Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.60 | 55.98 | 54.36 | 54.66 | 9,504,614 | -1.14(-2.04%) |
Jan 30, 2020 | 54.57 | 56.07 | 54.57 | 55.80 | 6,096,460 | +0.25(+0.44%) |
Jan 29, 2020 | 56.52 | 56.68 | 55.48 | 55.55 | 5,773,676 | -0.81(-1.44%) |
Jan 28, 2020 | 56.44 | 56.85 | 55.65 | 56.37 | 6,461,133 | +1.15(+2.08%) |
Jan 27, 2020 | 55.40 | 56.07 | 54.54 | 55.22 | 13,345,210 | -2.45(-4.25%) |
Jan 24, 2020 | 58.94 | 59.04 | 56.72 | 57.67 | 11,206,342 | -1.43(-2.42%) |
Jan 23, 2020 | 58.04 | 59.21 | 57.06 | 59.10 | 7,925,844 | +0.62(+1.06%) |
Jan 22, 2020 | 59.46 | 59.55 | 58.41 | 58.49 | 7,232,724 | -0.69(-1.16%) |
Jan 21, 2020 | 60.06 | 60.42 | 57.30 | 59.17 | 16,908,880 | -1.66(-2.72%) |
Jan 17, 2020 | 60.93 | 61.27 | 60.67 | 60.83 | 5,883,852 | +0.15(+0.24%) |
Jan 16, 2020 | 60.86 | 61.27 | 60.44 | 60.68 | 5,048,009 | +0.25(+0.42%) |
Jan 15, 2020 | 60.35 | 60.74 | 59.85 | 60.43 | 8,107,365 | +0.17(+0.28%) |
Jan 14, 2020 | 60.84 | 61.05 | 59.68 | 60.26 | 16,778,778 | +1.92(+3.29%) |
Jan 13, 2020 | 57.89 | 58.54 | 57.89 | 58.34 | 8,579,692 | +0.25(+0.42%) |
Jan 10, 2020 | 58.09 | 58.34 | 57.49 | 58.09 | 8,445,622 | +0.27(+0.47%) |
Jan 09, 2020 | 58.11 | 58.32 | 57.45 | 57.82 | 5,441,973 | +0.11(+0.19%) |
Jan 08, 2020 | 56.63 | 58.25 | 56.61 | 57.71 | 8,687,104 | +1.22(+2.15%) |
Jan 07, 2020 | 56.79 | 56.95 | 56.36 | 56.50 | 5,724,560 | -0.05(-0.09%) |
Jan 06, 2020 | 55.89 | 56.64 | 55.56 | 56.54 | 5,612,907 | -0.39(-0.69%) |
Jan 03, 2020 | 56.39 | 57.00 | 55.81 | 56.94 | 9,258,858 | -0.96(-1.66%) |
Jan 02, 2020 | 57.79 | 58.24 | 57.32 | 57.90 | 4,547,209 | +0.55(+0.96%) |
Dec 31, 2019 | 57.36 | 57.59 | 57.21 | 57.35 | 2,974,761 | -0.18(-0.31%) |
Dec 30, 2019 | 58.10 | 58.15 | 57.11 | 57.52 | 3,853,846 | -0.41(-0.71%) |
Dec 27, 2019 | 58.48 | 58.49 | 57.65 | 57.94 | 3,608,524 | -0.47(-0.81%) |
Dec 26, 2019 | 58.33 | 58.56 | 58.11 | 58.41 | 2,513,020 | +0.17(+0.29%) |
Dec 24, 2019 | 58.51 | 58.56 | 58.02 | 58.24 | 1,097,129 | -0.05(-0.08%) |
Dec 23, 2019 | 58.03 | 58.76 | 57.89 | 58.29 | 3,720,115 | +0.46(+0.80%) |
Dec 20, 2019 | 58.40 | 58.42 | 57.77 | 57.83 | 6,145,719 | -0.17(-0.29%) |
Dec 19, 2019 | 57.49 | 58.09 | 57.29 | 58.00 | 4,543,584 | +0.55(+0.96%) |
Dec 18, 2019 | 58.34 | 58.49 | 57.32 | 57.45 | 5,126,124 | -0.11(-0.19%) |
