Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.27 | 57.36 | 57.27 | 57.35 | 79,528 | +0.08(+0.14%) |
Jan 30, 2020 | 57.34 | 57.34 | 57.26 | 57.27 | 65,959 | -0.03(-0.05%) |
Jan 29, 2020 | 57.25 | 57.30 | 57.20 | 57.30 | 61,479 | +0.07(+0.13%) |
Jan 28, 2020 | 57.24 | 57.24 | 57.20 | 57.22 | 84,130 | -0.03(-0.05%) |
Jan 27, 2020 | 57.15 | 57.25 | 57.15 | 57.25 | 64,108 | +0.13(+0.23%) |
Jan 24, 2020 | 57.05 | 57.15 | 57.05 | 57.12 | 92,130 | +0.07(+0.13%) |
Jan 23, 2020 | 57.04 | 57.06 | 57.03 | 57.05 | 68,674 | +0.06(+0.10%) |
Jan 22, 2020 | 56.97 | 56.99 | 56.96 | 56.99 | 68,148 | +0.01(+0.02%) |
Jan 21, 2020 | 56.88 | 56.98 | 56.88 | 56.98 | 77,109 | +0.11(+0.19%) |
Jan 17, 2020 | 56.88 | 56.92 | 56.87 | 56.87 | 108,644 | -0.08(-0.15%) |
Jan 16, 2020 | 56.90 | 56.96 | 56.89 | 56.96 | 89,187 | +0.06(+0.11%) |
Jan 15, 2020 | 56.87 | 56.89 | 56.87 | 56.89 | 133,139 | +0.08(+0.15%) |
Jan 14, 2020 | 56.72 | 56.81 | 56.72 | 56.81 | 147,520 | +0.04(+0.06%) |
Jan 13, 2020 | 56.75 | 56.77 | 56.74 | 56.77 | 92,623 | +0.01(+0.02%) |
Jan 10, 2020 | 56.76 | 56.77 | 56.74 | 56.76 | 51,171 | +0.01(+0.02%) |
Jan 09, 2020 | 56.73 | 56.75 | 56.70 | 56.75 | 69,595 | +0.08(+0.15%) |
Jan 08, 2020 | 56.67 | 56.74 | 56.67 | 56.67 | 82,981 | +0.00(+0.00%) |
Jan 07, 2020 | 56.59 | 56.73 | 56.59 | 56.67 | 86,644 | +0.06(+0.11%) |
Jan 06, 2020 | 56.58 | 56.63 | 56.55 | 56.61 | 64,849 | -0.02(-0.03%) |
Jan 03, 2020 | 56.51 | 56.62 | 56.41 | 56.62 | 99,518 | +0.27(+0.47%) |
Jan 02, 2020 | 56.31 | 56.40 | 56.31 | 56.36 | 120,008 | +0.00(+0.00%) |
Dec 31, 2019 | 56.32 | 56.39 | 56.32 | 56.36 | 108,101 | -0.02(-0.03%) |
Dec 30, 2019 | 56.32 | 56.38 | 56.32 | 56.38 | 151,594 | -0.01(-0.02%) |
Dec 27, 2019 | 56.33 | 56.39 | 56.33 | 56.39 | 90,175 | +0.06(+0.10%) |
Dec 26, 2019 | 56.28 | 56.36 | 56.28 | 56.33 | 153,834 | -0.00(-0.01%) |
Dec 24, 2019 | 56.28 | 56.35 | 56.28 | 56.33 | 62,905 | +0.04(+0.07%) |
Dec 23, 2019 | 56.28 | 56.31 | 56.26 | 56.29 | 102,957 | +0.02(+0.03%) |
Dec 20, 2019 | 56.28 | 56.29 | 56.26 | 56.28 | 100,387 | -0.06(-0.11%) |
Dec 19, 2019 | 56.27 | 56.34 | 56.27 | 56.34 | 89,869 | +0.01(+0.01%) |
Dec 18, 2019 | 56.32 | 56.33 | 56.29 | 56.33 | 104,940 | +0.04(+0.07%) |
