Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.77 | 53.94 | 53.00 | 53.28 | 5,262,600 | -1.57(-2.86%) |
Jan 30, 2020 | 54.90 | 54.97 | 54.12 | 54.85 | 5,246,591 | -1.47(-2.61%) |
Jan 29, 2020 | 56.50 | 56.57 | 56.06 | 56.32 | 4,219,949 | -0.46(-0.81%) |
Jan 28, 2020 | 56.76 | 56.96 | 56.67 | 56.78 | 4,860,527 | -0.33(-0.58%) |
Jan 27, 2020 | 57.26 | 57.55 | 56.85 | 57.11 | 3,353,569 | -1.35(-2.31%) |
Jan 24, 2020 | 58.66 | 58.68 | 58.18 | 58.46 | 2,195,500 | -0.11(-0.19%) |
Jan 23, 2020 | 58.14 | 58.65 | 57.80 | 58.57 | 2,689,296 | +0.11(+0.19%) |
Jan 22, 2020 | 58.74 | 58.75 | 58.28 | 58.46 | 4,405,242 | -0.09(-0.15%) |
Jan 21, 2020 | 58.99 | 59.02 | 58.53 | 58.55 | 6,330,027 | -1.24(-2.07%) |
Jan 17, 2020 | 60.00 | 60.05 | 59.76 | 59.79 | 2,898,800 | -0.35(-0.58%) |
Jan 16, 2020 | 60.54 | 60.65 | 59.85 | 60.14 | 3,215,371 | -0.28(-0.46%) |
Jan 15, 2020 | 60.31 | 60.49 | 60.02 | 60.42 | 2,392,158 | +0.14(+0.23%) |
Jan 14, 2020 | 60.06 | 60.31 | 59.76 | 60.28 | 2,080,725 | +0.18(+0.30%) |
Jan 13, 2020 | 59.90 | 60.26 | 59.64 | 60.10 | 2,947,130 | +0.01(+0.02%) |
Jan 10, 2020 | 60.47 | 60.47 | 60.06 | 60.09 | 1,692,500 | -0.68(-1.12%) |
Jan 09, 2020 | 60.50 | 60.87 | 60.10 | 60.77 | 2,063,390 | -0.14(-0.23%) |
Jan 08, 2020 | 60.96 | 61.01 | 60.54 | 60.91 | 3,524,423 | -0.61(-0.99%) |
Jan 07, 2020 | 61.38 | 61.54 | 60.93 | 61.52 | 2,339,372 | -0.46(-0.74%) |
Jan 06, 2020 | 61.97 | 62.27 | 61.73 | 61.98 | 2,316,414 | +0.65(+1.06%) |
Jan 03, 2020 | 60.78 | 61.42 | 60.76 | 61.33 | 3,229,700 | +0.65(+1.07%) |
Jan 02, 2020 | 60.37 | 60.69 | 60.12 | 60.68 | 1,557,249 | +0.71(+1.18%) |
Dec 31, 2019 | 59.52 | 59.99 | 59.52 | 59.97 | 1,168,900 | +0.34(+0.57%) |
Dec 30, 2019 | 59.95 | 60.04 | 59.55 | 59.63 | 1,688,712 | -0.47(-0.78%) |
Dec 27, 2019 | 60.34 | 60.37 | 60.04 | 60.10 | 1,492,200 | +0.20(+0.33%) |
Dec 26, 2019 | 59.65 | 60.11 | 59.61 | 59.90 | 982,742 | +0.14(+0.23%) |
Dec 24, 2019 | 59.56 | 59.80 | 59.55 | 59.76 | 1,178,900 | +0.18(+0.30%) |
Dec 23, 2019 | 58.94 | 59.59 | 58.88 | 59.58 | 1,751,853 | +0.49(+0.83%) |
Dec 20, 2019 | 59.35 | 59.43 | 58.92 | 59.09 | 2,626,400 | -0.65(-1.09%) |
Dec 19, 2019 | 59.90 | 59.95 | 59.68 | 59.74 | 2,632,762 | +0.43(+0.73%) |
Dec 18, 2019 | 59.41 | 59.76 | 59.24 | 59.31 | 4,693,405 | +0.28(+0.47%) |
