Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.90 | 56.28 | 54.65 | 54.96 | 9,453,508 | -1.14(-2.04%) |
Jan 30, 2020 | 54.87 | 56.38 | 54.87 | 56.10 | 6,063,680 | +0.25(+0.44%) |
Jan 29, 2020 | 56.83 | 56.99 | 55.78 | 55.85 | 5,742,632 | -0.82(-1.44%) |
Jan 28, 2020 | 56.74 | 57.16 | 55.95 | 56.67 | 6,426,392 | +1.15(+2.08%) |
Jan 27, 2020 | 55.70 | 56.38 | 54.84 | 55.52 | 13,273,454 | -2.46(-4.25%) |
Jan 24, 2020 | 59.26 | 59.36 | 57.03 | 57.98 | 11,146,087 | -1.44(-2.42%) |
Jan 23, 2020 | 58.36 | 59.53 | 57.37 | 59.42 | 7,883,228 | +0.62(+1.06%) |
Jan 22, 2020 | 59.78 | 59.87 | 58.72 | 58.80 | 7,193,835 | -0.69(-1.16%) |
Jan 21, 2020 | 60.39 | 60.74 | 57.61 | 59.49 | 16,817,964 | -1.67(-2.72%) |
Jan 17, 2020 | 61.26 | 61.60 | 61.00 | 61.16 | 5,852,215 | +0.15(+0.24%) |
Jan 16, 2020 | 61.19 | 61.60 | 60.76 | 61.01 | 5,020,867 | +0.26(+0.42%) |
Jan 15, 2020 | 60.68 | 61.07 | 60.17 | 60.75 | 8,063,772 | +0.17(+0.28%) |
Jan 14, 2020 | 61.17 | 61.38 | 60.01 | 60.59 | 16,688,560 | +1.93(+3.29%) |
Jan 13, 2020 | 58.20 | 58.86 | 58.20 | 58.65 | 8,533,560 | +0.25(+0.42%) |
Jan 10, 2020 | 58.41 | 58.65 | 57.80 | 58.41 | 8,400,211 | +0.28(+0.47%) |
Jan 09, 2020 | 58.43 | 58.63 | 57.76 | 58.13 | 5,412,712 | +0.11(+0.19%) |
Jan 08, 2020 | 56.94 | 58.57 | 56.92 | 58.02 | 8,640,394 | +1.22(+2.15%) |
Jan 07, 2020 | 57.10 | 57.25 | 56.66 | 56.80 | 5,693,779 | -0.05(-0.09%) |
Jan 06, 2020 | 56.19 | 56.95 | 55.86 | 56.85 | 5,582,727 | -0.39(-0.69%) |
Jan 03, 2020 | 56.69 | 57.30 | 56.11 | 57.24 | 9,209,074 | -0.97(-1.66%) |
Jan 02, 2020 | 58.10 | 58.56 | 57.63 | 58.21 | 4,522,759 | +0.55(+0.96%) |
Dec 31, 2019 | 57.67 | 57.91 | 57.52 | 57.66 | 2,958,766 | -0.18(-0.31%) |
Dec 30, 2019 | 58.42 | 58.47 | 57.42 | 57.84 | 3,833,125 | -0.41(-0.71%) |
Dec 27, 2019 | 58.79 | 58.81 | 57.96 | 58.25 | 3,589,122 | -0.47(-0.81%) |
Dec 26, 2019 | 58.64 | 58.88 | 58.43 | 58.72 | 2,499,508 | +0.17(+0.29%) |
Dec 24, 2019 | 58.82 | 58.88 | 58.33 | 58.56 | 1,091,230 | -0.05(-0.08%) |
Dec 23, 2019 | 58.34 | 59.08 | 58.20 | 58.60 | 3,700,112 | +0.46(+0.80%) |
Dec 20, 2019 | 58.71 | 58.74 | 58.09 | 58.14 | 6,112,674 | -0.17(-0.29%) |
Dec 19, 2019 | 57.80 | 58.41 | 57.60 | 58.31 | 4,519,153 | +0.55(+0.96%) |
Dec 18, 2019 | 58.65 | 58.80 | 57.63 | 57.76 | 5,098,561 | -0.11(-0.19%) |
