Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.54 | 56.96 | 52.87 | 53.07 | 2,072,584 | -2.24(-4.06%) |
Jan 30, 2020 | 55.37 | 55.44 | 54.55 | 55.32 | 1,517,368 | -0.38(-0.69%) |
Jan 29, 2020 | 55.98 | 56.26 | 55.70 | 55.70 | 853,936 | +0.00(+0.00%) |
Jan 28, 2020 | 56.10 | 56.10 | 55.34 | 55.70 | 1,144,233 | -0.12(-0.21%) |
Jan 27, 2020 | 55.50 | 56.07 | 55.21 | 55.82 | 1,078,826 | -0.70(-1.24%) |
Jan 24, 2020 | 57.04 | 57.06 | 56.03 | 56.52 | 675,918 | -0.54(-0.94%) |
Jan 23, 2020 | 56.55 | 57.25 | 55.96 | 57.06 | 858,941 | +0.20(+0.35%) |
Jan 22, 2020 | 57.34 | 57.46 | 56.64 | 56.86 | 687,714 | -0.24(-0.42%) |
Jan 21, 2020 | 57.48 | 57.64 | 56.91 | 57.10 | 970,736 | -0.69(-1.20%) |
Jan 17, 2020 | 58.16 | 58.25 | 57.53 | 57.79 | 958,474 | -0.13(-0.22%) |
Jan 16, 2020 | 57.73 | 58.18 | 57.67 | 57.92 | 1,837,794 | +0.42(+0.73%) |
Jan 15, 2020 | 56.97 | 57.71 | 56.85 | 57.50 | 847,852 | +0.37(+0.65%) |
Jan 14, 2020 | 56.86 | 57.43 | 56.86 | 57.12 | 1,214,952 | +0.12(+0.21%) |
Jan 13, 2020 | 57.64 | 57.72 | 56.87 | 57.01 | 1,229,274 | -0.55(-0.95%) |
Jan 10, 2020 | 57.94 | 58.16 | 57.34 | 57.55 | 765,025 | -0.44(-0.76%) |
Jan 09, 2020 | 57.73 | 58.12 | 57.44 | 57.99 | 1,005,995 | +0.58(+1.02%) |
Jan 08, 2020 | 57.37 | 57.90 | 57.27 | 57.41 | 1,123,632 | +0.06(+0.11%) |
Jan 07, 2020 | 57.49 | 57.64 | 57.01 | 57.34 | 1,358,706 | +0.04(+0.06%) |
Jan 06, 2020 | 57.27 | 57.56 | 57.03 | 57.31 | 1,086,441 | -0.46(-0.79%) |
Jan 03, 2020 | 57.12 | 57.81 | 57.07 | 57.76 | 1,827,732 | -0.40(-0.69%) |
Jan 02, 2020 | 57.89 | 58.16 | 57.31 | 58.16 | 947,894 | +0.55(+0.95%) |
Dec 31, 2019 | 57.11 | 57.87 | 57.11 | 57.62 | 781,466 | +0.25(+0.43%) |
Dec 30, 2019 | 56.87 | 57.53 | 56.70 | 57.37 | 750,216 | +0.40(+0.70%) |
Dec 27, 2019 | 57.32 | 57.35 | 56.87 | 56.97 | 1,071,584 | -0.06(-0.11%) |
Dec 26, 2019 | 57.02 | 57.13 | 56.76 | 57.03 | 623,576 | +0.28(+0.50%) |
Dec 24, 2019 | 56.81 | 56.90 | 56.61 | 56.75 | 199,915 | +0.05(+0.10%) |
Dec 23, 2019 | 56.86 | 56.90 | 56.41 | 56.70 | 597,128 | +0.05(+0.10%) |
Dec 20, 2019 | 56.90 | 57.01 | 56.44 | 56.64 | 1,486,977 | +0.12(+0.21%) |
Dec 19, 2019 | 56.19 | 56.60 | 55.80 | 56.52 | 816,447 | +0.41(+0.73%) |
Dec 18, 2019 | 56.50 | 56.70 | 56.02 | 56.11 | 1,673,157 | -0.47(-0.84%) |
