Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.73 | 57.01 | 56.23 | 56.38 | 1,567,890 | -0.05(-0.09%) |
Jan 30, 2020 | 55.86 | 56.47 | 55.72 | 56.43 | 1,776,882 | +1.83(+3.35%) |
Jan 29, 2020 | 54.52 | 55.01 | 54.39 | 54.60 | 1,457,111 | -0.90(-1.62%) |
Jan 28, 2020 | 55.20 | 55.52 | 55.12 | 55.50 | 1,797,450 | +0.59(+1.07%) |
Jan 27, 2020 | 54.52 | 55.03 | 54.45 | 54.91 | 2,432,500 | -0.72(-1.29%) |
Jan 24, 2020 | 55.27 | 55.68 | 55.23 | 55.63 | 2,311,990 | +0.91(+1.66%) |
Jan 23, 2020 | 54.56 | 54.84 | 54.36 | 54.72 | 1,414,292 | -0.13(-0.23%) |
Jan 22, 2020 | 54.84 | 55.05 | 54.76 | 54.85 | 1,561,243 | -0.42(-0.75%) |
Jan 21, 2020 | 55.12 | 55.27 | 54.87 | 55.26 | 1,688,837 | +0.31(+0.56%) |
Jan 17, 2020 | 54.96 | 55.00 | 54.72 | 54.95 | 1,249,433 | +0.30(+0.55%) |
Jan 16, 2020 | 54.68 | 54.76 | 54.51 | 54.65 | 1,318,432 | +0.09(+0.16%) |
Jan 15, 2020 | 54.75 | 54.79 | 54.44 | 54.57 | 940,368 | +0.42(+0.77%) |
Jan 14, 2020 | 54.16 | 54.31 | 54.06 | 54.15 | 926,487 | -0.27(-0.50%) |
Jan 13, 2020 | 54.02 | 54.44 | 53.88 | 54.42 | 1,240,770 | +0.45(+0.82%) |
Jan 10, 2020 | 54.02 | 54.37 | 53.97 | 53.98 | 1,422,357 | -0.21(-0.39%) |
Jan 09, 2020 | 53.97 | 54.21 | 53.85 | 54.19 | 1,509,195 | +0.32(+0.59%) |
Jan 08, 2020 | 53.69 | 54.04 | 53.61 | 53.87 | 2,893,918 | -0.43(-0.78%) |
Jan 07, 2020 | 54.56 | 54.63 | 54.18 | 54.29 | 1,902,014 | -1.01(-1.82%) |
Jan 06, 2020 | 55.20 | 55.35 | 55.11 | 55.30 | 846,211 | -0.10(-0.17%) |
Jan 03, 2020 | 55.14 | 55.67 | 55.14 | 55.40 | 936,145 | -0.12(-0.21%) |
Jan 02, 2020 | 55.65 | 55.74 | 55.39 | 55.51 | 838,139 | -0.08(-0.14%) |
Dec 31, 2019 | 55.78 | 55.84 | 55.29 | 55.59 | 621,616 | -0.21(-0.38%) |
Dec 30, 2019 | 56.41 | 56.41 | 55.61 | 55.80 | 721,572 | -0.28(-0.50%) |
Dec 27, 2019 | 56.08 | 56.20 | 55.87 | 56.08 | 1,285,920 | +0.97(+1.76%) |
Dec 26, 2019 | 55.15 | 55.25 | 54.98 | 55.12 | 381,745 | +0.15(+0.26%) |
Dec 24, 2019 | 55.10 | 55.16 | 54.92 | 54.97 | 617,481 | -0.13(-0.23%) |
Dec 23, 2019 | 55.71 | 55.76 | 55.09 | 55.10 | 2,238,838 | -0.36(-0.65%) |
Dec 20, 2019 | 55.53 | 55.90 | 55.33 | 55.46 | 1,793,942 | +0.13(+0.23%) |
Dec 19, 2019 | 54.97 | 55.34 | 54.90 | 55.33 | 4,203,620 | +0.63(+1.15%) |
Dec 18, 2019 | 54.99 | 55.10 | 54.59 | 54.70 | 1,650,760 | -0.52(-0.95%) |
