Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.12 | 54.17 | 51.71 | 52.10 | 29,095,764 | -1.90(-3.53%) |
Jan 30, 2020 | 53.17 | 54.04 | 52.22 | 54.00 | 31,299,134 | -0.26(-0.49%) |
Jan 29, 2020 | 54.94 | 56.12 | 54.25 | 54.26 | 19,639,740 | -1.15(-2.07%) |
Jan 28, 2020 | 55.20 | 55.72 | 54.21 | 55.41 | 18,857,038 | +1.04(+1.91%) |
Jan 27, 2020 | 54.12 | 54.94 | 53.60 | 54.37 | 27,790,468 | -2.31(-4.07%) |
Jan 24, 2020 | 58.88 | 58.90 | 56.17 | 56.68 | 29,100,350 | -1.41(-2.43%) |
Jan 23, 2020 | 59.20 | 59.43 | 57.92 | 58.09 | 26,606,072 | +0.03(+0.05%) |
Jan 22, 2020 | 58.40 | 59.12 | 57.75 | 58.06 | 23,020,610 | +0.20(+0.34%) |
Jan 21, 2020 | 56.30 | 58.07 | 56.20 | 57.87 | 25,262,560 | +1.29(+2.27%) |
Jan 17, 2020 | 56.93 | 57.03 | 55.94 | 56.58 | 20,941,332 | -0.02(-0.03%) |
Jan 16, 2020 | 55.74 | 56.76 | 55.70 | 56.60 | 23,129,948 | +1.48(+2.69%) |
Jan 15, 2020 | 55.96 | 56.05 | 54.79 | 55.12 | 22,005,130 | -1.32(-2.35%) |
Jan 14, 2020 | 56.72 | 57.20 | 55.40 | 56.44 | 26,959,394 | +0.07(+0.12%) |
Jan 13, 2020 | 55.94 | 56.70 | 55.80 | 56.37 | 16,471,478 | +0.77(+1.38%) |
Jan 10, 2020 | 56.39 | 56.42 | 55.22 | 55.61 | 19,513,998 | -0.63(-1.12%) |
Jan 09, 2020 | 57.23 | 57.38 | 55.42 | 56.24 | 22,803,180 | -0.21(-0.36%) |
Jan 08, 2020 | 57.30 | 57.30 | 55.99 | 56.44 | 30,301,940 | -0.74(-1.29%) |
Jan 07, 2020 | 54.34 | 57.31 | 54.32 | 57.18 | 50,863,860 | +4.62(+8.79%) |
Jan 06, 2020 | 52.74 | 53.13 | 52.16 | 52.56 | 19,124,348 | -0.95(-1.78%) |
Jan 03, 2020 | 53.15 | 54.27 | 52.99 | 53.51 | 17,147,676 | -0.84(-1.55%) |
Jan 02, 2020 | 53.82 | 54.45 | 53.49 | 54.35 | 20,558,234 | +1.58(+2.99%) |
Dec 31, 2019 | 51.92 | 52.89 | 51.79 | 52.77 | 13,553,763 | +0.56(+1.07%) |
Dec 30, 2019 | 52.76 | 52.87 | 51.67 | 52.21 | 15,563,007 | -0.80(-1.52%) |
Dec 27, 2019 | 54.21 | 54.49 | 52.88 | 53.02 | 17,516,688 | -1.05(-1.94%) |
Dec 26, 2019 | 54.41 | 54.61 | 53.88 | 54.07 | 13,795,824 | -0.31(-0.58%) |
Dec 24, 2019 | 54.41 | 54.60 | 54.00 | 54.38 | 8,786,369 | +0.02(+0.04%) |
Dec 23, 2019 | 54.20 | 55.06 | 54.11 | 54.36 | 24,146,762 | +0.33(+0.62%) |
Dec 20, 2019 | 53.87 | 54.88 | 53.61 | 54.03 | 45,219,160 | +0.52(+0.97%) |
Dec 19, 2019 | 53.98 | 54.25 | 52.89 | 53.51 | 56,857,816 | -0.90(-1.66%) |
Dec 18, 2019 | 52.01 | 52.71 | 51.39 | 54.41 | 39,871,768 | +2.40(+4.62%) |
