Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.34 | 61.49 | 60.67 | 61.13 | 4,500,337 | -0.25(-0.41%) |
Jan 30, 2020 | 61.19 | 61.52 | 60.92 | 61.39 | 1,571,011 | +0.23(+0.37%) |
Jan 29, 2020 | 61.15 | 61.36 | 60.89 | 61.16 | 2,504,465 | +0.01(+0.01%) |
Jan 28, 2020 | 60.85 | 61.33 | 60.79 | 61.15 | 3,389,631 | +0.36(+0.60%) |
Jan 27, 2020 | 60.39 | 60.98 | 60.35 | 60.78 | 4,159,295 | +0.32(+0.53%) |
Jan 24, 2020 | 59.45 | 60.55 | 59.37 | 60.46 | 2,961,310 | +0.99(+1.67%) |
Jan 23, 2020 | 58.58 | 59.63 | 58.43 | 59.47 | 5,654,521 | +0.92(+1.58%) |
Jan 22, 2020 | 58.30 | 58.98 | 58.17 | 58.55 | 5,587,522 | +0.37(+0.64%) |
Jan 21, 2020 | 59.49 | 59.82 | 58.01 | 58.17 | 9,255,612 | +1.14(+1.99%) |
Jan 17, 2020 | 56.92 | 57.22 | 56.67 | 57.04 | 3,795,864 | +0.15(+0.27%) |
Jan 16, 2020 | 56.49 | 57.01 | 56.38 | 56.89 | 3,952,135 | +0.47(+0.83%) |
Jan 15, 2020 | 55.78 | 56.45 | 55.52 | 56.42 | 1,995,169 | +0.87(+1.57%) |
Jan 14, 2020 | 55.27 | 55.63 | 55.01 | 55.55 | 3,666,372 | +0.29(+0.52%) |
Jan 13, 2020 | 54.79 | 55.39 | 54.74 | 55.26 | 2,712,076 | +0.61(+1.12%) |
Jan 10, 2020 | 54.48 | 54.99 | 54.41 | 54.65 | 3,932,320 | +0.36(+0.67%) |
Jan 09, 2020 | 53.71 | 54.30 | 53.71 | 54.29 | 2,360,971 | +0.51(+0.95%) |
Jan 08, 2020 | 53.78 | 54.06 | 53.52 | 53.78 | 2,380,297 | +0.10(+0.19%) |
Jan 07, 2020 | 53.41 | 53.87 | 53.32 | 53.68 | 2,255,271 | +0.03(+0.06%) |
Jan 06, 2020 | 53.90 | 53.94 | 53.39 | 53.64 | 1,087,497 | -0.15(-0.28%) |
Jan 03, 2020 | 53.64 | 54.03 | 53.63 | 53.79 | 1,129,186 | +0.05(+0.09%) |
Jan 02, 2020 | 55.19 | 55.29 | 53.63 | 53.74 | 2,370,253 | -1.40(-2.53%) |
Dec 31, 2019 | 54.50 | 55.19 | 54.33 | 55.14 | 1,893,151 | +0.73(+1.34%) |
Dec 30, 2019 | 54.23 | 54.47 | 54.10 | 54.41 | 1,185,251 | +0.14(+0.25%) |
Dec 27, 2019 | 54.30 | 54.50 | 54.13 | 54.28 | 1,341,425 | +0.02(+0.03%) |
Dec 26, 2019 | 54.44 | 54.52 | 54.15 | 54.26 | 1,159,734 | -0.14(-0.26%) |
Dec 24, 2019 | 54.16 | 54.45 | 53.90 | 54.40 | 719,817 | +0.36(+0.66%) |
Dec 23, 2019 | 54.35 | 54.58 | 53.92 | 54.05 | 3,638,544 | -0.27(-0.50%) |
Dec 20, 2019 | 54.13 | 54.50 | 53.93 | 54.32 | 5,505,697 | +0.36(+0.66%) |
Dec 19, 2019 | 54.13 | 54.34 | 53.84 | 53.96 | 2,919,796 | -0.13(-0.23%) |
Dec 18, 2019 | 54.05 | 54.23 | 53.74 | 54.09 | 4,291,784 | +0.21(+0.39%) |
