Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.39 | 56.42 | 55.46 | 55.63 | 530,614 | -1.05(-1.86%) |
Jan 30, 2020 | 56.13 | 56.72 | 55.93 | 56.68 | 613,522 | +0.22(+0.39%) |
Jan 29, 2020 | 56.87 | 56.94 | 56.46 | 56.46 | 679,997 | -0.30(-0.53%) |
Jan 28, 2020 | 56.57 | 56.93 | 56.51 | 56.76 | 477,815 | +0.41(+0.73%) |
Jan 27, 2020 | 56.39 | 56.63 | 56.31 | 56.35 | 646,862 | -0.79(-1.38%) |
Jan 24, 2020 | 56.90 | 57.82 | 56.90 | 57.14 | 711,854 | -0.63(-1.08%) |
Jan 23, 2020 | 57.56 | 57.77 | 57.28 | 57.77 | 507,093 | +0.02(+0.03%) |
Jan 22, 2020 | 57.82 | 57.92 | 57.68 | 57.75 | 448,932 | +0.05(+0.09%) |
Jan 21, 2020 | 57.80 | 57.88 | 57.65 | 57.70 | 448,856 | -0.27(-0.47%) |
Jan 17, 2020 | 58.02 | 58.02 | 57.88 | 57.97 | 496,150 | +0.09(+0.16%) |
Jan 16, 2020 | 57.70 | 57.89 | 57.66 | 57.88 | 722,752 | +0.44(+0.76%) |
Jan 15, 2020 | 57.33 | 57.62 | 57.30 | 57.44 | 3,569,501 | +0.06(+0.11%) |
Jan 14, 2020 | 57.25 | 57.50 | 57.13 | 57.38 | 450,698 | +0.07(+0.13%) |
Jan 13, 2020 | 57.16 | 57.31 | 57.02 | 57.31 | 781,489 | +0.25(+0.45%) |
Jan 10, 2020 | 57.39 | 57.39 | 57.01 | 57.05 | 573,116 | -0.20(-0.35%) |
Jan 09, 2020 | 57.27 | 57.31 | 57.11 | 57.25 | 531,563 | +0.18(+0.32%) |
Jan 08, 2020 | 56.92 | 57.29 | 56.86 | 57.07 | 431,289 | +0.17(+0.30%) |
Jan 07, 2020 | 56.98 | 56.98 | 56.78 | 56.90 | 501,377 | -0.20(-0.35%) |
Jan 06, 2020 | 56.68 | 57.11 | 56.65 | 57.10 | 782,538 | +0.08(+0.14%) |
Jan 03, 2020 | 56.92 | 57.17 | 56.90 | 57.02 | 733,765 | -0.39(-0.69%) |
Jan 02, 2020 | 57.44 | 57.45 | 57.11 | 57.41 | 943,886 | +0.18(+0.31%) |
Dec 31, 2019 | 56.98 | 57.26 | 56.88 | 57.23 | 372,278 | +0.17(+0.30%) |
Dec 30, 2019 | 57.33 | 57.36 | 56.98 | 57.06 | 687,307 | -0.23(-0.40%) |
Dec 27, 2019 | 57.42 | 57.42 | 57.20 | 57.29 | 336,052 | +0.01(+0.02%) |
Dec 26, 2019 | 57.25 | 57.32 | 57.15 | 57.28 | 499,210 | +0.15(+0.27%) |
Dec 24, 2019 | 57.25 | 57.25 | 57.12 | 57.13 | 321,518 | -0.08(-0.14%) |
Dec 23, 2019 | 57.27 | 57.27 | 57.13 | 57.21 | 600,146 | +0.04(+0.06%) |
Dec 20, 2019 | 57.13 | 57.30 | 57.07 | 57.17 | 520,154 | +0.31(+0.54%) |
Dec 19, 2019 | 56.83 | 56.94 | 56.79 | 56.86 | 566,893 | +0.13(+0.22%) |
Dec 18, 2019 | 56.87 | 56.88 | 56.73 | 56.73 | 483,557 | -0.06(-0.10%) |