Dec 17, 2019 | 52.98 | 52.99 | 51.66 | 52.01 | 28,887,062 | +0.06(+0.11%) |
Dec 16, 2019 | 51.77 | 53.28 | 51.70 | 51.95 | 39,367,476 | +1.71(+3.40%) |
Dec 13, 2019 | 50.06 | 51.34 | 49.75 | 50.24 | 30,623,582 | +0.23(+0.45%) |
Dec 12, 2019 | 48.44 | 50.37 | 48.40 | 50.02 | 37,290,336 | +1.68(+3.47%) |
Dec 11, 2019 | 46.86 | 48.42 | 46.80 | 48.34 | 22,502,790 | +1.77(+3.79%) |
Dec 10, 2019 | 46.16 | 47.02 | 45.84 | 46.57 | 19,630,774 | +0.99(+2.17%) |
Dec 09, 2019 | 46.67 | 46.88 | 45.56 | 45.58 | 16,855,886 | -1.45(-3.09%) |
Dec 06, 2019 | 46.55 | 47.42 | 46.43 | 47.03 | 20,876,110 | +1.29(+2.81%) |
Dec 05, 2019 | 45.84 | 46.51 | 45.38 | 45.75 | 13,251,995 | +0.31(+0.69%) |
Dec 04, 2019 | 45.31 | 45.73 | 44.87 | 45.43 | 17,244,704 | +1.05(+2.37%) |
Dec 03, 2019 | 44.27 | 44.55 | 43.72 | 44.38 | 21,209,586 | -1.14(-2.50%) |
Dec 02, 2019 | 46.68 | 47.05 | 45.48 | 45.52 | 16,360,418 | -1.10(-2.36%) |
Nov 29, 2019 | 47.04 | 47.05 | 46.55 | 46.62 | 7,483,669 | -0.64(-1.35%) |
Nov 27, 2019 | 46.46 | 47.36 | 46.23 | 47.26 | 15,735,833 | +1.39(+3.04%) |
Nov 26, 2019 | 46.76 | 46.78 | 45.67 | 45.86 | 13,094,599 | -0.77(-1.64%) |
Nov 25, 2019 | 45.24 | 46.66 | 45.08 | 46.63 | 19,163,052 | +1.62(+3.60%) |
Nov 22, 2019 | 45.07 | 45.51 | 44.89 | 45.01 | 11,468,506 | +0.31(+0.70%) |
Nov 21, 2019 | 44.45 | 45.31 | 44.20 | 44.70 | 14,452,510 | -0.02(-0.04%) |
Nov 20, 2019 | 45.29 | 45.63 | 44.38 | 44.72 | 25,131,446 | -0.99(-2.17%) |
Nov 19, 2019 | 47.21 | 47.28 | 45.41 | 45.71 | 18,734,928 | -1.22(-2.59%) |
Nov 18, 2019 | 47.05 | 47.49 | 46.58 | 46.92 | 12,874,099 | +0.11(+0.23%) |
Nov 15, 2019 | 46.71 | 47.61 | 46.45 | 46.82 | 18,206,202 | +0.89(+1.94%) |
Nov 14, 2019 | 45.26 | 45.95 | 44.91 | 45.92 | 12,022,577 | +0.49(+1.08%) |
Nov 13, 2019 | 45.63 | 45.68 | 44.95 | 45.43 | 16,136,121 | -0.59(-1.28%) |
Nov 12, 2019 | 45.92 | 46.79 | 45.81 | 46.02 | 15,414,832 | +0.63(+1.38%) |
Nov 11, 2019 | 45.84 | 45.86 | 44.99 | 45.39 | 14,915,980 | -0.91(-1.97%) |
Nov 08, 2019 | 46.67 | 47.11 | 46.07 | 46.31 | 18,881,960 | -1.19(-2.50%) |
Nov 07, 2019 | 47.61 | 48.16 | 47.10 | 47.49 | 19,608,014 | +0.71(+1.51%) |
Nov 06, 2019 | 47.25 | 47.40 | 46.22 | 46.79 | 22,211,816 | -0.98(-2.05%) |
Nov 05, 2019 | 48.69 | 48.79 | 47.69 | 47.77 | 13,931,816 | -0.89(-1.84%) |
Nov 04, 2019 | 48.46 | 48.97 | 48.33 | 48.66 | 16,311,457 | +1.19(+2.50%) |