Dec 17, 2019 | 58.99 | 59.27 | 58.83 | 59.03 | 5,525,969 | +0.69(+1.18%) |
Dec 16, 2019 | 58.50 | 58.63 | 58.12 | 58.34 | 2,467,811 | +0.93(+1.62%) |
Dec 13, 2019 | 57.93 | 58.15 | 57.28 | 57.41 | 2,302,400 | -0.19(-0.33%) |
Dec 12, 2019 | 57.33 | 57.89 | 57.25 | 57.60 | 3,528,084 | +0.29(+0.51%) |
Dec 11, 2019 | 57.25 | 57.50 | 57.08 | 57.31 | 2,268,881 | -0.03(-0.05%) |
Dec 10, 2019 | 57.54 | 57.59 | 57.24 | 57.34 | 1,417,542 | +0.04(+0.07%) |
Dec 09, 2019 | 57.34 | 57.63 | 57.17 | 57.30 | 1,523,598 | -0.09(-0.16%) |
Dec 06, 2019 | 57.26 | 57.68 | 57.19 | 57.39 | 1,816,100 | +0.84(+1.49%) |
Dec 05, 2019 | 56.96 | 57.09 | 56.49 | 56.55 | 1,520,152 | -0.36(-0.63%) |
Dec 04, 2019 | 56.94 | 57.12 | 56.82 | 56.91 | 1,495,465 | +0.47(+0.83%) |
Dec 03, 2019 | 56.59 | 56.70 | 56.21 | 56.44 | 1,980,125 | -0.96(-1.67%) |
Dec 02, 2019 | 58.00 | 58.04 | 57.31 | 57.40 | 1,547,496 | -0.21(-0.36%) |
Nov 29, 2019 | 57.74 | 57.81 | 57.44 | 57.61 | 807,000 | -0.50(-0.86%) |
Nov 27, 2019 | 58.23 | 58.25 | 57.83 | 58.11 | 1,213,000 | -0.11(-0.19%) |
Nov 26, 2019 | 58.77 | 58.77 | 58.08 | 58.22 | 1,620,099 | -0.92(-1.56%) |
Nov 25, 2019 | 59.44 | 59.44 | 58.97 | 59.14 | 1,302,521 | +0.19(+0.32%) |
Nov 22, 2019 | 59.39 | 59.48 | 58.91 | 58.95 | 1,176,200 | -0.17(-0.29%) |
Nov 21, 2019 | 58.91 | 59.14 | 58.62 | 59.12 | 1,797,156 | +0.47(+0.80%) |
Nov 20, 2019 | 58.66 | 59.12 | 58.46 | 58.65 | 2,082,815 | -0.29(-0.49%) |
Nov 19, 2019 | 60.11 | 60.11 | 58.87 | 58.94 | 2,863,176 | -0.77(-1.29%) |
Nov 18, 2019 | 59.85 | 59.97 | 59.62 | 59.71 | 1,296,073 | -0.26(-0.43%) |
Nov 15, 2019 | 59.67 | 60.15 | 59.67 | 59.97 | 1,137,100 | +0.33(+0.55%) |
Nov 14, 2019 | 59.98 | 60.16 | 59.49 | 59.64 | 1,184,892 | -1.14(-1.88%) |
Nov 13, 2019 | 60.40 | 60.83 | 60.30 | 60.78 | 1,529,966 | +0.33(+0.55%) |
Nov 12, 2019 | 60.83 | 60.92 | 60.42 | 60.45 | 1,194,258 | -0.25(-0.41%) |
Nov 11, 2019 | 60.26 | 60.86 | 60.15 | 60.70 | 1,056,757 | +0.02(+0.03%) |
Nov 08, 2019 | 60.63 | 60.74 | 60.41 | 60.68 | 1,373,000 | -0.18(-0.30%) |
Nov 07, 2019 | 60.86 | 60.96 | 60.51 | 60.86 | 1,151,775 | +0.38(+0.63%) |
Nov 06, 2019 | 60.78 | 61.08 | 60.33 | 60.48 | 1,620,398 | -0.22(-0.36%) |
Nov 05, 2019 | 60.79 | 60.82 | 60.37 | 60.70 | 1,262,867 | +0.57(+0.95%) |
Nov 04, 2019 | 60.28 | 60.46 | 60.09 | 60.13 | 1,264,597 | +0.98(+1.66%) |