Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.83 | 56.92 | 56.83 | 56.91 | 80,143 | +0.08(+0.14%) |
Jan 30, 2020 | 56.90 | 56.90 | 56.82 | 56.83 | 66,469 | -0.03(-0.05%) |
Jan 29, 2020 | 56.81 | 56.86 | 56.77 | 56.86 | 61,955 | +0.07(+0.13%) |
Jan 28, 2020 | 56.80 | 56.80 | 56.76 | 56.78 | 84,781 | -0.03(-0.05%) |
Jan 27, 2020 | 56.71 | 56.81 | 56.71 | 56.81 | 64,604 | +0.13(+0.23%) |
Jan 24, 2020 | 56.61 | 56.71 | 56.61 | 56.68 | 92,843 | +0.07(+0.13%) |
Jan 23, 2020 | 56.60 | 56.62 | 56.59 | 56.61 | 69,205 | +0.05(+0.10%) |
Jan 22, 2020 | 56.54 | 56.56 | 56.52 | 56.56 | 68,675 | +0.01(+0.02%) |
Jan 21, 2020 | 56.45 | 56.55 | 56.45 | 56.55 | 77,706 | +0.11(+0.19%) |
Jan 17, 2020 | 56.45 | 56.48 | 56.44 | 56.44 | 109,485 | -0.08(-0.15%) |
Jan 16, 2020 | 56.46 | 56.52 | 56.45 | 56.52 | 89,877 | +0.06(+0.11%) |
Jan 15, 2020 | 56.44 | 56.45 | 56.43 | 56.45 | 134,170 | +0.08(+0.15%) |
Jan 14, 2020 | 56.28 | 56.37 | 56.28 | 56.37 | 148,661 | +0.04(+0.06%) |
Jan 13, 2020 | 56.32 | 56.34 | 56.30 | 56.34 | 93,339 | +0.01(+0.02%) |
Jan 10, 2020 | 56.33 | 56.34 | 56.31 | 56.33 | 51,567 | +0.01(+0.02%) |
Jan 09, 2020 | 56.29 | 56.32 | 56.26 | 56.32 | 70,134 | +0.08(+0.15%) |
Jan 08, 2020 | 56.24 | 56.31 | 56.24 | 56.24 | 83,624 | +0.00(+0.00%) |
Jan 07, 2020 | 56.15 | 56.29 | 56.15 | 56.24 | 87,314 | +0.06(+0.11%) |
Jan 06, 2020 | 56.14 | 56.20 | 56.12 | 56.17 | 65,350 | -0.02(-0.03%) |
Jan 03, 2020 | 56.08 | 56.19 | 55.98 | 56.19 | 100,288 | +0.26(+0.47%) |
Jan 02, 2020 | 55.88 | 55.97 | 55.88 | 55.93 | 120,936 | +0.00(+0.00%) |
Dec 31, 2019 | 55.89 | 55.96 | 55.89 | 55.93 | 108,938 | -0.02(-0.03%) |
Dec 30, 2019 | 55.89 | 55.94 | 55.89 | 55.94 | 152,767 | -0.01(-0.02%) |
Dec 27, 2019 | 55.90 | 55.96 | 55.89 | 55.95 | 90,873 | +0.05(+0.10%) |
Dec 26, 2019 | 55.85 | 55.93 | 55.85 | 55.90 | 155,025 | -0.00(-0.01%) |
Dec 24, 2019 | 55.85 | 55.92 | 55.85 | 55.90 | 63,392 | +0.04(+0.07%) |
Dec 23, 2019 | 55.84 | 55.87 | 55.82 | 55.86 | 103,754 | +0.02(+0.03%) |
Dec 20, 2019 | 55.84 | 55.86 | 55.82 | 55.84 | 101,164 | -0.06(-0.11%) |
Dec 19, 2019 | 55.83 | 55.91 | 55.83 | 55.91 | 90,565 | +0.01(+0.01%) |
Dec 18, 2019 | 55.89 | 55.90 | 55.86 | 55.90 | 105,752 | +0.04(+0.07%) |
