Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.43 | 57.46 | 55.23 | 55.67 | 10,554,327 | -2.17(-3.75%) |
Jan 30, 2020 | 59.08 | 59.55 | 57.04 | 57.84 | 10,055,935 | +0.41(+0.72%) |
Jan 29, 2020 | 57.67 | 58.23 | 57.11 | 57.43 | 6,786,618 | -0.36(-0.61%) |
Jan 28, 2020 | 57.37 | 57.94 | 56.56 | 57.78 | 6,480,877 | +1.09(+1.93%) |
Jan 27, 2020 | 57.55 | 58.03 | 56.47 | 56.69 | 9,736,382 | -2.83(-4.76%) |
Jan 24, 2020 | 62.21 | 62.33 | 59.15 | 59.52 | 8,341,398 | -1.81(-2.96%) |
Jan 23, 2020 | 61.56 | 61.69 | 60.60 | 61.33 | 6,808,806 | +0.00(+0.00%) |
Jan 22, 2020 | 61.15 | 62.02 | 61.07 | 61.33 | 5,831,337 | +0.66(+1.09%) |
Jan 21, 2020 | 60.23 | 61.33 | 60.14 | 60.67 | 6,018,113 | +0.34(+0.56%) |
Jan 17, 2020 | 61.24 | 61.26 | 60.02 | 60.34 | 6,591,493 | -0.35(-0.57%) |
Jan 16, 2020 | 60.09 | 60.70 | 59.97 | 60.68 | 5,971,326 | +1.23(+2.07%) |
Jan 15, 2020 | 59.81 | 59.87 | 58.90 | 59.45 | 6,577,270 | -0.40(-0.67%) |
Jan 14, 2020 | 59.61 | 61.00 | 59.60 | 59.86 | 8,331,327 | +0.52(+0.87%) |
Jan 13, 2020 | 59.02 | 59.47 | 58.89 | 59.34 | 4,282,457 | +0.33(+0.55%) |
Jan 10, 2020 | 60.03 | 60.21 | 58.75 | 59.01 | 4,642,212 | -0.48(-0.81%) |
Jan 09, 2020 | 59.71 | 60.34 | 58.76 | 59.49 | 5,951,610 | +0.37(+0.63%) |
Jan 08, 2020 | 59.23 | 59.71 | 58.80 | 59.12 | 4,546,287 | -0.04(-0.06%) |
Jan 07, 2020 | 57.86 | 59.62 | 57.73 | 59.15 | 8,302,546 | +1.66(+2.89%) |
Jan 06, 2020 | 57.46 | 58.04 | 56.93 | 57.49 | 8,943,828 | -1.27(-2.16%) |
Jan 03, 2020 | 58.26 | 59.26 | 58.14 | 58.76 | 5,641,800 | -0.95(-1.59%) |
Jan 02, 2020 | 59.52 | 60.14 | 59.23 | 59.71 | 6,924,901 | +1.11(+1.90%) |
Dec 31, 2019 | 58.25 | 58.64 | 57.70 | 58.60 | 4,040,542 | +0.11(+0.18%) |
Dec 30, 2019 | 58.90 | 58.92 | 57.78 | 58.49 | 3,715,057 | -0.23(-0.39%) |
Dec 27, 2019 | 59.13 | 59.21 | 58.40 | 58.72 | 3,453,455 | -0.13(-0.23%) |
Dec 26, 2019 | 59.15 | 59.21 | 58.60 | 58.86 | 3,083,993 | -0.18(-0.31%) |
Dec 24, 2019 | 58.91 | 59.06 | 58.50 | 59.04 | 1,691,779 | +0.40(+0.69%) |
Dec 23, 2019 | 59.47 | 59.52 | 58.59 | 58.64 | 6,084,307 | -0.70(-1.18%) |
Dec 20, 2019 | 58.76 | 59.50 | 58.27 | 59.34 | 16,315,711 | +1.09(+1.88%) |
Dec 19, 2019 | 58.15 | 58.27 | 57.48 | 58.24 | 6,252,847 | +0.28(+0.48%) |
Dec 18, 2019 | 58.39 | 58.95 | 57.95 | 57.96 | 6,796,991 | -0.39(-0.67%) |
