Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.60 | 50.73 | 49.24 | 49.58 | 1,054,800 | -1.14(-2.25%) |
Jan 30, 2020 | 50.60 | 51.10 | 50.11 | 50.72 | 884,360 | -0.18(-0.35%) |
Jan 29, 2020 | 51.18 | 51.52 | 50.73 | 50.90 | 853,148 | -0.21(-0.41%) |
Jan 28, 2020 | 50.72 | 51.33 | 50.60 | 51.11 | 942,117 | +0.62(+1.23%) |
Jan 27, 2020 | 51.14 | 51.23 | 50.44 | 50.49 | 1,288,071 | -1.45(-2.79%) |
Jan 24, 2020 | 52.61 | 53.38 | 51.67 | 51.94 | 1,729,300 | -0.08(-0.15%) |
Jan 23, 2020 | 50.46 | 52.37 | 50.21 | 52.02 | 2,175,586 | +1.46(+2.89%) |
Jan 22, 2020 | 51.83 | 51.83 | 50.46 | 50.56 | 2,341,958 | -0.99(-1.92%) |
Jan 21, 2020 | 53.48 | 53.48 | 51.33 | 51.55 | 2,687,749 | -1.97(-3.68%) |
Jan 17, 2020 | 54.05 | 54.60 | 52.90 | 53.52 | 1,768,100 | -0.41(-0.76%) |
Jan 16, 2020 | 54.03 | 54.87 | 53.55 | 53.93 | 2,181,157 | -0.82(-1.50%) |
Jan 15, 2020 | 55.21 | 55.69 | 52.75 | 54.75 | 7,532,035 | -4.03(-6.86%) |
Jan 14, 2020 | 57.50 | 59.10 | 57.30 | 58.78 | 997,413 | +1.34(+2.33%) |
Jan 13, 2020 | 56.86 | 58.35 | 56.60 | 57.44 | 1,099,500 | +0.94(+1.66%) |
Jan 10, 2020 | 56.74 | 56.81 | 55.83 | 56.50 | 829,500 | -0.20(-0.35%) |
Jan 09, 2020 | 57.07 | 58.04 | 56.45 | 56.70 | 891,746 | +0.00(+0.00%) |
Jan 08, 2020 | 56.86 | 57.11 | 56.16 | 56.70 | 725,721 | +0.03(+0.05%) |
Jan 07, 2020 | 55.76 | 57.31 | 55.76 | 56.67 | 974,183 | +0.84(+1.50%) |
Jan 06, 2020 | 56.01 | 56.42 | 54.78 | 55.83 | 1,535,084 | -1.19(-2.09%) |
Jan 03, 2020 | 57.11 | 57.66 | 56.71 | 57.02 | 943,600 | -0.22(-0.38%) |
Jan 02, 2020 | 56.40 | 57.26 | 55.96 | 57.24 | 1,053,829 | +1.28(+2.29%) |
Dec 31, 2019 | 55.89 | 56.43 | 55.53 | 55.96 | 705,400 | -0.30(-0.53%) |
Dec 30, 2019 | 56.31 | 56.45 | 55.00 | 56.26 | 915,574 | -0.15(-0.27%) |
Dec 27, 2019 | 58.74 | 58.74 | 56.18 | 56.41 | 1,090,000 | -2.25(-3.84%) |
Dec 26, 2019 | 58.20 | 59.00 | 58.16 | 58.66 | 1,111,469 | +0.68(+1.17%) |
Dec 24, 2019 | 57.71 | 58.25 | 57.47 | 57.98 | 290,700 | +0.12(+0.21%) |
Dec 23, 2019 | 57.55 | 57.89 | 57.16 | 57.86 | 650,140 | +0.55(+0.96%) |
Dec 20, 2019 | 57.40 | 57.76 | 57.04 | 57.31 | 1,611,900 | +0.24(+0.42%) |
Dec 19, 2019 | 56.75 | 57.59 | 56.61 | 57.07 | 1,144,978 | +0.58(+1.03%) |
Dec 18, 2019 | 56.21 | 56.98 | 55.94 | 56.49 | 897,270 | +0.19(+0.34%) |
