Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.99 | 55.99 | 55.14 | 55.25 | 95,072 | -0.34(-0.61%) |
Jan 30, 2020 | 55.01 | 55.59 | 55.01 | 55.59 | 109,784 | +0.18(+0.32%) |
Jan 29, 2020 | 55.82 | 55.86 | 55.41 | 55.41 | 73,238 | -0.29(-0.52%) |
Jan 28, 2020 | 55.53 | 55.88 | 55.33 | 55.70 | 81,024 | +0.45(+0.81%) |
Jan 27, 2020 | 54.92 | 55.45 | 54.68 | 55.26 | 95,347 | -0.74(-1.33%) |
Jan 24, 2020 | 56.72 | 56.72 | 55.69 | 56.00 | 116,791 | -0.74(-1.31%) |
Jan 23, 2020 | 56.37 | 56.78 | 56.08 | 56.74 | 96,965 | +0.11(+0.19%) |
Jan 22, 2020 | 56.86 | 56.98 | 56.58 | 56.63 | 60,457 | -0.07(-0.13%) |
Jan 21, 2020 | 56.65 | 56.78 | 56.43 | 56.70 | 53,109 | -0.18(-0.32%) |
Jan 17, 2020 | 56.96 | 56.96 | 56.81 | 56.88 | 82,778 | +0.12(+0.22%) |
Jan 16, 2020 | 56.67 | 56.76 | 56.56 | 56.76 | 64,301 | +0.38(+0.68%) |
Jan 15, 2020 | 56.26 | 56.56 | 56.24 | 56.38 | 119,213 | -0.05(-0.10%) |
Jan 14, 2020 | 56.32 | 56.56 | 56.24 | 56.43 | 133,888 | +0.11(+0.20%) |
Jan 13, 2020 | 56.15 | 56.34 | 56.10 | 56.32 | 35,435 | +0.23(+0.41%) |
Jan 10, 2020 | 56.50 | 56.50 | 56.00 | 56.09 | 62,288 | -0.30(-0.54%) |
Jan 09, 2020 | 56.47 | 56.54 | 56.31 | 56.40 | 75,295 | +0.25(+0.45%) |
Jan 08, 2020 | 55.91 | 56.39 | 55.91 | 56.14 | 102,453 | +0.20(+0.37%) |
Jan 07, 2020 | 56.02 | 56.02 | 55.85 | 55.94 | 66,399 | -0.08(-0.14%) |
Jan 06, 2020 | 55.52 | 56.02 | 55.52 | 56.02 | 58,990 | +0.10(+0.17%) |
Jan 03, 2020 | 55.71 | 56.02 | 55.65 | 55.92 | 157,361 | -0.33(-0.58%) |
Jan 02, 2020 | 56.06 | 56.25 | 55.83 | 56.25 | 144,612 | +0.55(+0.99%) |
Dec 31, 2019 | 55.63 | 55.75 | 55.53 | 55.69 | 94,253 | -0.01(-0.01%) |
Dec 30, 2019 | 55.99 | 55.99 | 55.63 | 55.70 | 65,604 | -0.34(-0.61%) |
Dec 27, 2019 | 56.17 | 56.19 | 55.94 | 56.04 | 37,291 | -0.06(-0.10%) |
Dec 26, 2019 | 55.83 | 56.10 | 55.82 | 56.10 | 22,850 | +0.43(+0.78%) |
Dec 24, 2019 | 55.59 | 55.70 | 55.59 | 55.67 | 21,309 | +0.11(+0.20%) |
Dec 23, 2019 | 55.84 | 55.84 | 55.54 | 55.55 | 45,991 | -0.17(-0.30%) |
Dec 20, 2019 | 55.65 | 55.77 | 55.65 | 55.72 | 43,848 | +0.24(+0.44%) |
Dec 19, 2019 | 55.12 | 55.50 | 55.12 | 55.48 | 53,175 | +0.39(+0.70%) |
Dec 18, 2019 | 55.25 | 55.36 | 55.09 | 55.09 | 58,186 | -0.12(-0.22%) |
