Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.07 | 56.13 | 56.07 | 56.13 | 676,919 | +0.09(+0.16%) |
Jan 30, 2020 | 56.05 | 56.09 | 56.03 | 56.04 | 592,087 | +0.02(+0.03%) |
Jan 29, 2020 | 55.99 | 56.03 | 55.99 | 56.02 | 801,864 | +0.04(+0.07%) |
Jan 28, 2020 | 56.02 | 56.02 | 55.98 | 55.98 | 524,799 | -0.02(-0.04%) |
Jan 27, 2020 | 56.02 | 56.02 | 56.00 | 56.01 | 1,041,773 | +0.04(+0.07%) |
Jan 24, 2020 | 55.92 | 55.98 | 55.92 | 55.97 | 702,962 | +0.04(+0.07%) |
Jan 23, 2020 | 55.93 | 55.96 | 55.91 | 55.93 | 571,705 | +0.02(+0.03%) |
Jan 22, 2020 | 55.91 | 55.91 | 55.90 | 55.91 | 687,886 | +0.00(+0.00%) |
Jan 21, 2020 | 55.89 | 55.91 | 55.88 | 55.91 | 761,551 | +0.05(+0.08%) |
Jan 17, 2020 | 55.86 | 55.87 | 55.85 | 55.87 | 2,272,016 | +0.00(+0.00%) |
Jan 16, 2020 | 55.87 | 55.87 | 55.85 | 55.87 | 2,219,325 | +0.00(+0.00%) |
Jan 15, 2020 | 55.86 | 55.87 | 55.84 | 55.87 | 1,153,297 | +0.04(+0.07%) |
Jan 14, 2020 | 55.83 | 55.84 | 55.83 | 55.83 | 546,673 | +0.01(+0.02%) |
Jan 13, 2020 | 55.84 | 55.84 | 55.82 | 55.82 | 595,395 | -0.03(-0.05%) |
Jan 10, 2020 | 55.83 | 55.85 | 55.82 | 55.85 | 550,514 | +0.02(+0.03%) |
Jan 09, 2020 | 55.80 | 55.83 | 55.79 | 55.83 | 517,069 | +0.00(+0.00%) |
Jan 08, 2020 | 55.85 | 55.86 | 55.80 | 55.83 | 453,370 | -0.02(-0.03%) |
Jan 07, 2020 | 55.84 | 55.86 | 55.83 | 55.85 | 620,722 | +0.02(+0.03%) |
Jan 06, 2020 | 55.87 | 55.87 | 55.82 | 55.83 | 683,755 | -0.04(-0.07%) |
Jan 03, 2020 | 55.84 | 55.88 | 55.84 | 55.87 | 969,066 | +0.05(+0.08%) |
Jan 02, 2020 | 55.80 | 55.84 | 55.80 | 55.82 | 521,250 | +0.00(+0.00%) |
Dec 31, 2019 | 55.80 | 55.82 | 55.79 | 55.82 | 560,103 | +0.03(+0.05%) |
Dec 30, 2019 | 55.78 | 55.80 | 55.77 | 55.80 | 2,769,521 | +0.01(+0.02%) |
Dec 27, 2019 | 55.76 | 55.79 | 55.75 | 55.79 | 915,998 | +0.04(+0.07%) |
Dec 26, 2019 | 55.72 | 55.75 | 55.72 | 55.75 | 299,776 | +0.03(+0.05%) |
Dec 24, 2019 | 55.70 | 55.73 | 55.69 | 55.72 | 423,891 | +0.03(+0.05%) |
Dec 23, 2019 | 55.72 | 55.73 | 55.69 | 55.69 | 596,839 | -0.02(-0.04%) |
Dec 20, 2019 | 55.72 | 55.73 | 55.70 | 55.72 | 694,367 | +0.01(+0.02%) |
Dec 19, 2019 | 55.71 | 55.74 | 55.71 | 55.71 | 1,037,058 | +0.01(+0.02%) |
Dec 18, 2019 | 55.70 | 55.72 | 55.69 | 55.70 | 671,839 | +0.01(+0.02%) |