Dec 17, 2019 | 56.27 | 56.33 | 56.25 | 56.30 | 97,392 | +0.04(+0.07%) |
Dec 16, 2019 | 56.32 | 56.32 | 56.24 | 56.26 | 265,851 | -0.08(-0.15%) |
Dec 13, 2019 | 56.31 | 56.37 | 56.25 | 56.34 | 78,891 | +0.07(+0.13%) |
Dec 12, 2019 | 56.32 | 56.34 | 56.25 | 56.27 | 81,382 | -0.06(-0.10%) |
Dec 11, 2019 | 56.30 | 56.36 | 56.29 | 56.32 | 51,774 | +0.06(+0.10%) |
Dec 10, 2019 | 56.25 | 56.27 | 56.22 | 56.27 | 89,539 | +0.01(+0.01%) |
Dec 09, 2019 | 56.25 | 56.28 | 56.24 | 56.26 | 57,298 | +0.06(+0.10%) |
Dec 06, 2019 | 56.17 | 56.23 | 56.17 | 56.21 | 72,362 | -0.04(-0.07%) |
Dec 05, 2019 | 56.22 | 56.26 | 56.21 | 56.24 | 40,294 | +0.02(+0.03%) |
Dec 04, 2019 | 56.22 | 56.27 | 56.21 | 56.22 | 88,170 | -0.03(-0.05%) |
Dec 03, 2019 | 56.25 | 56.32 | 56.20 | 56.25 | 113,065 | +0.12(+0.22%) |
Dec 02, 2019 | 56.09 | 56.15 | 56.09 | 56.13 | 93,286 | -0.07(-0.13%) |
Nov 29, 2019 | 56.22 | 56.22 | 56.19 | 56.20 | 18,747 | -0.02(-0.03%) |
Nov 27, 2019 | 56.15 | 56.24 | 56.15 | 56.22 | 81,966 | +0.02(+0.03%) |
Nov 26, 2019 | 56.10 | 56.21 | 56.10 | 56.20 | 281,935 | +0.11(+0.20%) |
Nov 25, 2019 | 56.03 | 56.16 | 56.03 | 56.09 | 96,371 | +0.05(+0.08%) |
Nov 22, 2019 | 56.13 | 56.13 | 56.05 | 56.05 | 66,270 | +0.01(+0.02%) |
Nov 21, 2019 | 55.98 | 56.07 | 55.98 | 56.04 | 77,137 | -0.09(-0.16%) |
Nov 20, 2019 | 56.04 | 56.14 | 56.04 | 56.12 | 112,714 | +0.11(+0.20%) |
Nov 19, 2019 | 55.97 | 56.01 | 55.93 | 56.01 | 166,854 | +0.04(+0.07%) |
Nov 18, 2019 | 55.90 | 55.98 | 55.90 | 55.97 | 107,935 | +0.07(+0.13%) |
Nov 15, 2019 | 55.87 | 55.97 | 55.87 | 55.90 | 63,763 | -0.05(-0.08%) |
Nov 14, 2019 | 55.94 | 55.98 | 55.89 | 55.95 | 78,657 | +0.20(+0.36%) |
Nov 13, 2019 | 55.78 | 55.89 | 55.75 | 55.75 | 78,685 | -0.05(-0.09%) |
Nov 12, 2019 | 55.80 | 55.81 | 55.72 | 55.80 | 40,808 | -0.01(-0.02%) |
Nov 11, 2019 | 55.75 | 55.81 | 55.75 | 55.81 | 40,026 | +0.04(+0.07%) |
Nov 08, 2019 | 55.81 | 55.81 | 55.72 | 55.77 | 81,639 | -0.01(-0.02%) |
Nov 07, 2019 | 55.89 | 55.96 | 55.73 | 55.78 | 134,172 | -0.16(-0.28%) |
Nov 06, 2019 | 55.93 | 55.96 | 55.91 | 55.94 | 72,750 | -0.01(-0.02%) |
Nov 05, 2019 | 55.96 | 55.99 | 55.90 | 55.95 | 87,346 | -0.15(-0.26%) |
Nov 04, 2019 | 56.10 | 56.11 | 56.07 | 56.09 | 65,880 | -0.04(-0.07%) |