Dec 17, 2019 | 55.06 | 55.30 | 55.06 | 55.21 | 92,167 | +0.29(+0.52%) |
Dec 16, 2019 | 54.99 | 55.13 | 54.92 | 54.92 | 236,870 | +0.09(+0.17%) |
Dec 13, 2019 | 54.81 | 54.91 | 54.63 | 54.83 | 77,504 | -0.00(-0.01%) |
Dec 12, 2019 | 54.45 | 54.93 | 54.40 | 54.84 | 107,924 | +0.49(+0.89%) |
Dec 11, 2019 | 54.20 | 54.35 | 54.17 | 54.35 | 32,453 | +0.14(+0.26%) |
Dec 10, 2019 | 54.39 | 54.43 | 54.20 | 54.21 | 31,961 | -0.27(-0.49%) |
Dec 09, 2019 | 54.53 | 54.70 | 54.48 | 54.48 | 48,147 | -0.08(-0.15%) |
Dec 06, 2019 | 54.46 | 54.65 | 54.46 | 54.56 | 45,928 | +0.38(+0.69%) |
Dec 05, 2019 | 54.44 | 54.44 | 54.06 | 54.18 | 100,547 | -0.03(-0.06%) |
Dec 04, 2019 | 54.31 | 54.35 | 54.22 | 54.22 | 129,945 | +0.14(+0.25%) |
Dec 03, 2019 | 54.06 | 54.11 | 53.78 | 54.08 | 84,061 | -0.50(-0.92%) |
Dec 02, 2019 | 55.05 | 55.05 | 54.42 | 54.58 | 150,133 | -0.42(-0.77%) |
Nov 29, 2019 | 55.30 | 55.30 | 54.98 | 55.00 | 17,223 | -0.35(-0.63%) |
Nov 27, 2019 | 55.08 | 55.35 | 55.08 | 55.35 | 37,317 | +0.43(+0.78%) |
Nov 26, 2019 | 54.52 | 54.95 | 54.52 | 54.92 | 197,915 | +0.31(+0.56%) |
Nov 25, 2019 | 54.49 | 54.62 | 54.49 | 54.62 | 249,380 | +0.29(+0.53%) |
Nov 22, 2019 | 54.21 | 54.33 | 54.06 | 54.33 | 1,979,446 | +0.22(+0.40%) |
Nov 21, 2019 | 54.31 | 54.31 | 54.05 | 54.11 | 245,066 | -0.09(-0.17%) |
Nov 20, 2019 | 54.48 | 54.53 | 53.91 | 54.21 | 82,913 | -0.20(-0.37%) |
Nov 19, 2019 | 54.47 | 54.55 | 54.22 | 54.41 | 109,987 | -0.29(-0.52%) |
Nov 18, 2019 | 54.40 | 54.73 | 54.32 | 54.69 | 175,164 | +0.29(+0.53%) |
Nov 15, 2019 | 54.75 | 54.75 | 54.37 | 54.41 | 177,153 | -0.07(-0.12%) |
Nov 14, 2019 | 54.30 | 54.47 | 54.13 | 54.47 | 47,187 | +0.27(+0.50%) |
Nov 13, 2019 | 53.92 | 54.23 | 53.88 | 54.20 | 49,156 | +0.15(+0.27%) |
Nov 12, 2019 | 54.11 | 54.25 | 53.98 | 54.05 | 52,116 | -0.02(-0.04%) |
Nov 11, 2019 | 53.87 | 54.10 | 53.87 | 54.07 | 42,426 | +0.01(+0.02%) |
Nov 08, 2019 | 54.17 | 54.17 | 53.92 | 54.06 | 47,158 | +0.13(+0.24%) |
Nov 07, 2019 | 54.19 | 54.28 | 53.89 | 53.93 | 75,786 | -0.08(-0.15%) |
Nov 06, 2019 | 54.10 | 54.10 | 53.79 | 54.01 | 76,512 | -0.05(-0.09%) |
Nov 05, 2019 | 53.96 | 54.12 | 53.92 | 54.07 | 73,502 | +0.12(+0.23%) |
Nov 04, 2019 | 54.01 | 54.06 | 53.86 | 53.94 | 68,794 | +0.08(+0.14%) |