Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.13 | 57.22 | 57.13 | 57.22 | 79,717 | +0.08(+0.14%) |
Jan 30, 2020 | 57.21 | 57.21 | 57.12 | 57.13 | 66,116 | -0.03(-0.05%) |
Jan 29, 2020 | 57.11 | 57.16 | 57.07 | 57.16 | 61,626 | +0.07(+0.13%) |
Jan 28, 2020 | 57.11 | 57.11 | 57.06 | 57.09 | 84,331 | -0.03(-0.05%) |
Jan 27, 2020 | 57.01 | 57.11 | 57.01 | 57.11 | 64,261 | +0.13(+0.23%) |
Jan 24, 2020 | 56.91 | 57.01 | 56.91 | 56.99 | 92,350 | +0.07(+0.13%) |
Jan 23, 2020 | 56.90 | 56.92 | 56.89 | 56.91 | 68,838 | +0.06(+0.10%) |
Jan 22, 2020 | 56.84 | 56.86 | 56.82 | 56.86 | 68,311 | +0.01(+0.02%) |
Jan 21, 2020 | 56.75 | 56.85 | 56.75 | 56.85 | 77,293 | +0.11(+0.19%) |
Jan 17, 2020 | 56.75 | 56.78 | 56.74 | 56.74 | 108,904 | -0.08(-0.15%) |
Jan 16, 2020 | 56.77 | 56.82 | 56.76 | 56.82 | 89,400 | +0.06(+0.11%) |
Jan 15, 2020 | 56.74 | 56.76 | 56.74 | 56.76 | 133,457 | +0.08(+0.15%) |
Jan 14, 2020 | 56.58 | 56.67 | 56.58 | 56.67 | 147,872 | +0.04(+0.06%) |
Jan 13, 2020 | 56.62 | 56.64 | 56.60 | 56.64 | 92,844 | +0.01(+0.02%) |
Jan 10, 2020 | 56.63 | 56.64 | 56.61 | 56.63 | 51,293 | +0.01(+0.02%) |
Jan 09, 2020 | 56.59 | 56.62 | 56.56 | 56.62 | 69,761 | +0.08(+0.15%) |
Jan 08, 2020 | 56.54 | 56.61 | 56.54 | 56.54 | 83,179 | +0.00(+0.00%) |
Jan 07, 2020 | 56.45 | 56.59 | 56.45 | 56.54 | 86,851 | +0.06(+0.11%) |
Jan 06, 2020 | 56.44 | 56.50 | 56.42 | 56.47 | 65,003 | -0.02(-0.03%) |
Jan 03, 2020 | 56.38 | 56.49 | 56.28 | 56.49 | 99,756 | +0.27(+0.47%) |
Jan 02, 2020 | 56.18 | 56.27 | 56.18 | 56.22 | 120,294 | +0.00(+0.00%) |
Dec 31, 2019 | 56.19 | 56.26 | 56.19 | 56.22 | 108,359 | -0.02(-0.03%) |
Dec 30, 2019 | 56.19 | 56.24 | 56.19 | 56.24 | 151,956 | -0.01(-0.02%) |
Dec 27, 2019 | 56.20 | 56.26 | 56.19 | 56.25 | 90,390 | +0.06(+0.10%) |
Dec 26, 2019 | 56.15 | 56.22 | 56.15 | 56.20 | 154,201 | -0.00(-0.01%) |
Dec 24, 2019 | 56.15 | 56.21 | 56.15 | 56.20 | 63,055 | +0.04(+0.07%) |
Dec 23, 2019 | 56.14 | 56.17 | 56.12 | 56.16 | 103,203 | +0.02(+0.03%) |
Dec 20, 2019 | 56.14 | 56.16 | 56.12 | 56.14 | 100,627 | -0.06(-0.11%) |
Dec 19, 2019 | 56.13 | 56.21 | 56.13 | 56.21 | 90,084 | +0.01(+0.01%) |
Dec 18, 2019 | 56.19 | 56.20 | 56.15 | 56.20 | 105,190 | +0.04(+0.07%) |