Dec 17, 2019 | 53.57 | 54.35 | 53.46 | 53.88 | 2,718,610 | +0.34(+0.63%) |
Dec 16, 2019 | 53.22 | 53.66 | 53.07 | 53.54 | 6,809,075 | +0.37(+0.70%) |
Dec 13, 2019 | 52.84 | 53.28 | 52.50 | 53.17 | 4,084,712 | +0.53(+1.00%) |
Dec 12, 2019 | 53.26 | 53.46 | 52.50 | 52.64 | 4,817,618 | -0.64(-1.19%) |
Dec 11, 2019 | 53.29 | 53.31 | 52.91 | 53.28 | 2,766,109 | +0.19(+0.37%) |
Dec 10, 2019 | 52.86 | 53.18 | 52.56 | 53.08 | 4,430,824 | +0.34(+0.64%) |
Dec 09, 2019 | 53.56 | 53.56 | 52.62 | 52.74 | 4,336,565 | -0.69(-1.28%) |
Dec 06, 2019 | 53.67 | 54.08 | 53.42 | 53.43 | 2,855,545 | -0.39(-0.72%) |
Dec 05, 2019 | 53.49 | 53.90 | 53.16 | 53.82 | 2,169,575 | +0.23(+0.43%) |
Dec 04, 2019 | 52.77 | 53.75 | 52.67 | 53.59 | 1,310,172 | +0.59(+1.12%) |
Dec 03, 2019 | 53.02 | 53.22 | 52.64 | 53.00 | 2,380,651 | +0.15(+0.29%) |
Dec 02, 2019 | 53.46 | 53.66 | 52.79 | 52.85 | 2,294,650 | -0.75(-1.41%) |
Nov 29, 2019 | 53.88 | 54.07 | 53.40 | 53.60 | 954,838 | -0.02(-0.03%) |
Nov 27, 2019 | 53.85 | 54.15 | 53.34 | 53.62 | 3,034,378 | -0.18(-0.33%) |
Nov 26, 2019 | 53.55 | 53.80 | 53.35 | 53.79 | 3,604,585 | +0.35(+0.66%) |
Nov 25, 2019 | 53.75 | 54.07 | 53.24 | 53.44 | 3,382,232 | -0.71(-1.32%) |
Nov 22, 2019 | 54.41 | 54.52 | 53.99 | 54.16 | 1,827,395 | -0.24(-0.45%) |
Nov 21, 2019 | 54.61 | 54.65 | 54.17 | 54.40 | 1,720,693 | -0.21(-0.38%) |
Nov 20, 2019 | 54.10 | 54.66 | 54.10 | 54.61 | 2,171,245 | +0.18(+0.32%) |
Nov 19, 2019 | 54.52 | 54.84 | 54.18 | 54.43 | 1,645,526 | -0.20(-0.37%) |
Nov 18, 2019 | 54.59 | 55.16 | 54.48 | 54.64 | 2,274,758 | +0.22(+0.40%) |
Nov 15, 2019 | 54.26 | 54.48 | 54.08 | 54.42 | 1,611,434 | +0.12(+0.22%) |
Nov 14, 2019 | 53.80 | 54.38 | 53.60 | 54.30 | 2,081,216 | +0.60(+1.11%) |
Nov 13, 2019 | 53.19 | 54.18 | 53.05 | 53.70 | 2,504,605 | +0.70(+1.32%) |
Nov 12, 2019 | 52.61 | 53.12 | 52.59 | 53.01 | 2,554,048 | +0.38(+0.72%) |
Nov 11, 2019 | 52.90 | 53.09 | 52.56 | 52.63 | 1,539,538 | -0.37(-0.70%) |
Nov 08, 2019 | 52.59 | 53.19 | 52.59 | 53.00 | 2,062,750 | +0.20(+0.38%) |
Nov 07, 2019 | 53.25 | 54.31 | 52.38 | 52.80 | 2,637,119 | -0.08(-0.16%) |
Nov 06, 2019 | 52.66 | 53.07 | 52.56 | 52.88 | 2,242,492 | +0.33(+0.62%) |
Nov 05, 2019 | 52.82 | 53.16 | 52.53 | 52.55 | 2,860,742 | -0.50(-0.93%) |
Nov 04, 2019 | 53.39 | 53.59 | 52.88 | 53.05 | 2,461,666 | -0.61(-1.13%) |