Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.48 | 54.57 | 53.58 | 53.65 | 881,488 | -0.90(-1.65%) |
Jan 30, 2020 | 54.27 | 54.58 | 54.10 | 54.55 | 508,318 | +0.23(+0.41%) |
Jan 29, 2020 | 53.96 | 54.46 | 53.64 | 54.32 | 708,527 | +0.51(+0.95%) |
Jan 28, 2020 | 54.12 | 54.37 | 53.61 | 53.81 | 725,136 | -0.23(-0.43%) |
Jan 27, 2020 | 53.42 | 54.22 | 53.33 | 54.05 | 756,853 | +0.36(+0.68%) |
Jan 24, 2020 | 52.98 | 53.68 | 52.64 | 53.68 | 690,287 | +0.70(+1.32%) |
Jan 23, 2020 | 52.15 | 53.08 | 51.67 | 52.98 | 918,142 | +0.89(+1.71%) |
Jan 22, 2020 | 52.06 | 52.50 | 51.87 | 52.09 | 543,020 | +0.28(+0.53%) |
Jan 21, 2020 | 51.87 | 52.19 | 51.74 | 51.81 | 992,275 | -0.14(-0.27%) |
Jan 17, 2020 | 51.59 | 52.06 | 51.50 | 51.95 | 664,755 | +0.42(+0.82%) |
Jan 16, 2020 | 51.33 | 51.71 | 51.28 | 51.53 | 798,690 | +0.39(+0.76%) |
Jan 15, 2020 | 50.64 | 51.38 | 50.60 | 51.14 | 1,062,789 | +0.39(+0.77%) |
Jan 14, 2020 | 51.03 | 51.15 | 50.53 | 50.75 | 831,517 | -0.33(-0.64%) |
Jan 13, 2020 | 50.81 | 51.11 | 50.80 | 51.08 | 824,254 | +0.27(+0.53%) |
Jan 10, 2020 | 51.12 | 51.50 | 50.66 | 50.81 | 500,935 | -0.23(-0.44%) |
Jan 09, 2020 | 50.48 | 51.05 | 50.46 | 51.03 | 907,848 | +0.60(+1.18%) |
Jan 08, 2020 | 50.64 | 50.89 | 50.35 | 50.44 | 845,590 | -0.16(-0.33%) |
Jan 07, 2020 | 51.05 | 51.09 | 50.51 | 50.60 | 695,037 | -0.63(-1.23%) |
Jan 06, 2020 | 50.20 | 51.23 | 50.07 | 51.23 | 1,243,182 | +0.87(+1.72%) |
Jan 03, 2020 | 49.87 | 50.45 | 49.74 | 50.37 | 604,449 | +0.22(+0.43%) |
Jan 02, 2020 | 50.76 | 51.15 | 49.67 | 50.15 | 637,296 | -0.33(-0.65%) |
Dec 31, 2019 | 50.36 | 50.65 | 50.31 | 50.48 | 628,710 | +0.12(+0.24%) |
Dec 30, 2019 | 50.10 | 50.41 | 50.02 | 50.36 | 657,234 | +0.30(+0.61%) |
Dec 27, 2019 | 50.06 | 50.26 | 49.97 | 50.06 | 535,709 | +0.07(+0.14%) |
Dec 26, 2019 | 50.17 | 50.32 | 49.79 | 49.99 | 586,086 | -0.08(-0.16%) |
Dec 24, 2019 | 50.42 | 50.64 | 50.05 | 50.07 | 259,941 | -0.38(-0.76%) |
Dec 23, 2019 | 51.10 | 51.28 | 50.17 | 50.45 | 877,730 | -0.55(-1.09%) |
Dec 20, 2019 | 51.43 | 51.84 | 50.87 | 51.00 | 1,876,427 | -0.03(-0.05%) |
Dec 19, 2019 | 52.16 | 52.16 | 50.83 | 51.03 | 1,263,333 | -1.25(-2.38%) |
Dec 18, 2019 | 53.15 | 53.20 | 52.13 | 52.27 | 893,388 | -0.90(-1.69%) |