Dec 17, 2019 | 56.46 | 57.03 | 55.59 | 56.30 | 1,390,640 | -0.23(-0.41%) |
Dec 16, 2019 | 55.26 | 57.20 | 55.26 | 56.53 | 1,231,808 | +1.55(+2.82%) |
Dec 13, 2019 | 55.13 | 56.02 | 54.51 | 54.98 | 588,600 | -0.06(-0.11%) |
Dec 12, 2019 | 53.99 | 55.08 | 53.81 | 55.04 | 912,053 | +1.17(+2.17%) |
Dec 11, 2019 | 52.83 | 54.55 | 52.66 | 53.87 | 1,058,518 | +1.40(+2.67%) |
Dec 10, 2019 | 52.28 | 53.05 | 52.28 | 52.47 | 1,077,328 | +0.03(+0.06%) |
Dec 09, 2019 | 53.37 | 53.52 | 52.38 | 52.44 | 835,510 | -0.93(-1.74%) |
Dec 06, 2019 | 52.76 | 53.65 | 52.50 | 53.37 | 1,355,800 | +1.07(+2.05%) |
Dec 05, 2019 | 55.03 | 55.16 | 52.25 | 52.30 | 2,391,925 | -2.49(-4.54%) |
Dec 04, 2019 | 54.66 | 55.33 | 54.37 | 54.79 | 1,275,615 | +0.44(+0.81%) |
Dec 03, 2019 | 53.76 | 54.39 | 52.88 | 54.35 | 1,018,466 | -0.37(-0.68%) |
Dec 02, 2019 | 55.52 | 55.70 | 54.41 | 54.72 | 1,019,682 | -0.52(-0.94%) |
Nov 29, 2019 | 55.59 | 55.76 | 54.95 | 55.24 | 446,000 | -0.38(-0.68%) |
Nov 27, 2019 | 55.52 | 55.80 | 54.92 | 55.62 | 601,200 | +0.53(+0.96%) |
Nov 26, 2019 | 55.04 | 55.33 | 54.61 | 55.09 | 522,174 | +0.13(+0.24%) |
Nov 25, 2019 | 54.73 | 55.40 | 54.57 | 54.96 | 714,625 | +0.58(+1.07%) |
Nov 22, 2019 | 54.10 | 54.72 | 53.88 | 54.38 | 720,300 | +0.52(+0.97%) |
Nov 21, 2019 | 54.34 | 54.61 | 53.42 | 53.86 | 739,278 | -0.46(-0.85%) |
Nov 20, 2019 | 54.42 | 55.08 | 53.95 | 54.32 | 1,040,985 | -0.23(-0.42%) |
Nov 19, 2019 | 54.04 | 54.82 | 53.58 | 54.55 | 1,088,759 | +1.40(+2.63%) |
Nov 18, 2019 | 53.40 | 53.40 | 52.47 | 53.15 | 893,300 | -0.21(-0.39%) |
Nov 15, 2019 | 52.73 | 54.15 | 52.73 | 53.36 | 920,400 | +0.82(+1.56%) |
Nov 14, 2019 | 52.78 | 52.99 | 52.03 | 52.54 | 656,667 | -0.55(-1.04%) |
Nov 13, 2019 | 52.54 | 53.27 | 52.08 | 53.09 | 689,001 | +0.12(+0.23%) |
Nov 12, 2019 | 52.60 | 53.32 | 52.50 | 52.97 | 775,835 | +0.49(+0.93%) |
Nov 11, 2019 | 51.94 | 53.10 | 51.61 | 52.48 | 768,974 | +0.51(+0.98%) |
Nov 08, 2019 | 52.52 | 52.84 | 51.70 | 51.97 | 930,200 | -0.66(-1.25%) |
Nov 07, 2019 | 53.76 | 54.30 | 52.25 | 52.63 | 991,783 | -0.73(-1.37%) |
Nov 06, 2019 | 53.86 | 54.72 | 52.88 | 53.36 | 822,427 | -0.51(-0.95%) |
Nov 05, 2019 | 53.12 | 54.39 | 52.82 | 53.87 | 953,171 | +0.81(+1.53%) |
Nov 04, 2019 | 53.79 | 54.42 | 52.68 | 53.06 | 1,253,956 | +0.48(+0.91%) |