Dec 17, 2019 | 56.14 | 56.20 | 56.12 | 56.16 | 97,625 | +0.04(+0.07%) |
Dec 16, 2019 | 56.19 | 56.19 | 56.11 | 56.13 | 266,486 | -0.08(-0.15%) |
Dec 13, 2019 | 56.17 | 56.24 | 56.11 | 56.21 | 79,079 | +0.07(+0.13%) |
Dec 12, 2019 | 56.19 | 56.21 | 56.12 | 56.14 | 81,577 | -0.05(-0.10%) |
Dec 11, 2019 | 56.16 | 56.23 | 56.16 | 56.19 | 51,897 | +0.06(+0.10%) |
Dec 10, 2019 | 56.12 | 56.14 | 56.09 | 56.13 | 89,753 | +0.01(+0.01%) |
Dec 09, 2019 | 56.12 | 56.14 | 56.11 | 56.13 | 57,435 | +0.05(+0.10%) |
Dec 06, 2019 | 56.03 | 56.10 | 56.03 | 56.07 | 72,534 | -0.04(-0.07%) |
Dec 05, 2019 | 56.09 | 56.13 | 56.08 | 56.11 | 40,390 | +0.02(+0.03%) |
Dec 04, 2019 | 56.09 | 56.14 | 56.08 | 56.09 | 88,381 | -0.03(-0.05%) |
Dec 03, 2019 | 56.12 | 56.18 | 56.06 | 56.12 | 113,335 | +0.12(+0.22%) |
Dec 02, 2019 | 55.95 | 56.02 | 55.95 | 56.00 | 93,508 | -0.07(-0.13%) |
Nov 29, 2019 | 56.09 | 56.09 | 56.06 | 56.07 | 18,792 | -0.02(-0.03%) |
Nov 27, 2019 | 56.01 | 56.11 | 56.01 | 56.09 | 82,162 | +0.02(+0.03%) |
Nov 26, 2019 | 55.97 | 56.08 | 55.97 | 56.07 | 282,608 | +0.11(+0.20%) |
Nov 25, 2019 | 55.90 | 56.02 | 55.90 | 55.96 | 96,601 | +0.05(+0.08%) |
Nov 22, 2019 | 56.00 | 56.00 | 55.91 | 55.91 | 66,428 | +0.01(+0.02%) |
Nov 21, 2019 | 55.85 | 55.94 | 55.85 | 55.90 | 77,322 | -0.09(-0.16%) |
Nov 20, 2019 | 55.90 | 56.00 | 55.90 | 55.99 | 112,983 | +0.11(+0.20%) |
Nov 19, 2019 | 55.84 | 55.88 | 55.79 | 55.88 | 167,252 | +0.04(+0.07%) |
Nov 18, 2019 | 55.77 | 55.85 | 55.77 | 55.84 | 108,192 | +0.07(+0.13%) |
Nov 15, 2019 | 55.74 | 55.84 | 55.74 | 55.77 | 63,916 | -0.05(-0.08%) |
Nov 14, 2019 | 55.80 | 55.84 | 55.75 | 55.81 | 78,845 | +0.20(+0.36%) |
Nov 13, 2019 | 55.65 | 55.76 | 55.61 | 55.61 | 78,873 | -0.05(-0.09%) |
Nov 12, 2019 | 55.67 | 55.68 | 55.58 | 55.67 | 40,906 | -0.01(-0.02%) |
Nov 11, 2019 | 55.62 | 55.68 | 55.62 | 55.68 | 40,121 | +0.04(+0.07%) |
Nov 08, 2019 | 55.68 | 55.68 | 55.58 | 55.64 | 81,834 | -0.01(-0.02%) |
Nov 07, 2019 | 55.76 | 55.83 | 55.59 | 55.65 | 134,492 | -0.16(-0.28%) |
Nov 06, 2019 | 55.79 | 55.82 | 55.78 | 55.80 | 72,924 | -0.01(-0.02%) |
Nov 05, 2019 | 55.82 | 55.85 | 55.77 | 55.81 | 87,555 | -0.15(-0.26%) |
Nov 04, 2019 | 55.97 | 55.98 | 55.93 | 55.96 | 66,037 | -0.04(-0.07%) |