Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.01 | 48.12 | 46.85 | 47.07 | 12,635,393 | -1.42(-2.92%) |
Jan 30, 2020 | 50.81 | 50.87 | 47.57 | 48.49 | 24,851,914 | -4.57(-8.62%) |
Jan 29, 2020 | 53.49 | 54.16 | 52.95 | 53.06 | 5,250,207 | -0.23(-0.43%) |
Jan 28, 2020 | 53.20 | 53.72 | 52.95 | 53.29 | 5,348,722 | -0.25(-0.46%) |
Jan 27, 2020 | 53.54 | 53.79 | 52.76 | 53.54 | 7,320,939 | -1.09(-1.99%) |
Jan 24, 2020 | 55.68 | 55.73 | 54.53 | 54.62 | 4,789,837 | -1.06(-1.90%) |
Jan 23, 2020 | 55.88 | 56.03 | 55.19 | 55.68 | 5,570,058 | -0.22(-0.39%) |
Jan 22, 2020 | 56.77 | 56.84 | 55.62 | 55.90 | 5,922,857 | -0.92(-1.62%) |
Jan 21, 2020 | 56.49 | 56.94 | 56.30 | 56.82 | 7,440,435 | +0.20(+0.36%) |
Jan 17, 2020 | 56.88 | 57.05 | 56.30 | 56.62 | 7,815,873 | -0.13(-0.23%) |
Jan 16, 2020 | 56.48 | 57.49 | 56.22 | 56.75 | 9,374,258 | +0.52(+0.92%) |
Jan 15, 2020 | 55.34 | 57.10 | 55.20 | 56.23 | 6,250,331 | +0.89(+1.61%) |
Jan 14, 2020 | 55.69 | 56.05 | 54.88 | 55.34 | 7,614,549 | -0.21(-0.38%) |
Jan 13, 2020 | 54.76 | 55.57 | 54.55 | 55.55 | 8,793,659 | +0.63(+1.16%) |
Jan 10, 2020 | 56.20 | 56.32 | 54.77 | 54.92 | 7,179,591 | -1.14(-2.03%) |
Jan 09, 2020 | 56.53 | 56.83 | 55.98 | 56.06 | 6,058,681 | -0.51(-0.89%) |
Jan 08, 2020 | 56.45 | 56.84 | 55.97 | 56.56 | 6,917,016 | +0.67(+1.20%) |
Jan 07, 2020 | 56.95 | 56.95 | 55.51 | 55.89 | 9,987,546 | -0.87(-1.54%) |
Jan 06, 2020 | 56.91 | 57.45 | 56.75 | 56.77 | 6,109,458 | -0.40(-0.71%) |
Jan 03, 2020 | 57.71 | 57.90 | 56.91 | 57.17 | 6,529,718 | -1.23(-2.11%) |
Jan 02, 2020 | 59.60 | 59.93 | 58.38 | 58.40 | 6,488,151 | -0.64(-1.09%) |
Dec 31, 2019 | 57.05 | 59.07 | 57.02 | 59.05 | 5,588,451 | +1.76(+3.07%) |
Dec 30, 2019 | 58.59 | 59.04 | 57.25 | 57.29 | 4,034,752 | -1.32(-2.26%) |
Dec 27, 2019 | 58.54 | 58.98 | 58.49 | 58.61 | 3,081,270 | +0.00(+0.00%) |
Dec 26, 2019 | 58.49 | 58.71 | 58.25 | 58.61 | 2,018,756 | -0.05(-0.08%) |
Dec 24, 2019 | 58.39 | 58.73 | 58.37 | 58.66 | 1,334,648 | -0.13(-0.22%) |
Dec 23, 2019 | 58.50 | 58.96 | 58.02 | 58.79 | 4,511,079 | +0.34(+0.58%) |
Dec 20, 2019 | 59.07 | 59.22 | 58.32 | 58.45 | 7,644,516 | -0.37(-0.63%) |
Dec 19, 2019 | 58.59 | 59.22 | 58.46 | 58.82 | 5,553,688 | +0.04(+0.06%) |
Dec 18, 2019 | 59.74 | 59.74 | 58.56 | 58.78 | 5,067,147 | -0.29(-0.48%) |
