Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.16 | 54.21 | 51.76 | 52.14 | 29,070,340 | -1.91(-3.53%) |
Jan 30, 2020 | 53.21 | 54.09 | 52.27 | 54.05 | 31,271,782 | -0.27(-0.49%) |
Jan 29, 2020 | 54.99 | 56.17 | 54.30 | 54.31 | 19,622,576 | -1.15(-2.07%) |
Jan 28, 2020 | 55.24 | 55.77 | 54.25 | 55.46 | 18,840,558 | +1.04(+1.91%) |
Jan 27, 2020 | 54.16 | 54.99 | 53.64 | 54.42 | 27,766,184 | -2.31(-4.07%) |
Jan 24, 2020 | 58.93 | 58.95 | 56.22 | 56.73 | 29,074,922 | -1.41(-2.43%) |
Jan 23, 2020 | 59.25 | 59.48 | 57.98 | 58.14 | 26,582,822 | +0.03(+0.05%) |
Jan 22, 2020 | 58.45 | 59.17 | 57.80 | 58.11 | 23,000,492 | +0.20(+0.34%) |
Jan 21, 2020 | 56.34 | 58.12 | 56.25 | 57.92 | 25,240,484 | +1.29(+2.27%) |
Jan 17, 2020 | 56.98 | 57.08 | 55.99 | 56.63 | 20,923,032 | -0.02(-0.03%) |
Jan 16, 2020 | 55.78 | 56.81 | 55.75 | 56.65 | 23,109,736 | +1.48(+2.69%) |
Jan 15, 2020 | 56.01 | 56.10 | 54.84 | 55.17 | 21,985,900 | -1.33(-2.35%) |
Jan 14, 2020 | 56.77 | 57.25 | 55.45 | 56.49 | 26,935,836 | +0.07(+0.12%) |
Jan 13, 2020 | 55.99 | 56.75 | 55.84 | 56.42 | 16,457,084 | +0.77(+1.38%) |
Jan 10, 2020 | 56.44 | 56.47 | 55.27 | 55.66 | 19,496,946 | -0.63(-1.12%) |
Jan 09, 2020 | 57.28 | 57.43 | 55.47 | 56.29 | 22,783,254 | -0.21(-0.37%) |
Jan 08, 2020 | 57.35 | 57.35 | 56.04 | 56.49 | 30,275,460 | -0.74(-1.29%) |
Jan 07, 2020 | 54.39 | 57.36 | 54.37 | 57.23 | 50,819,412 | +4.63(+8.79%) |
Jan 06, 2020 | 52.79 | 53.17 | 52.21 | 52.60 | 19,107,636 | -0.95(-1.78%) |
Jan 03, 2020 | 53.19 | 54.32 | 53.03 | 53.56 | 17,132,692 | -0.84(-1.55%) |
Jan 02, 2020 | 53.87 | 54.50 | 53.54 | 54.40 | 20,540,270 | +1.58(+2.99%) |
Dec 31, 2019 | 51.96 | 52.94 | 51.84 | 52.82 | 13,541,918 | +0.56(+1.07%) |
Dec 30, 2019 | 52.81 | 52.92 | 51.72 | 52.26 | 15,549,407 | -0.81(-1.52%) |
Dec 27, 2019 | 54.25 | 54.54 | 52.92 | 53.06 | 17,501,382 | -1.05(-1.94%) |
Dec 26, 2019 | 54.46 | 54.66 | 53.93 | 54.12 | 13,783,769 | -0.31(-0.58%) |
Dec 24, 2019 | 54.46 | 54.65 | 54.05 | 54.43 | 8,778,691 | +0.02(+0.04%) |
Dec 23, 2019 | 54.24 | 55.11 | 54.15 | 54.41 | 24,125,660 | +0.33(+0.62%) |
Dec 20, 2019 | 53.92 | 54.93 | 53.66 | 54.08 | 45,179,644 | +0.52(+0.97%) |
Dec 19, 2019 | 54.03 | 54.30 | 52.94 | 53.56 | 56,808,132 | -0.90(-1.66%) |
Dec 18, 2019 | 52.05 | 52.76 | 51.43 | 54.46 | 39,836,924 | +2.41(+4.62%) |