Dec 17, 2019 | 55.84 | 55.90 | 55.82 | 55.87 | 98,146 | +0.04(+0.07%) |
Dec 16, 2019 | 55.89 | 55.89 | 55.81 | 55.83 | 267,909 | -0.08(-0.15%) |
Dec 13, 2019 | 55.87 | 55.94 | 55.81 | 55.91 | 79,501 | +0.07(+0.13%) |
Dec 12, 2019 | 55.89 | 55.91 | 55.82 | 55.84 | 82,012 | -0.05(-0.10%) |
Dec 11, 2019 | 55.87 | 55.93 | 55.86 | 55.89 | 52,174 | +0.06(+0.10%) |
Dec 10, 2019 | 55.82 | 55.84 | 55.79 | 55.84 | 90,232 | +0.01(+0.01%) |
Dec 09, 2019 | 55.82 | 55.85 | 55.81 | 55.83 | 57,742 | +0.05(+0.10%) |
Dec 06, 2019 | 55.74 | 55.80 | 55.74 | 55.77 | 72,922 | -0.04(-0.07%) |
Dec 05, 2019 | 55.79 | 55.83 | 55.78 | 55.81 | 40,606 | +0.02(+0.03%) |
Dec 04, 2019 | 55.79 | 55.84 | 55.78 | 55.79 | 88,853 | -0.03(-0.05%) |
Dec 03, 2019 | 55.82 | 55.88 | 55.76 | 55.82 | 113,940 | +0.12(+0.22%) |
Dec 02, 2019 | 55.66 | 55.72 | 55.66 | 55.70 | 94,008 | -0.07(-0.13%) |
Nov 29, 2019 | 55.79 | 55.79 | 55.76 | 55.77 | 18,892 | -0.02(-0.03%) |
Nov 27, 2019 | 55.72 | 55.81 | 55.72 | 55.79 | 82,601 | +0.02(+0.03%) |
Nov 26, 2019 | 55.67 | 55.78 | 55.67 | 55.77 | 284,118 | +0.11(+0.20%) |
Nov 25, 2019 | 55.60 | 55.73 | 55.60 | 55.66 | 97,117 | +0.05(+0.08%) |
Nov 22, 2019 | 55.70 | 55.70 | 55.62 | 55.62 | 66,783 | +0.01(+0.02%) |
Nov 21, 2019 | 55.55 | 55.64 | 55.55 | 55.61 | 77,735 | -0.09(-0.16%) |
Nov 20, 2019 | 55.61 | 55.71 | 55.61 | 55.69 | 113,587 | +0.11(+0.20%) |
Nov 19, 2019 | 55.54 | 55.58 | 55.50 | 55.58 | 168,146 | +0.04(+0.07%) |
Nov 18, 2019 | 55.47 | 55.55 | 55.47 | 55.54 | 108,771 | +0.07(+0.13%) |
Nov 15, 2019 | 55.44 | 55.54 | 55.44 | 55.47 | 64,257 | -0.05(-0.08%) |
Nov 14, 2019 | 55.51 | 55.55 | 55.46 | 55.52 | 79,266 | +0.20(+0.36%) |
Nov 13, 2019 | 55.35 | 55.46 | 55.32 | 55.32 | 79,294 | -0.05(-0.09%) |
Nov 12, 2019 | 55.37 | 55.38 | 55.29 | 55.37 | 41,124 | -0.01(-0.02%) |
Nov 11, 2019 | 55.32 | 55.38 | 55.32 | 55.38 | 40,336 | +0.04(+0.07%) |
Nov 08, 2019 | 55.38 | 55.38 | 55.29 | 55.34 | 82,271 | -0.01(-0.02%) |
Nov 07, 2019 | 55.46 | 55.53 | 55.30 | 55.35 | 135,211 | -0.15(-0.28%) |
Nov 06, 2019 | 55.50 | 55.53 | 55.48 | 55.51 | 73,314 | -0.01(-0.02%) |
Nov 05, 2019 | 55.53 | 55.56 | 55.47 | 55.52 | 88,022 | -0.15(-0.26%) |
Nov 04, 2019 | 55.67 | 55.68 | 55.63 | 55.66 | 66,390 | -0.04(-0.07%) |