Dec 17, 2019 | 57.29 | 58.15 | 57.20 | 57.55 | 6,794,627 | +0.26(+0.46%) |
Dec 16, 2019 | 56.06 | 57.36 | 56.04 | 57.29 | 7,607,878 | +1.66(+2.98%) |
Dec 13, 2019 | 55.69 | 56.18 | 55.34 | 55.63 | 4,529,036 | +0.04(+0.07%) |
Dec 12, 2019 | 54.83 | 56.38 | 54.53 | 55.59 | 9,043,000 | +1.58(+2.92%) |
Dec 11, 2019 | 54.33 | 54.45 | 53.89 | 54.01 | 5,653,705 | -0.44(-0.81%) |
Dec 10, 2019 | 54.72 | 55.28 | 54.36 | 54.46 | 4,968,040 | -0.26(-0.48%) |
Dec 09, 2019 | 54.91 | 55.06 | 54.57 | 54.72 | 4,137,051 | -0.33(-0.61%) |
Dec 06, 2019 | 55.35 | 55.50 | 55.03 | 55.05 | 4,658,236 | +0.26(+0.47%) |
Dec 05, 2019 | 55.30 | 55.32 | 54.62 | 54.80 | 3,976,898 | -0.18(-0.32%) |
Dec 04, 2019 | 54.87 | 55.48 | 54.68 | 54.98 | 4,854,049 | +0.43(+0.79%) |
Dec 03, 2019 | 54.81 | 54.92 | 53.48 | 54.54 | 7,396,280 | -1.11(-1.99%) |
Dec 02, 2019 | 56.14 | 56.53 | 55.62 | 55.65 | 5,739,241 | -0.55(-0.98%) |
Nov 29, 2019 | 56.04 | 56.73 | 55.91 | 56.20 | 2,705,858 | +0.24(+0.42%) |
Nov 27, 2019 | 56.42 | 56.47 | 55.58 | 55.97 | 4,144,291 | -0.38(-0.68%) |
Nov 26, 2019 | 55.23 | 56.37 | 55.16 | 56.35 | 4,984,580 | +1.09(+1.97%) |
Nov 25, 2019 | 55.30 | 55.59 | 54.61 | 55.26 | 6,957,037 | +0.24(+0.43%) |
Nov 22, 2019 | 54.49 | 55.04 | 54.06 | 55.02 | 9,838,576 | +0.78(+1.45%) |
Nov 21, 2019 | 54.66 | 54.91 | 54.19 | 54.24 | 5,120,029 | -0.35(-0.65%) |
Nov 20, 2019 | 55.70 | 55.75 | 54.21 | 54.59 | 7,529,297 | -1.11(-1.99%) |
Nov 19, 2019 | 56.24 | 56.38 | 55.60 | 55.70 | 4,797,569 | -0.27(-0.49%) |
Nov 18, 2019 | 55.68 | 55.99 | 55.40 | 55.98 | 3,863,139 | +0.23(+0.40%) |
Nov 15, 2019 | 55.79 | 56.12 | 55.72 | 55.75 | 4,435,935 | +0.29(+0.53%) |
Nov 14, 2019 | 55.18 | 55.65 | 54.99 | 55.46 | 3,838,152 | +0.05(+0.09%) |
Nov 13, 2019 | 55.64 | 55.78 | 55.21 | 55.41 | 4,238,697 | -0.71(-1.26%) |
Nov 12, 2019 | 56.48 | 56.57 | 55.94 | 56.11 | 4,512,016 | +0.01(+0.02%) |
Nov 11, 2019 | 56.15 | 56.41 | 55.99 | 56.10 | 3,886,859 | -0.36(-0.64%) |
Nov 08, 2019 | 56.37 | 56.54 | 55.93 | 56.47 | 4,916,024 | -0.08(-0.14%) |
Nov 07, 2019 | 56.80 | 57.30 | 56.47 | 56.54 | 7,904,680 | +0.08(+0.14%) |
Nov 06, 2019 | 56.39 | 56.49 | 55.93 | 56.47 | 5,221,237 | +0.07(+0.12%) |
Nov 05, 2019 | 56.17 | 57.02 | 55.95 | 56.40 | 7,051,727 | +0.62(+1.11%) |
Nov 04, 2019 | 55.65 | 55.87 | 55.33 | 55.78 | 6,283,880 | +0.84(+1.54%) |