Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.49 | 51.67 | 50.67 | 50.98 | 3,510,081 | -0.69(-1.33%) |
Jan 30, 2020 | 51.85 | 52.02 | 51.33 | 51.67 | 3,590,128 | -0.09(-0.17%) |
Jan 29, 2020 | 51.47 | 51.85 | 51.45 | 51.76 | 2,124,962 | +0.37(+0.72%) |
Jan 28, 2020 | 52.08 | 52.16 | 51.30 | 51.39 | 4,128,158 | -0.65(-1.24%) |
Jan 27, 2020 | 53.11 | 53.28 | 51.93 | 52.04 | 2,919,749 | -1.07(-2.01%) |
Jan 24, 2020 | 53.10 | 53.51 | 52.91 | 53.10 | 2,960,288 | -0.07(-0.13%) |
Jan 23, 2020 | 51.90 | 53.21 | 51.85 | 53.17 | 4,134,280 | +1.24(+2.39%) |
Jan 22, 2020 | 51.46 | 52.21 | 51.30 | 51.93 | 4,713,052 | +0.65(+1.26%) |
Jan 21, 2020 | 50.92 | 51.35 | 50.67 | 51.29 | 3,361,030 | +0.34(+0.66%) |
Jan 17, 2020 | 50.74 | 50.97 | 50.42 | 50.95 | 3,456,437 | +0.12(+0.24%) |
Jan 16, 2020 | 50.96 | 51.05 | 50.79 | 50.83 | 2,618,688 | -0.06(-0.12%) |
Jan 15, 2020 | 50.46 | 50.98 | 50.41 | 50.89 | 1,774,901 | +0.61(+1.22%) |
Jan 14, 2020 | 50.16 | 50.30 | 49.94 | 50.28 | 2,659,499 | +0.11(+0.22%) |
Jan 13, 2020 | 50.16 | 50.33 | 50.08 | 50.17 | 1,724,114 | -0.04(-0.09%) |
Jan 10, 2020 | 50.36 | 50.68 | 50.18 | 50.21 | 1,740,875 | -0.10(-0.21%) |
Jan 09, 2020 | 49.94 | 50.34 | 49.83 | 50.31 | 2,416,673 | +0.40(+0.79%) |
Jan 08, 2020 | 49.70 | 50.03 | 49.67 | 49.92 | 3,774,647 | +0.31(+0.62%) |
Jan 07, 2020 | 49.90 | 49.95 | 49.42 | 49.61 | 4,819,801 | -0.46(-0.91%) |
Jan 06, 2020 | 50.56 | 50.68 | 50.05 | 50.06 | 4,188,276 | -0.49(-0.97%) |
Jan 03, 2020 | 50.43 | 50.87 | 50.35 | 50.55 | 3,474,202 | -0.01(-0.02%) |
Jan 02, 2020 | 50.92 | 50.94 | 50.36 | 50.56 | 2,969,910 | -0.29(-0.58%) |
Dec 31, 2019 | 50.73 | 51.14 | 50.47 | 50.86 | 3,341,137 | +0.33(+0.65%) |
Dec 30, 2019 | 50.35 | 50.56 | 50.32 | 50.53 | 2,708,381 | +0.08(+0.15%) |
Dec 27, 2019 | 50.59 | 50.64 | 50.38 | 50.45 | 2,268,606 | -0.04(-0.09%) |
Dec 26, 2019 | 50.45 | 50.69 | 50.32 | 50.49 | 3,441,239 | +0.10(+0.20%) |
Dec 24, 2019 | 50.50 | 50.61 | 50.34 | 50.39 | 1,047,102 | -0.08(-0.15%) |
Dec 23, 2019 | 50.57 | 50.81 | 50.15 | 50.47 | 2,858,484 | -0.06(-0.12%) |
Dec 20, 2019 | 50.56 | 50.86 | 49.98 | 50.53 | 7,071,600 | +0.02(+0.03%) |
Dec 19, 2019 | 51.11 | 51.46 | 50.50 | 50.51 | 4,541,379 | -0.52(-1.01%) |
Dec 18, 2019 | 51.10 | 51.30 | 50.62 | 51.03 | 4,855,345 | +0.00(+0.00%) |