Dec 17, 2019 | 57.60 | 58.47 | 57.51 | 57.87 | 6,758,093 | +0.27(+0.46%) |
Dec 16, 2019 | 56.37 | 57.67 | 56.35 | 57.60 | 7,566,971 | +1.67(+2.98%) |
Dec 13, 2019 | 55.99 | 56.49 | 55.64 | 55.93 | 4,504,684 | +0.04(+0.07%) |
Dec 12, 2019 | 55.12 | 56.68 | 54.83 | 55.89 | 8,994,377 | +1.59(+2.92%) |
Dec 11, 2019 | 54.62 | 54.74 | 54.18 | 54.31 | 5,623,305 | -0.44(-0.81%) |
Dec 10, 2019 | 55.02 | 55.58 | 54.65 | 54.75 | 4,941,327 | -0.27(-0.48%) |
Dec 09, 2019 | 55.20 | 55.36 | 54.87 | 55.02 | 4,114,807 | -0.34(-0.61%) |
Dec 06, 2019 | 55.65 | 55.80 | 55.33 | 55.35 | 4,633,189 | +0.26(+0.47%) |
Dec 05, 2019 | 55.60 | 55.62 | 54.92 | 55.09 | 3,955,515 | -0.18(-0.32%) |
Dec 04, 2019 | 55.16 | 55.78 | 54.98 | 55.27 | 4,827,950 | +0.43(+0.79%) |
Dec 03, 2019 | 55.10 | 55.21 | 53.77 | 54.84 | 7,356,511 | -1.11(-1.99%) |
Dec 02, 2019 | 56.45 | 56.84 | 55.92 | 55.95 | 5,708,381 | -0.55(-0.98%) |
Nov 29, 2019 | 56.35 | 57.04 | 56.21 | 56.50 | 2,691,309 | +0.24(+0.42%) |
Nov 27, 2019 | 56.72 | 56.77 | 55.88 | 56.27 | 4,122,008 | -0.38(-0.68%) |
Nov 26, 2019 | 55.53 | 56.67 | 55.46 | 56.65 | 4,957,778 | +1.09(+1.97%) |
Nov 25, 2019 | 55.60 | 55.89 | 54.91 | 55.56 | 6,919,630 | +0.24(+0.43%) |
Nov 22, 2019 | 54.79 | 55.34 | 54.35 | 55.32 | 9,785,675 | +0.79(+1.45%) |
Nov 21, 2019 | 54.96 | 55.20 | 54.48 | 54.53 | 5,092,499 | -0.35(-0.65%) |
Nov 20, 2019 | 56.00 | 56.05 | 54.50 | 54.89 | 7,488,813 | -1.11(-1.99%) |
Nov 19, 2019 | 56.54 | 56.68 | 55.90 | 56.00 | 4,771,773 | -0.28(-0.49%) |
Nov 18, 2019 | 55.98 | 56.29 | 55.70 | 56.28 | 3,842,367 | +0.23(+0.40%) |
Nov 15, 2019 | 56.09 | 56.43 | 56.02 | 56.05 | 4,412,083 | +0.30(+0.53%) |
Nov 14, 2019 | 55.48 | 55.95 | 55.28 | 55.76 | 3,817,514 | +0.05(+0.09%) |
Nov 13, 2019 | 55.94 | 56.08 | 55.51 | 55.71 | 4,215,906 | -0.71(-1.26%) |
Nov 12, 2019 | 56.78 | 56.88 | 56.24 | 56.42 | 4,487,755 | +0.01(+0.02%) |
Nov 11, 2019 | 56.46 | 56.71 | 56.29 | 56.41 | 3,865,960 | -0.36(-0.64%) |
Nov 08, 2019 | 56.67 | 56.85 | 56.23 | 56.77 | 4,889,592 | -0.08(-0.14%) |
Nov 07, 2019 | 57.11 | 57.61 | 56.77 | 56.85 | 7,862,177 | +0.08(+0.14%) |
Nov 06, 2019 | 56.69 | 56.79 | 56.23 | 56.77 | 5,193,163 | +0.07(+0.12%) |
Nov 05, 2019 | 56.48 | 57.32 | 56.25 | 56.70 | 7,013,811 | +0.62(+1.11%) |
Nov 04, 2019 | 55.95 | 56.17 | 55.63 | 56.08 | 6,250,093 | +0.85(+1.54%) |