0.90(+1.55%) |
Nov 18, 2019 | 58.56 | 58.70 | 57.72 | 58.02 | 460,154 | -0.41(-0.70%) |
Nov 15, 2019 | 58.00 | 58.64 | 57.51 | 58.43 | 244,400 | +0.63(+1.09%) |
Nov 14, 2019 | 57.71 | 58.10 | 57.56 | 57.80 | 188,797 | +0.10(+0.17%) |
Nov 13, 2019 | 58.07 | 58.30 | 57.43 | 57.70 | 281,498 | -0.68(-1.16%) |
Nov 12, 2019 | 58.44 | 58.71 | 58.09 | 58.38 | 192,754 | +0.18(+0.31%) |
Nov 11, 2019 | 58.16 | 58.62 | 57.91 | 58.20 | 235,814 | -0.35(-0.60%) |
Nov 08, 2019 | 58.05 | 58.79 | 57.55 | 58.55 | 280,300 | +0.58(+1.00%) |
Nov 07, 2019 | 58.53 | 59.15 | 57.73 | 57.97 | 340,473 | -0.17(-0.29%) |
Nov 06, 2019 | 58.91 | 59.23 | 58.09 | 58.14 | 235,651 | -0.74(-1.26%) |
Nov 05, 2019 | 58.77 | 59.23 | 58.59 | 58.88 | 341,868 | +0.21(+0.36%) |
Nov 04, 2019 | 58.98 | 59.23 | 57.89 | 58.67 | 494,597 | -0.03(-0.05%) |