Dec 17, 2019 | 59.57 | 60.20 | 58.20 | 59.06 | 7,288,896 | -0.62(-1.03%) |
Dec 16, 2019 | 60.99 | 61.24 | 59.43 | 59.68 | 12,164,118 | +0.08(+0.14%) |
Dec 13, 2019 | 61.07 | 61.37 | 59.42 | 59.60 | 5,527,998 | -1.28(-2.10%) |
Dec 12, 2019 | 59.35 | 60.94 | 59.03 | 60.88 | 4,820,355 | +1.71(+2.89%) |
Dec 11, 2019 | 58.95 | 59.50 | 58.60 | 59.17 | 3,897,169 | +0.27(+0.45%) |
Dec 10, 2019 | 58.65 | 59.63 | 58.50 | 58.90 | 4,425,209 | +0.18(+0.31%) |
Dec 09, 2019 | 58.87 | 59.67 | 58.60 | 58.71 | 5,119,401 | +0.23(+0.39%) |
Dec 06, 2019 | 57.71 | 58.82 | 57.71 | 58.48 | 7,102,067 | +1.47(+2.58%) |
Dec 05, 2019 | 58.31 | 58.43 | 56.68 | 57.01 | 6,340,496 | -0.72(-1.24%) |
Dec 04, 2019 | 58.25 | 58.79 | 57.69 | 57.73 | 5,151,104 | +0.18(+0.32%) |
Dec 03, 2019 | 59.05 | 59.05 | 57.47 | 57.55 | 6,071,739 | -2.11(-3.53%) |
Dec 02, 2019 | 59.57 | 60.45 | 59.47 | 59.65 | 4,905,494 | +0.05(+0.08%) |
Nov 29, 2019 | 59.97 | 60.18 | 59.26 | 59.61 | 2,247,753 | -0.74(-1.22%) |
Nov 27, 2019 | 59.42 | 60.45 | 59.06 | 60.34 | 8,628,948 | +0.77(+1.30%) |
Nov 26, 2019 | 59.68 | 60.53 | 59.34 | 59.57 | 6,236,423 | -0.12(-0.20%) |
Nov 25, 2019 | 60.51 | 60.86 | 59.52 | 59.69 | 5,484,279 | -0.58(-0.96%) |
Nov 22, 2019 | 60.27 | 61.30 | 60.03 | 60.27 | 3,888,352 | +0.13(+0.21%) |
Nov 21, 2019 | 59.52 | 60.67 | 59.18 | 60.14 | 4,820,556 | +0.59(+0.98%) |
Nov 20, 2019 | 60.45 | 61.05 | 59.54 | 59.55 | 4,159,510 | -0.88(-1.45%) |
Nov 19, 2019 | 61.47 | 61.79 | 60.30 | 60.43 | 4,023,797 | -0.77(-1.26%) |
Nov 18, 2019 | 61.70 | 62.01 | 61.03 | 61.20 | 4,322,833 | -0.72(-1.17%) |
Nov 15, 2019 | 64.54 | 64.78 | 61.68 | 61.92 | 7,307,004 | -2.16(-3.37%) |
Nov 14, 2019 | 63.98 | 64.46 | 63.72 | 64.08 | 2,961,985 | +0.05(+0.07%) |
Nov 13, 2019 | 65.48 | 65.69 | 64.00 | 64.04 | 3,990,212 | -2.43(-3.65%) |
Nov 12, 2019 | 66.12 | 67.24 | 65.92 | 66.46 | 6,516,490 | +0.38(+0.58%) |
Nov 11, 2019 | 64.31 | 66.28 | 64.13 | 66.08 | 6,398,341 | +0.96(+1.48%) |
Nov 08, 2019 | 65.35 | 65.45 | 64.58 | 65.12 | 2,453,473 | -0.44(-0.67%) |
Nov 07, 2019 | 65.04 | 65.59 | 64.74 | 65.56 | 3,258,206 | +1.17(+1.82%) |
Nov 06, 2019 | 65.72 | 66.45 | 64.27 | 64.39 | 4,660,654 | -1.88(-2.83%) |
Nov 05, 2019 | 65.77 | 67.28 | 65.35 | 66.26 | 5,799,184 | +0.99(+1.51%) |
Nov 04, 2019 | 63.73 | 65.54 | 63.73 | 65.27 | 5,215,785 | +1.52(+2.38%) |