Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.94 | 58.94 | 58.49 | 58.58 | 12,285 | -0.47(-0.80%) |
Jan 30, 2020 | 58.94 | 59.15 | 58.91 | 59.05 | 12,333 | -0.09(-0.16%) |
Jan 29, 2020 | 59.20 | 59.31 | 59.14 | 59.14 | 15,173 | +0.03(+0.05%) |
Jan 28, 2020 | 58.91 | 59.20 | 58.89 | 59.11 | 10,135 | +0.21(+0.35%) |
Jan 27, 2020 | 58.93 | 59.08 | 58.81 | 58.91 | 29,476 | -0.51(-0.86%) |
Jan 24, 2020 | 59.60 | 59.65 | 59.29 | 59.42 | 37,413 | -0.01(-0.02%) |
Jan 23, 2020 | 59.22 | 59.52 | 59.16 | 59.43 | 23,915 | +0.18(+0.30%) |
Jan 22, 2020 | 59.62 | 59.71 | 59.18 | 59.25 | 71,663 | -0.17(-0.29%) |
Jan 21, 2020 | 59.01 | 59.42 | 59.01 | 59.42 | 24,369 | +0.15(+0.26%) |
Jan 17, 2020 | 59.22 | 59.38 | 59.22 | 59.27 | 8,041 | +0.20(+0.33%) |
Jan 16, 2020 | 58.77 | 59.12 | 58.77 | 59.07 | 15,431 | +0.56(+0.95%) |
Jan 15, 2020 | 58.22 | 58.67 | 58.22 | 58.51 | 14,726 | +0.32(+0.55%) |
Jan 14, 2020 | 58.29 | 58.29 | 58.02 | 58.19 | 12,816 | -0.15(-0.26%) |
Jan 13, 2020 | 57.87 | 58.34 | 57.87 | 58.34 | 18,517 | +0.66(+1.14%) |
Jan 10, 2020 | 57.45 | 57.71 | 57.45 | 57.68 | 14,183 | +0.31(+0.54%) |
Jan 09, 2020 | 57.37 | 57.45 | 57.33 | 57.37 | 18,176 | +0.02(+0.03%) |
Jan 08, 2020 | 57.26 | 57.43 | 57.17 | 57.36 | 13,766 | -0.01(-0.01%) |
Jan 07, 2020 | 57.60 | 57.60 | 57.26 | 57.36 | 10,978 | -0.37(-0.64%) |
Jan 06, 2020 | 57.53 | 57.89 | 57.53 | 57.73 | 6,960 | -0.00(-0.01%) |
Jan 03, 2020 | 57.18 | 57.84 | 57.18 | 57.73 | 53,272 | +0.28(+0.48%) |
Jan 02, 2020 | 58.16 | 58.16 | 57.33 | 57.46 | 24,225 | -0.54(-0.94%) |
Dec 31, 2019 | 57.62 | 58.00 | 57.62 | 58.00 | 10,274 | +0.42(+0.74%) |
Dec 30, 2019 | 57.58 | 57.73 | 57.50 | 57.58 | 41,154 | -0.00(-0.00%) |
Dec 27, 2019 | 57.55 | 57.60 | 57.50 | 57.58 | 12,173 | +0.28(+0.49%) |
Dec 26, 2019 | 57.20 | 57.31 | 57.20 | 57.30 | 9,857 | +0.22(+0.39%) |
Dec 24, 2019 | 56.95 | 57.17 | 56.95 | 57.08 | 9,716 | +0.19(+0.34%) |
Dec 23, 2019 | 57.22 | 57.22 | 56.87 | 56.89 | 56,191 | -0.29(-0.52%) |
Dec 20, 2019 | 57.04 | 57.27 | 57.04 | 57.18 | 52,937 | +0.33(+0.58%) |
Dec 19, 2019 | 56.69 | 56.93 | 56.69 | 56.85 | 20,230 | +0.17(+0.29%) |
Dec 18, 2019 | 56.33 | 56.72 | 56.33 | 56.69 | 48,074 | +0.31(+0.55%) |