Dec 17, 2019 | 52.85 | 53.52 | 52.83 | 53.17 | 566,339 | +0.37(+0.70%) |
Dec 16, 2019 | 52.64 | 53.06 | 52.45 | 52.80 | 1,016,201 | +0.22(+0.41%) |
Dec 13, 2019 | 53.18 | 53.21 | 52.50 | 52.58 | 728,296 | -0.66(-1.24%) |
Dec 12, 2019 | 53.73 | 54.08 | 53.22 | 53.24 | 1,019,093 | -0.43(-0.81%) |
Dec 11, 2019 | 53.94 | 54.16 | 53.55 | 53.67 | 663,353 | -0.31(-0.58%) |
Dec 10, 2019 | 53.96 | 54.31 | 53.87 | 53.99 | 632,388 | -0.01(-0.02%) |
Dec 09, 2019 | 53.75 | 54.34 | 53.71 | 53.99 | 704,531 | -0.57(-1.05%) |
Dec 06, 2019 | 55.35 | 55.55 | 54.51 | 54.57 | 1,248,872 | -0.36(-0.66%) |
Dec 05, 2019 | 54.26 | 55.02 | 54.26 | 54.93 | 699,945 | +0.69(+1.27%) |
Dec 04, 2019 | 54.17 | 54.83 | 54.17 | 54.24 | 644,078 | +0.07(+0.13%) |
Dec 03, 2019 | 54.20 | 54.38 | 54.03 | 54.17 | 489,196 | -0.27(-0.49%) |
Dec 02, 2019 | 54.64 | 54.77 | 54.19 | 54.44 | 628,730 | -0.27(-0.49%) |
Nov 29, 2019 | 54.88 | 55.00 | 54.68 | 54.71 | 325,855 | -0.17(-0.31%) |
Nov 27, 2019 | 54.80 | 54.95 | 54.59 | 54.88 | 556,699 | +0.08(+0.14%) |
Nov 26, 2019 | 54.19 | 54.81 | 54.13 | 54.80 | 437,228 | +0.71(+1.30%) |
Nov 25, 2019 | 54.04 | 54.24 | 53.87 | 54.10 | 406,383 | +0.26(+0.48%) |
Nov 22, 2019 | 53.92 | 54.05 | 53.67 | 53.84 | 345,741 | -0.09(-0.18%) |
Nov 21, 2019 | 54.58 | 54.58 | 53.76 | 53.93 | 479,149 | -0.69(-1.26%) |
Nov 20, 2019 | 54.95 | 55.19 | 54.35 | 54.62 | 675,795 | -0.58(-1.04%) |
Nov 19, 2019 | 54.64 | 55.28 | 54.64 | 55.20 | 1,049,649 | +0.59(+1.09%) |
Nov 18, 2019 | 54.94 | 54.94 | 54.38 | 54.60 | 467,983 | -0.34(-0.63%) |
Nov 15, 2019 | 54.97 | 55.35 | 54.76 | 54.95 | 2,678,017 | +0.08(+0.14%) |
Nov 14, 2019 | 54.48 | 54.90 | 54.40 | 54.87 | 651,483 | +0.53(+0.98%) |
Nov 13, 2019 | 53.98 | 54.39 | 53.77 | 54.34 | 574,685 | +0.19(+0.35%) |
Nov 12, 2019 | 53.59 | 54.15 | 53.54 | 54.15 | 608,276 | +0.49(+0.91%) |
Nov 11, 2019 | 53.68 | 53.95 | 53.51 | 53.66 | 329,467 | -0.29(-0.54%) |
Nov 08, 2019 | 53.49 | 54.19 | 53.45 | 53.95 | 452,499 | +0.39(+0.72%) |
Nov 07, 2019 | 53.95 | 54.17 | 53.38 | 53.56 | 748,435 | -0.24(-0.45%) |
Nov 06, 2019 | 53.17 | 53.95 | 53.15 | 53.80 | 1,070,079 | +0.52(+0.98%) |
Nov 05, 2019 | 53.13 | 53.49 | 52.97 | 53.28 | 809,651 | +0.20(+0.37%) |
Nov 04, 2019 | 53.40 | 53.56 | 52.79 | 53.08 | 623,927 | -0.21(-0.40%) |