Dec 17, 2019 | 55.70 | 55.72 | 55.69 | 55.69 | 1,791,585 | +0.00(+0.00%) |
Dec 16, 2019 | 55.71 | 55.71 | 55.69 | 55.69 | 597,165 | -0.03(-0.05%) |
Dec 13, 2019 | 55.71 | 55.73 | 55.67 | 55.72 | 725,587 | +0.05(+0.10%) |
Dec 12, 2019 | 55.72 | 55.72 | 55.64 | 55.66 | 684,438 | -0.05(-0.10%) |
Dec 11, 2019 | 55.67 | 55.72 | 55.66 | 55.72 | 361,979 | +0.05(+0.10%) |
Dec 10, 2019 | 55.69 | 55.70 | 55.66 | 55.66 | 1,978,256 | -0.04(-0.07%) |
Dec 09, 2019 | 55.70 | 55.71 | 55.68 | 55.70 | 433,655 | +0.01(+0.02%) |
Dec 06, 2019 | 55.68 | 55.71 | 55.66 | 55.69 | 735,848 | -0.04(-0.07%) |
Dec 05, 2019 | 55.71 | 55.73 | 55.70 | 55.73 | 1,763,471 | -0.01(-0.02%) |
Dec 04, 2019 | 55.75 | 55.75 | 55.71 | 55.73 | 838,114 | -0.03(-0.05%) |
Dec 03, 2019 | 55.74 | 55.79 | 55.74 | 55.76 | 489,364 | +0.07(+0.13%) |
Dec 02, 2019 | 55.67 | 55.70 | 55.65 | 55.69 | 668,789 | -0.02(-0.03%) |
Nov 29, 2019 | 55.68 | 55.71 | 55.67 | 55.71 | 215,625 | +0.03(+0.05%) |
Nov 27, 2019 | 55.70 | 55.70 | 55.67 | 55.68 | 428,736 | -0.02(-0.03%) |
Nov 26, 2019 | 55.70 | 55.71 | 55.70 | 55.70 | 695,422 | +0.02(+0.03%) |
Nov 25, 2019 | 55.68 | 55.69 | 55.67 | 55.68 | 424,256 | +0.01(+0.02%) |
Nov 22, 2019 | 55.69 | 55.70 | 55.66 | 55.66 | 607,950 | -0.02(-0.04%) |
Nov 21, 2019 | 55.70 | 55.71 | 55.68 | 55.69 | 4,548,861 | -0.02(-0.03%) |
Nov 20, 2019 | 55.70 | 55.72 | 55.69 | 55.71 | 454,072 | +0.03(+0.05%) |
Nov 19, 2019 | 55.66 | 55.69 | 55.66 | 55.68 | 596,056 | +0.00(+0.00%) |
Nov 18, 2019 | 55.69 | 55.70 | 55.68 | 55.68 | 755,639 | +0.00(+0.00%) |
Nov 15, 2019 | 55.66 | 55.68 | 55.65 | 55.68 | 617,354 | -0.01(-0.02%) |
Nov 14, 2019 | 55.68 | 55.71 | 55.67 | 55.69 | 340,653 | +0.07(+0.13%) |
Nov 13, 2019 | 55.63 | 55.64 | 55.61 | 55.61 | 604,040 | +0.03(+0.05%) |
Nov 12, 2019 | 55.59 | 55.60 | 55.57 | 55.59 | 2,052,296 | +0.00(+0.00%) |
Nov 11, 2019 | 55.60 | 55.63 | 55.57 | 55.59 | 339,613 | +0.01(+0.02%) |
Nov 08, 2019 | 55.57 | 55.61 | 55.57 | 55.58 | 470,505 | +0.01(+0.02%) |
Nov 07, 2019 | 55.60 | 55.60 | 55.53 | 55.57 | 680,952 | -0.06(-0.12%) |
Nov 06, 2019 | 55.64 | 55.65 | 55.62 | 55.63 | 599,226 | +0.01(+0.02%) |
Nov 05, 2019 | 55.63 | 55.63 | 55.60 | 55.62 | 614,735 | -0.04(-0.07%) |
Nov 04, 2019 | 55.66 | 55.66 | 55.64 | 55.66 | 616,968 | -0.03(-0.06%) |