Dec 17, 2019 | 58.03 | 58.46 | 57.82 | 58.36 | 8,175,046 | +0.80(+1.38%) |
Dec 16, 2019 | 58.56 | 58.97 | 57.53 | 57.56 | 6,698,033 | +0.09(+0.15%) |
Dec 13, 2019 | 57.61 | 58.38 | 57.39 | 57.47 | 6,429,825 | -0.47(-0.81%) |
Dec 12, 2019 | 56.66 | 58.05 | 56.65 | 57.95 | 9,667,107 | +1.27(+2.24%) |
Dec 11, 2019 | 54.55 | 56.76 | 54.43 | 56.68 | 9,208,053 | +2.32(+4.27%) |
Dec 10, 2019 | 54.88 | 54.88 | 54.20 | 54.35 | 6,592,808 | +0.02(+0.04%) |
Dec 09, 2019 | 54.83 | 54.94 | 54.29 | 54.34 | 4,926,572 | +0.00(+0.00%) |
Dec 06, 2019 | 54.48 | 55.19 | 54.22 | 54.34 | 6,284,929 | +0.73(+1.36%) |
Dec 05, 2019 | 54.08 | 54.27 | 53.42 | 53.61 | 5,511,470 | -0.24(-0.45%) |
Dec 04, 2019 | 54.15 | 54.28 | 53.37 | 53.85 | 6,837,947 | +0.72(+1.36%) |
Dec 03, 2019 | 52.97 | 53.67 | 52.75 | 53.13 | 8,085,867 | -1.31(-2.40%) |
Dec 02, 2019 | 55.81 | 55.81 | 54.22 | 54.43 | 6,416,100 | -1.15(-2.07%) |
Nov 29, 2019 | 55.77 | 55.96 | 55.41 | 55.58 | 3,026,891 | -0.37(-0.67%) |
Nov 27, 2019 | 55.57 | 56.05 | 55.43 | 55.96 | 5,940,656 | +0.64(+1.16%) |
Nov 26, 2019 | 55.94 | 56.08 | 54.80 | 55.31 | 10,681,280 | -0.63(-1.13%) |
Nov 25, 2019 | 54.35 | 56.08 | 54.30 | 55.95 | 11,660,209 | +2.25(+4.18%) |
Nov 22, 2019 | 54.30 | 54.85 | 53.22 | 53.70 | 8,987,235 | -0.48(-0.89%) |
Nov 21, 2019 | 54.37 | 56.11 | 53.42 | 54.18 | 14,512,884 | -3.08(-5.38%) |
Nov 20, 2019 | 57.63 | 58.01 | 56.72 | 57.26 | 12,539,238 | -1.04(-1.78%) |
Nov 19, 2019 | 59.59 | 59.96 | 58.21 | 58.30 | 10,334,456 | -1.35(-2.26%) |
Nov 18, 2019 | 59.21 | 60.34 | 58.70 | 59.65 | 10,884,511 | +0.28(+0.47%) |
Nov 15, 2019 | 57.72 | 60.20 | 57.61 | 59.37 | 29,676,902 | +4.88(+8.95%) |
Nov 14, 2019 | 54.67 | 54.72 | 54.06 | 54.49 | 8,609,533 | -0.15(-0.28%) |
Nov 13, 2019 | 53.68 | 54.89 | 53.58 | 54.65 | 5,968,943 | +0.67(+1.24%) |
Nov 12, 2019 | 54.53 | 54.77 | 53.77 | 53.98 | 5,347,072 | -0.16(-0.30%) |
Nov 11, 2019 | 53.35 | 54.27 | 53.14 | 54.14 | 5,906,810 | +0.54(+1.00%) |
Nov 08, 2019 | 53.29 | 53.70 | 52.74 | 53.60 | 3,463,934 | +0.09(+0.16%) |
Nov 07, 2019 | 53.87 | 54.04 | 53.22 | 53.52 | 4,690,046 | +0.11(+0.21%) |
Nov 06, 2019 | 53.19 | 53.46 | 52.53 | 53.40 | 4,145,418 | -0.06(-0.11%) |
Nov 05, 2019 | 53.66 | 53.84 | 53.16 | 53.46 | 4,032,585 | +0.13(+0.25%) |
Nov 04, 2019 | 53.59 | 53.96 | 52.94 | 53.33 | 4,338,860 | +0.27(+0.50%) |