Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.19 | 50.54 | 49.45 | 49.72 | 9,171,929 | -1.22(-2.40%) |
Jan 30, 2020 | 49.99 | 51.02 | 49.85 | 50.94 | 8,284,350 | +0.33(+0.66%) |
Jan 29, 2020 | 51.52 | 51.60 | 50.42 | 50.60 | 4,903,898 | -0.58(-1.13%) |
Jan 28, 2020 | 51.54 | 51.60 | 50.95 | 51.18 | 5,767,196 | +0.12(+0.23%) |
Jan 27, 2020 | 51.34 | 51.73 | 50.90 | 51.06 | 8,751,272 | -1.32(-2.52%) |
Jan 24, 2020 | 52.45 | 52.45 | 51.91 | 52.39 | 6,800,950 | -0.44(-0.82%) |
Jan 23, 2020 | 51.88 | 53.00 | 51.55 | 52.82 | 7,409,552 | +0.11(+0.21%) |
Jan 22, 2020 | 53.37 | 53.37 | 52.56 | 52.71 | 8,067,876 | -0.85(-1.59%) |
Jan 21, 2020 | 54.02 | 54.25 | 53.49 | 53.57 | 8,336,400 | -0.87(-1.60%) |
Jan 17, 2020 | 54.61 | 54.74 | 54.24 | 54.44 | 5,696,445 | +0.00(+0.00%) |
Jan 16, 2020 | 54.70 | 54.89 | 54.17 | 54.44 | 5,158,148 | +0.06(+0.11%) |
Jan 15, 2020 | 54.38 | 54.65 | 53.91 | 54.38 | 4,701,663 | -0.12(-0.21%) |
Jan 14, 2020 | 54.56 | 54.65 | 54.09 | 54.49 | 7,314,873 | +0.01(+0.02%) |
Jan 13, 2020 | 54.68 | 54.80 | 54.28 | 54.49 | 4,393,305 | -0.24(-0.44%) |
Jan 10, 2020 | 55.10 | 55.38 | 54.65 | 54.73 | 8,646,213 | -0.54(-0.98%) |
Jan 09, 2020 | 54.02 | 55.34 | 53.78 | 55.27 | 7,178,175 | +0.95(+1.74%) |
Jan 08, 2020 | 55.59 | 55.74 | 53.98 | 54.33 | 7,734,004 | -1.29(-2.32%) |
Jan 07, 2020 | 55.58 | 55.62 | 55.00 | 55.62 | 7,144,452 | +0.00(+0.00%) |
Jan 06, 2020 | 55.45 | 56.00 | 55.11 | 55.62 | 10,547,521 | +0.65(+1.19%) |
Jan 03, 2020 | 56.08 | 56.16 | 54.43 | 54.96 | 7,571,592 | +0.20(+0.37%) |
Jan 02, 2020 | 54.61 | 54.95 | 54.25 | 54.76 | 4,928,222 | +0.36(+0.66%) |
Dec 31, 2019 | 53.67 | 54.52 | 53.46 | 54.40 | 4,350,839 | +0.35(+0.65%) |
Dec 30, 2019 | 54.44 | 54.59 | 53.98 | 54.05 | 4,381,240 | -0.31(-0.57%) |
Dec 27, 2019 | 54.54 | 54.90 | 54.05 | 54.36 | 6,472,109 | -0.02(-0.03%) |
Dec 26, 2019 | 54.45 | 55.00 | 54.25 | 54.38 | 5,779,810 | +0.28(+0.51%) |
Dec 24, 2019 | 54.18 | 54.80 | 54.05 | 54.10 | 3,811,257 | +0.06(+0.11%) |
Dec 23, 2019 | 53.26 | 54.24 | 53.09 | 54.04 | 8,391,121 | +0.74(+1.38%) |
Dec 20, 2019 | 53.48 | 53.56 | 52.90 | 53.31 | 13,158,544 | +0.44(+0.84%) |
Dec 19, 2019 | 52.69 | 53.01 | 52.62 | 52.86 | 6,212,359 | -0.01(-0.02%) |
Dec 18, 2019 | 53.10 | 53.51 | 52.83 | 52.87 | 6,692,108 | -0.27(-0.50%) |