Dec 17, 2019 | 56.39 | 56.84 | 56.29 | 56.59 | 983,581 | +0.13(+0.23%) |
Dec 16, 2019 | 56.76 | 57.48 | 56.37 | 56.46 | 2,350,010 | +0.22(+0.39%) |
Dec 13, 2019 | 56.30 | 56.96 | 55.90 | 56.24 | 1,500,020 | -0.32(-0.56%) |
Dec 12, 2019 | 55.44 | 56.63 | 55.22 | 56.56 | 998,816 | +1.00(+1.81%) |
Dec 11, 2019 | 54.63 | 55.62 | 54.52 | 55.56 | 1,091,681 | +0.89(+1.64%) |
Dec 10, 2019 | 54.65 | 55.22 | 54.54 | 54.66 | 1,596,241 | -0.11(-0.20%) |
Dec 09, 2019 | 54.09 | 54.84 | 54.00 | 54.77 | 1,523,074 | +0.51(+0.94%) |
Dec 06, 2019 | 53.85 | 54.43 | 53.48 | 54.26 | 1,128,358 | +0.99(+1.85%) |
Dec 05, 2019 | 52.94 | 53.39 | 52.94 | 53.27 | 1,323,866 | +0.68(+1.30%) |
Dec 04, 2019 | 52.63 | 53.55 | 52.49 | 52.59 | 1,305,779 | +0.26(+0.49%) |
Dec 03, 2019 | 52.20 | 52.51 | 51.81 | 52.33 | 1,516,445 | -0.51(-0.97%) |
Dec 02, 2019 | 53.20 | 53.55 | 52.60 | 52.85 | 788,504 | -0.26(-0.48%) |
Nov 29, 2019 | 53.47 | 53.50 | 53.01 | 53.10 | 255,264 | -0.36(-0.68%) |
Nov 27, 2019 | 53.68 | 53.71 | 53.21 | 53.47 | 845,364 | -0.10(-0.18%) |
Nov 26, 2019 | 53.03 | 53.58 | 52.92 | 53.56 | 949,078 | +0.69(+1.31%) |
Nov 25, 2019 | 52.86 | 53.16 | 52.71 | 52.87 | 739,978 | +0.14(+0.26%) |
Nov 22, 2019 | 52.33 | 52.95 | 52.30 | 52.74 | 824,759 | +0.11(+0.21%) |
Nov 21, 2019 | 53.00 | 53.25 | 52.27 | 52.63 | 859,831 | -0.39(-0.74%) |
Nov 20, 2019 | 53.20 | 53.50 | 52.59 | 53.02 | 959,825 | -0.37(-0.70%) |
Nov 19, 2019 | 53.30 | 53.63 | 53.06 | 53.39 | 878,442 | +0.39(+0.74%) |
Nov 18, 2019 | 52.43 | 53.03 | 51.92 | 53.00 | 753,512 | +0.19(+0.36%) |
Nov 15, 2019 | 52.77 | 53.04 | 52.54 | 52.81 | 1,015,966 | +0.35(+0.67%) |
Nov 14, 2019 | 52.07 | 52.55 | 52.07 | 52.45 | 1,235,743 | +0.34(+0.66%) |
Nov 13, 2019 | 51.89 | 52.25 | 51.76 | 52.11 | 726,198 | -0.09(-0.17%) |
Nov 12, 2019 | 52.77 | 52.77 | 52.03 | 52.20 | 1,118,454 | -0.45(-0.86%) |
Nov 11, 2019 | 52.06 | 52.76 | 51.96 | 52.65 | 776,665 | +0.07(+0.14%) |
Nov 08, 2019 | 52.64 | 52.95 | 52.43 | 52.58 | 881,422 | -0.15(-0.28%) |
Nov 07, 2019 | 53.22 | 53.53 | 52.41 | 52.73 | 970,608 | -0.12(-0.22%) |
Nov 06, 2019 | 52.69 | 52.89 | 52.30 | 52.84 | 1,073,253 | -0.01(-0.02%) |
Nov 05, 2019 | 53.20 | 53.31 | 52.71 | 52.85 | 1,190,622 | -0.05(-0.09%) |
Nov 04, 2019 | 53.22 | 53.54 | 52.64 | 52.90 | 1,450,686 | -0.38(-0.72%) |