Dec 17, 2019 | 56.81 | 56.89 | 56.74 | 56.79 | 553,660 | +0.08(+0.14%) |
Dec 16, 2019 | 56.64 | 56.89 | 56.64 | 56.72 | 751,060 | +0.44(+0.78%) |
Dec 13, 2019 | 56.39 | 56.66 | 56.08 | 56.28 | 646,798 | -0.07(-0.13%) |
Dec 12, 2019 | 55.73 | 56.48 | 55.68 | 56.35 | 595,550 | +0.62(+1.12%) |
Dec 11, 2019 | 55.65 | 55.79 | 55.61 | 55.73 | 540,700 | +0.16(+0.29%) |
Dec 10, 2019 | 55.63 | 55.74 | 55.39 | 55.56 | 893,759 | -0.05(-0.10%) |
Dec 09, 2019 | 55.74 | 55.82 | 55.61 | 55.62 | 538,379 | -0.18(-0.32%) |
Dec 06, 2019 | 55.65 | 55.89 | 55.63 | 55.80 | 527,164 | +0.60(+1.10%) |
Dec 05, 2019 | 55.23 | 55.25 | 54.95 | 55.19 | 526,972 | +0.16(+0.30%) |
Dec 04, 2019 | 54.86 | 55.19 | 54.74 | 55.03 | 539,349 | +0.44(+0.81%) |
Dec 03, 2019 | 54.65 | 54.65 | 54.27 | 54.59 | 745,746 | -0.59(-1.06%) |
Dec 02, 2019 | 55.58 | 55.65 | 55.11 | 55.18 | 2,147,971 | -0.35(-0.63%) |
Nov 29, 2019 | 55.66 | 55.67 | 55.48 | 55.53 | 212,682 | -0.19(-0.34%) |
Nov 27, 2019 | 55.67 | 55.76 | 55.56 | 55.72 | 1,779,885 | +0.20(+0.36%) |
Nov 26, 2019 | 55.56 | 55.56 | 55.41 | 55.52 | 397,090 | +0.00(+0.00%) |
Nov 25, 2019 | 55.25 | 55.54 | 55.25 | 55.52 | 485,263 | +0.39(+0.70%) |
Nov 22, 2019 | 55.11 | 55.18 | 54.94 | 55.13 | 468,344 | +0.19(+0.34%) |
Nov 21, 2019 | 55.05 | 55.05 | 54.80 | 54.94 | 606,696 | -0.05(-0.10%) |
Nov 20, 2019 | 55.06 | 55.16 | 54.69 | 55.00 | 468,617 | -0.26(-0.47%) |
Nov 19, 2019 | 55.49 | 55.49 | 55.16 | 55.25 | 498,547 | -0.19(-0.35%) |
Nov 18, 2019 | 55.29 | 55.47 | 55.24 | 55.45 | 500,568 | +0.06(+0.11%) |
Nov 15, 2019 | 55.27 | 55.38 | 55.11 | 55.38 | 402,877 | +0.39(+0.71%) |
Nov 14, 2019 | 54.93 | 55.05 | 54.78 | 55.00 | 338,632 | +0.04(+0.07%) |
Nov 13, 2019 | 54.77 | 55.06 | 54.69 | 54.96 | 461,078 | +0.01(+0.02%) |
Nov 12, 2019 | 55.02 | 55.19 | 54.86 | 54.95 | 598,077 | -0.02(-0.03%) |
Nov 11, 2019 | 54.84 | 54.98 | 54.78 | 54.97 | 418,123 | -0.11(-0.20%) |
Nov 08, 2019 | 54.91 | 55.08 | 54.68 | 55.08 | 460,036 | +0.12(+0.21%) |
Nov 07, 2019 | 55.03 | 55.16 | 54.86 | 54.96 | 488,433 | +0.29(+0.53%) |
Nov 06, 2019 | 54.70 | 54.75 | 54.51 | 54.67 | 504,105 | -0.06(-0.12%) |
Nov 05, 2019 | 54.70 | 54.85 | 54.62 | 54.73 | 765,674 | +0.09(+0.17%) |
Nov 04, 2019 | 54.54 | 54.65 | 54.51 | 54.64 | 443,652 | +0.43(+0.80%) |