Dec 17, 2019 | 51.11 | 51.61 | 51.01 | 51.03 | 3,240,461 | -0.09(-0.17%) |
Dec 16, 2019 | 50.63 | 51.17 | 50.60 | 51.11 | 3,384,933 | +0.69(+1.37%) |
Dec 13, 2019 | 50.41 | 50.68 | 50.31 | 50.43 | 3,670,897 | +0.04(+0.09%) |
Dec 12, 2019 | 50.18 | 50.51 | 49.88 | 50.38 | 4,642,484 | +0.20(+0.39%) |
Dec 11, 2019 | 49.74 | 50.24 | 49.56 | 50.18 | 3,942,074 | +0.50(+1.01%) |
Dec 10, 2019 | 49.95 | 49.96 | 49.64 | 49.68 | 4,890,573 | -0.17(-0.35%) |
Dec 09, 2019 | 50.05 | 50.17 | 49.77 | 49.86 | 2,135,598 | -0.22(-0.43%) |
Dec 06, 2019 | 50.15 | 50.36 | 50.04 | 50.07 | 2,415,701 | -0.11(-0.22%) |
Dec 05, 2019 | 50.32 | 50.35 | 50.05 | 50.18 | 4,255,950 | -0.16(-0.32%) |
Dec 04, 2019 | 49.82 | 50.49 | 49.82 | 50.35 | 3,393,076 | +0.38(+0.75%) |
Dec 03, 2019 | 49.99 | 50.30 | 49.91 | 49.97 | 4,779,176 | -0.12(-0.24%) |
Dec 02, 2019 | 50.41 | 50.64 | 49.88 | 50.09 | 3,003,689 | -0.58(-1.15%) |
Nov 29, 2019 | 51.02 | 51.27 | 50.58 | 50.67 | 1,455,179 | -0.18(-0.35%) |
Nov 27, 2019 | 50.84 | 50.86 | 50.35 | 50.85 | 2,810,281 | -0.01(-0.02%) |
Nov 26, 2019 | 50.96 | 51.09 | 50.64 | 50.86 | 3,036,909 | -0.02(-0.05%) |
Nov 25, 2019 | 51.25 | 51.57 | 50.76 | 50.88 | 2,396,871 | -0.72(-1.39%) |
Nov 22, 2019 | 51.96 | 52.05 | 51.26 | 51.60 | 1,810,781 | -0.27(-0.53%) |
Nov 21, 2019 | 51.88 | 52.05 | 51.70 | 51.87 | 2,110,054 | -0.42(-0.80%) |
Nov 20, 2019 | 51.80 | 52.34 | 51.59 | 52.29 | 2,829,712 | +0.61(+1.17%) |
Nov 19, 2019 | 51.96 | 52.03 | 51.41 | 51.69 | 3,279,227 | -0.43(-0.82%) |
Nov 18, 2019 | 52.20 | 52.72 | 52.00 | 52.11 | 1,995,971 | +0.09(+0.18%) |
Nov 15, 2019 | 51.81 | 52.04 | 51.59 | 52.02 | 1,921,511 | +0.25(+0.48%) |
Nov 14, 2019 | 52.16 | 52.28 | 51.68 | 51.77 | 2,471,743 | -0.40(-0.77%) |
Nov 13, 2019 | 51.57 | 52.21 | 51.52 | 52.17 | 2,861,510 | +0.53(+1.03%) |
Nov 12, 2019 | 52.01 | 52.08 | 51.60 | 51.64 | 2,196,708 | -0.31(-0.59%) |
Nov 11, 2019 | 52.46 | 52.58 | 51.88 | 51.95 | 1,334,894 | -0.53(-1.01%) |
Nov 08, 2019 | 52.25 | 52.50 | 52.02 | 52.48 | 1,541,914 | +0.14(+0.26%) |
Nov 07, 2019 | 52.69 | 52.78 | 52.25 | 52.34 | 2,179,466 | -0.56(-1.07%) |
Nov 06, 2019 | 52.99 | 53.47 | 52.85 | 52.91 | 3,200,256 | +0.01(+0.02%) |
Nov 05, 2019 | 52.93 | 53.30 | 52.74 | 52.90 | 3,112,470 | -0.46(-0.86%) |
Nov 04, 2019 | 53.75 | 54.10 | 53.15 | 53.36 | 2,167,906 | -0.45(-0.84%) |