Dec 17, 2019 | 53.03 | 53.03 | 51.71 | 52.05 | 28,861,818 | +0.06(+0.11%) |
Dec 16, 2019 | 51.82 | 53.33 | 51.75 | 51.99 | 39,333,072 | +1.71(+3.40%) |
Dec 13, 2019 | 50.11 | 51.38 | 49.79 | 50.28 | 30,596,820 | +0.23(+0.45%) |
Dec 12, 2019 | 48.48 | 50.41 | 48.44 | 50.06 | 37,257,752 | +1.68(+3.47%) |
Dec 11, 2019 | 46.90 | 48.46 | 46.84 | 48.38 | 22,483,126 | +1.77(+3.79%) |
Dec 10, 2019 | 46.20 | 47.06 | 45.88 | 46.61 | 19,613,618 | +0.99(+2.17%) |
Dec 09, 2019 | 46.71 | 46.92 | 45.60 | 45.62 | 16,841,156 | -1.45(-3.09%) |
Dec 06, 2019 | 46.59 | 47.47 | 46.47 | 47.07 | 20,857,868 | +1.29(+2.81%) |
Dec 05, 2019 | 45.88 | 46.55 | 45.42 | 45.79 | 13,240,415 | +0.31(+0.69%) |
Dec 04, 2019 | 45.35 | 45.77 | 44.91 | 45.47 | 17,229,634 | +1.05(+2.37%) |
Dec 03, 2019 | 44.31 | 44.59 | 43.75 | 44.42 | 21,191,052 | -1.14(-2.50%) |
Dec 02, 2019 | 46.72 | 47.09 | 45.52 | 45.56 | 16,346,122 | -1.10(-2.36%) |
Nov 29, 2019 | 47.08 | 47.09 | 46.59 | 46.66 | 7,477,129 | -0.64(-1.35%) |
Nov 27, 2019 | 46.50 | 47.40 | 46.27 | 47.30 | 15,722,082 | +1.39(+3.04%) |
Nov 26, 2019 | 46.80 | 46.82 | 45.71 | 45.90 | 13,083,157 | -0.77(-1.64%) |
Nov 25, 2019 | 45.28 | 46.70 | 45.12 | 46.67 | 19,146,306 | +1.62(+3.60%) |
Nov 22, 2019 | 45.11 | 45.55 | 44.93 | 45.05 | 11,458,484 | +0.31(+0.70%) |
Nov 21, 2019 | 44.49 | 45.35 | 44.24 | 44.74 | 14,439,881 | -0.02(-0.04%) |
Nov 20, 2019 | 45.33 | 45.67 | 44.42 | 44.76 | 25,109,484 | -0.99(-2.17%) |
Nov 19, 2019 | 47.25 | 47.32 | 45.45 | 45.75 | 18,718,556 | -1.22(-2.59%) |
Nov 18, 2019 | 47.09 | 47.53 | 46.62 | 46.97 | 12,862,849 | +0.11(+0.23%) |
Nov 15, 2019 | 46.75 | 47.65 | 46.49 | 46.86 | 18,190,294 | +0.89(+1.94%) |
Nov 14, 2019 | 45.30 | 45.99 | 44.95 | 45.96 | 12,012,071 | +0.49(+1.08%) |
Nov 13, 2019 | 45.67 | 45.72 | 44.99 | 45.47 | 16,122,020 | -0.59(-1.28%) |
Nov 12, 2019 | 45.96 | 46.83 | 45.85 | 46.06 | 15,401,362 | +0.63(+1.38%) |
Nov 11, 2019 | 45.88 | 45.90 | 45.03 | 45.43 | 14,902,945 | -0.91(-1.97%) |
Nov 08, 2019 | 46.71 | 47.15 | 46.11 | 46.35 | 18,865,460 | -1.19(-2.50%) |
Nov 07, 2019 | 47.65 | 48.20 | 47.14 | 47.53 | 19,590,880 | +0.71(+1.51%) |
Nov 06, 2019 | 47.29 | 47.44 | 46.26 | 46.83 | 22,192,406 | -0.98(-2.05%) |
Nov 05, 2019 | 48.73 | 48.83 | 47.73 | 47.81 | 13,919,641 | -0.89(-1.83%) |
Nov 04, 2019 | 48.51 | 49.01 | 48.37 | 48.70 | 16,297,203 | +1.19(+2.50%) |