Dec 17, 2019 | 56.83 | 56.83 | 56.38 | 56.38 | 23,969 | -0.52(-0.91%) |
Dec 16, 2019 | 56.76 | 56.97 | 56.51 | 56.89 | 31,488 | +0.38(+0.67%) |
Dec 13, 2019 | 56.77 | 56.81 | 56.36 | 56.52 | 21,092 | +0.13(+0.23%) |
Dec 12, 2019 | 57.10 | 57.17 | 56.39 | 56.39 | 34,612 | -0.83(-1.45%) |
Dec 11, 2019 | 57.53 | 57.53 | 57.08 | 57.22 | 16,673 | -0.44(-0.76%) |
Dec 10, 2019 | 57.85 | 57.87 | 57.59 | 57.65 | 16,541 | -0.20(-0.35%) |
Dec 09, 2019 | 57.88 | 57.94 | 57.78 | 57.86 | 14,108 | -0.04(-0.06%) |
Dec 06, 2019 | 57.95 | 58.08 | 57.84 | 57.89 | 47,113 | +0.26(+0.44%) |
Dec 05, 2019 | 57.55 | 57.70 | 57.40 | 57.64 | 6,803 | +0.10(+0.17%) |
Dec 04, 2019 | 57.69 | 57.69 | 57.50 | 57.54 | 8,400 | +0.19(+0.33%) |
Dec 03, 2019 | 57.04 | 57.35 | 57.04 | 57.35 | 42,454 | +0.16(+0.28%) |
Dec 02, 2019 | 57.36 | 57.39 | 57.19 | 57.19 | 5,244 | -0.64(-1.11%) |
Nov 29, 2019 | 58.09 | 58.10 | 57.79 | 57.83 | 4,585 | -0.30(-0.51%) |
Nov 27, 2019 | 57.81 | 58.12 | 57.81 | 58.12 | 18,111 | +0.29(+0.50%) |
Nov 26, 2019 | 57.67 | 57.83 | 57.63 | 57.83 | 50,715 | +0.52(+0.91%) |
Nov 25, 2019 | 57.42 | 57.49 | 57.28 | 57.31 | 6,274 | +0.35(+0.62%) |
Nov 22, 2019 | 56.84 | 57.08 | 56.78 | 56.96 | 9,743 | -0.13(-0.23%) |
Nov 21, 2019 | 57.32 | 57.32 | 57.09 | 57.09 | 7,857 | -0.63(-1.10%) |
Nov 20, 2019 | 57.80 | 57.91 | 57.55 | 57.72 | 15,065 | -0.15(-0.26%) |
Nov 19, 2019 | 57.81 | 57.98 | 57.72 | 57.87 | 43,988 | +0.24(+0.42%) |
Nov 18, 2019 | 57.70 | 57.86 | 57.62 | 57.63 | 7,941 | +0.35(+0.61%) |
Nov 15, 2019 | 57.17 | 57.32 | 57.14 | 57.28 | 17,538 | +0.36(+0.63%) |
Nov 14, 2019 | 56.69 | 56.97 | 56.69 | 56.92 | 83,401 | +0.27(+0.47%) |
Nov 13, 2019 | 56.28 | 56.70 | 56.28 | 56.66 | 23,816 | +0.26(+0.46%) |
Nov 12, 2019 | 56.73 | 56.93 | 56.40 | 56.40 | 9,568 | -0.42(-0.75%) |
Nov 11, 2019 | 56.72 | 56.91 | 56.72 | 56.82 | 2,657 | -0.04(-0.07%) |
Nov 08, 2019 | 56.85 | 57.04 | 56.85 | 56.86 | 8,711 | -0.28(-0.49%) |
Nov 07, 2019 | 57.45 | 57.45 | 57.04 | 57.14 | 7,052 | -0.37(-0.64%) |
Nov 06, 2019 | 57.47 | 57.51 | 57.42 | 57.51 | 13,664 | +0.17(+0.29%) |
Nov 05, 2019 | 57.33 | 57.43 | 57.14 | 57.34 | 71,387 | -0.67(-1.15%) |
Nov 04, 2019 | 58.17 | 58.18 | 57.91 | 58.01 | 105,148 | -0.22(-0.38%) |