Dec 17, 2019 | 55.43 | 55.60 | 55.15 | 55.22 | 3,315,282 | -4.12(-6.94%) |
Dec 16, 2019 | 59.24 | 59.53 | 59.12 | 59.35 | 1,247,505 | +0.79(+1.35%) |
Dec 13, 2019 | 58.50 | 58.68 | 58.24 | 58.55 | 1,074,236 | +0.85(+1.48%) |
Dec 12, 2019 | 58.05 | 58.11 | 57.46 | 57.70 | 1,589,888 | -0.24(-0.42%) |
Dec 11, 2019 | 57.91 | 58.08 | 57.79 | 57.94 | 1,508,957 | -0.28(-0.48%) |
Dec 10, 2019 | 58.31 | 58.55 | 58.09 | 58.22 | 1,626,244 | -0.29(-0.50%) |
Dec 09, 2019 | 58.39 | 58.64 | 58.26 | 58.51 | 954,878 | +0.53(+0.92%) |
Dec 06, 2019 | 58.04 | 58.28 | 57.88 | 57.98 | 895,110 | +0.25(+0.44%) |
Dec 05, 2019 | 57.66 | 57.74 | 57.37 | 57.73 | 795,806 | -0.03(-0.05%) |
Dec 04, 2019 | 57.67 | 57.87 | 57.59 | 57.76 | 1,035,501 | +0.32(+0.56%) |
Dec 03, 2019 | 57.21 | 57.45 | 57.07 | 57.44 | 922,328 | +0.03(+0.05%) |
Dec 02, 2019 | 57.50 | 57.52 | 56.97 | 57.41 | 1,156,860 | -0.20(-0.35%) |
Nov 29, 2019 | 57.14 | 57.61 | 57.09 | 57.61 | 2,493,906 | +0.68(+1.19%) |
Nov 27, 2019 | 56.79 | 57.00 | 56.62 | 56.94 | 834,954 | +0.02(+0.03%) |
Nov 26, 2019 | 56.40 | 56.95 | 56.35 | 56.92 | 1,073,285 | +0.80(+1.43%) |
Nov 25, 2019 | 55.97 | 56.20 | 55.92 | 56.11 | 1,106,550 | -0.10(-0.17%) |
Nov 22, 2019 | 56.38 | 56.51 | 56.14 | 56.21 | 1,147,105 | -0.34(-0.60%) |
Nov 21, 2019 | 56.66 | 56.82 | 56.36 | 56.55 | 1,332,063 | -0.52(-0.92%) |
Nov 20, 2019 | 56.95 | 57.18 | 56.86 | 57.07 | 1,326,283 | -0.32(-0.56%) |
Nov 19, 2019 | 57.43 | 57.52 | 57.26 | 57.39 | 946,709 | -0.02(-0.03%) |
Nov 18, 2019 | 57.49 | 57.68 | 57.33 | 57.41 | 904,742 | +0.21(+0.37%) |
Nov 15, 2019 | 56.82 | 57.23 | 56.71 | 57.20 | 782,860 | +0.00(+0.00%) |
Nov 14, 2019 | 57.14 | 57.31 | 57.04 | 57.20 | 675,863 | -0.54(-0.94%) |
Nov 13, 2019 | 57.72 | 57.83 | 57.45 | 57.74 | 748,644 | +0.31(+0.54%) |
Nov 12, 2019 | 57.63 | 57.67 | 57.23 | 57.43 | 834,739 | -0.36(-0.62%) |
Nov 11, 2019 | 57.77 | 57.85 | 57.59 | 57.79 | 1,277,964 | -0.42(-0.71%) |
Nov 08, 2019 | 58.12 | 58.32 | 57.95 | 58.20 | 1,305,455 | +0.65(+1.13%) |
Nov 07, 2019 | 57.86 | 57.86 | 57.46 | 57.56 | 1,025,502 | -0.45(-0.78%) |
Nov 06, 2019 | 58.14 | 58.21 | 57.94 | 58.01 | 1,322,045 | +1.08(+1.90%) |
Nov 05, 2019 | 56.68 | 56.93 | 56.56 | 56.93 | 1,283,857 | +0.63(+1.12%) |
Nov 04, 2019 | 56.74 | 56.98 | 56.18 | 56.30 | 1,044,101 | -0.58(-1.02%) |