Dec 17, 2019 | 52.62 | 53.36 | 52.62 | 53.14 | 7,424,432 | +0.59(+1.11%) |
Dec 16, 2019 | 52.75 | 53.18 | 52.31 | 52.55 | 6,681,967 | +0.10(+0.19%) |
Dec 13, 2019 | 53.08 | 53.60 | 52.28 | 52.45 | 8,325,620 | +0.09(+0.18%) |
Dec 12, 2019 | 51.44 | 52.66 | 51.34 | 52.36 | 6,171,136 | +0.76(+1.48%) |
Dec 11, 2019 | 51.34 | 51.73 | 51.06 | 51.60 | 4,732,592 | -0.07(-0.13%) |
Dec 10, 2019 | 51.73 | 51.88 | 51.31 | 51.67 | 5,534,743 | -0.06(-0.11%) |
Dec 09, 2019 | 51.52 | 52.05 | 51.35 | 51.73 | 6,283,407 | -0.12(-0.23%) |
Dec 06, 2019 | 50.45 | 51.98 | 50.30 | 51.84 | 9,935,041 | +1.78(+3.56%) |
Dec 05, 2019 | 51.03 | 51.25 | 49.73 | 50.06 | 6,032,947 | -0.66(-1.30%) |
Dec 04, 2019 | 49.66 | 51.07 | 49.51 | 50.72 | 9,606,717 | +1.46(+2.95%) |
Dec 03, 2019 | 49.98 | 50.12 | 49.03 | 49.27 | 7,334,339 | -1.24(-2.45%) |
Dec 02, 2019 | 50.40 | 51.28 | 50.21 | 50.50 | 8,572,422 | +0.36(+0.72%) |
Nov 29, 2019 | 49.87 | 50.44 | 49.72 | 50.14 | 3,235,934 | -0.33(-0.66%) |
Nov 27, 2019 | 50.49 | 50.60 | 49.58 | 50.48 | 7,170,074 | +0.19(+0.38%) |
Nov 26, 2019 | 50.86 | 51.33 | 50.25 | 50.29 | 9,743,387 | -0.79(-1.54%) |
Nov 25, 2019 | 50.19 | 51.16 | 49.53 | 51.07 | 9,229,515 | +0.96(+1.92%) |
Nov 22, 2019 | 50.60 | 51.36 | 49.89 | 50.11 | 7,864,334 | -0.26(-0.51%) |
Nov 21, 2019 | 49.82 | 50.65 | 49.69 | 50.37 | 12,583,807 | +0.71(+1.43%) |
Nov 20, 2019 | 47.77 | 49.82 | 47.62 | 49.66 | 12,070,069 | +1.83(+3.83%) |
Nov 19, 2019 | 47.54 | 48.13 | 47.10 | 47.83 | 7,875,029 | +0.39(+0.83%) |
Nov 18, 2019 | 48.27 | 48.34 | 47.18 | 47.43 | 6,925,013 | -1.30(-2.66%) |
Nov 15, 2019 | 48.15 | 48.76 | 48.14 | 48.73 | 5,094,466 | +0.84(+1.75%) |
Nov 14, 2019 | 48.32 | 48.56 | 47.65 | 47.89 | 4,746,977 | -0.26(-0.54%) |
Nov 13, 2019 | 48.39 | 48.54 | 47.87 | 48.15 | 5,574,629 | -0.56(-1.15%) |
Nov 12, 2019 | 49.34 | 49.73 | 48.47 | 48.71 | 5,904,929 | -0.57(-1.15%) |
Nov 11, 2019 | 49.07 | 49.56 | 48.77 | 49.28 | 4,442,180 | -0.21(-0.42%) |
Nov 08, 2019 | 49.27 | 49.60 | 48.45 | 49.49 | 5,700,749 | -0.32(-0.64%) |
Nov 07, 2019 | 48.77 | 49.88 | 48.77 | 49.81 | 11,346,565 | +1.60(+3.31%) |
Nov 06, 2019 | 48.73 | 49.42 | 47.98 | 48.21 | 6,532,422 | -0.74(-1.50%) |
Nov 05, 2019 | 49.04 | 49.63 | 48.82 | 48.95 | 9,018,431 | +0.43(+0.88%) |
Nov 04, 2019 | 48.32 | 49.00 | 47.86 | 48.52 | 6,748,875 | +0.71(+1.49%) |