Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.46 | 58.51 | 57.67 | 57.82 | 612,965 | -0.84(-1.44%) |
Jan 30, 2020 | 58.86 | 58.94 | 58.14 | 58.66 | 1,025,651 | -0.67(-1.12%) |
Jan 29, 2020 | 59.18 | 59.58 | 59.14 | 59.33 | 1,076,513 | -0.12(-0.20%) |
Jan 28, 2020 | 59.76 | 59.99 | 59.25 | 59.45 | 780,193 | -0.44(-0.74%) |
Jan 27, 2020 | 59.71 | 60.07 | 59.64 | 59.89 | 554,105 | -0.51(-0.84%) |
Jan 24, 2020 | 60.12 | 60.86 | 60.10 | 60.40 | 1,003,192 | -0.17(-0.28%) |
Jan 23, 2020 | 60.97 | 60.98 | 60.30 | 60.56 | 849,500 | -0.77(-1.25%) |
Jan 22, 2020 | 60.91 | 61.34 | 60.85 | 61.33 | 1,129,845 | +1.21(+2.01%) |
Jan 21, 2020 | 59.78 | 60.41 | 59.71 | 60.12 | 1,020,529 | -0.18(-0.29%) |
Jan 17, 2020 | 60.13 | 60.43 | 60.07 | 60.30 | 720,206 | +0.27(+0.46%) |
Jan 16, 2020 | 60.21 | 60.21 | 59.65 | 60.03 | 864,839 | +0.03(+0.05%) |
Jan 15, 2020 | 59.53 | 60.44 | 59.51 | 60.00 | 1,769,575 | +0.99(+1.68%) |
Jan 14, 2020 | 58.26 | 59.06 | 58.16 | 59.01 | 1,663,914 | +1.62(+2.82%) |
Jan 13, 2020 | 56.52 | 57.47 | 56.45 | 57.39 | 1,484,033 | +1.00(+1.77%) |
Jan 10, 2020 | 56.22 | 56.62 | 55.96 | 56.39 | 1,016,444 | +0.26(+0.45%) |
Jan 09, 2020 | 56.37 | 56.44 | 56.02 | 56.13 | 841,404 | -0.06(-0.10%) |
Jan 08, 2020 | 56.13 | 56.35 | 55.98 | 56.19 | 579,345 | -0.32(-0.57%) |
Jan 07, 2020 | 56.38 | 56.60 | 56.15 | 56.51 | 860,904 | +0.28(+0.51%) |
Jan 06, 2020 | 56.23 | 56.29 | 55.99 | 56.23 | 619,506 | -0.07(-0.12%) |
Jan 03, 2020 | 55.63 | 56.37 | 55.43 | 56.30 | 1,035,303 | +1.00(+1.81%) |
Jan 02, 2020 | 55.42 | 55.60 | 54.90 | 55.30 | 933,367 | -0.20(-0.35%) |
Dec 31, 2019 | 54.93 | 55.55 | 54.93 | 55.49 | 729,177 | +0.39(+0.71%) |
Dec 30, 2019 | 55.98 | 56.00 | 55.10 | 55.10 | 906,762 | -1.22(-2.16%) |
Dec 27, 2019 | 56.37 | 56.42 | 56.19 | 56.32 | 1,031,837 | +0.40(+0.72%) |
Dec 26, 2019 | 55.98 | 56.15 | 55.89 | 55.92 | 446,776 | -0.06(-0.11%) |
Dec 24, 2019 | 56.06 | 56.17 | 55.88 | 55.97 | 348,736 | -0.15(-0.26%) |
Dec 23, 2019 | 56.16 | 56.24 | 55.92 | 56.12 | 903,113 | +0.21(+0.37%) |
Dec 20, 2019 | 56.08 | 56.23 | 55.86 | 55.92 | 986,779 | -0.21(-0.37%) |
Dec 19, 2019 | 56.11 | 56.14 | 55.81 | 56.12 | 851,718 | +0.11(+0.19%) |
Dec 18, 2019 | 55.67 | 56.01 | 55.45 | 56.01 | 1,070,377 | +0.67(+1.21%) |
Dec 17, 2019 | 55.25 | 55.48 | 55.13 | 55.35 | 1,008,579 | +0.17(+0.30%) |
Dec 16, 2019 | 55.28 | 55.39 | 55.03 | 55.18 | 904,302 | +0.44(+0.81%) |
Dec 13, 2019 | 55.08 | 55.09 | 54.58 | 54.74 | 1,452,543 | -0.52(-0.94%) |
Dec 12, 2019 | 54.60 | 55.27 | 54.57 | 55.26 | 773,694 | +0.62(+1.13%) |
Dec 11, 2019 | 53.86 | 54.76 | 53.80 | 54.64 | 1,571,741 | +0.65(+1.20%) |
Dec 10, 2019 | 54.09 | 54.20 | 53.77 | 53.99 | 1,378,248 | -0.39(-0.72%) |
Dec 09, 2019 | 54.38 | 54.65 | 54.32 | 54.38 | 1,585,438 | -0.31(-0.57%) |
Dec 06, 2019 | 54.24 | 54.71 | 54.23 | 54.70 | 1,288,930 | +0.48(+0.89%) |
Dec 05, 2019 | 54.75 | 54.75 | 53.88 | 54.22 | 1,658,975 | -0.69(-1.25%) |
Dec 04, 2019 | 53.96 | 54.98 | 53.85 | 54.90 | 2,230,252 | +0.59(+1.08%) |
Dec 03, 2019 | 54.51 | 54.59 | 54.10 | 54.32 | 1,736,924 | -0.35(-0.65%) |
Dec 02, 2019 | 54.24 | 54.80 | 54.00 | 54.67 | 1,910,028 | +0.43(+0.80%) |
Nov 29, 2019 | 53.89 | 54.45 | 53.87 | 54.24 | 1,220,528 | -0.66(-1.20%) |
Nov 27, 2019 | 54.53 | 54.97 | 54.49 | 54.90 | 2,051,339 | -0.18(-0.32%) |
Nov 26, 2019 | 54.96 | 55.10 | 54.77 | 55.07 | 3,665,371 | -0.44(-0.80%) |
Nov 25, 2019 | 55.50 | 55.77 | 55.28 | 55.51 | 2,049,115 | -0.13(-0.23%) |
Nov 22, 2019 | 55.97 | 55.99 | 55.35 | 55.64 | 1,061,399 | -0.09(-0.16%) |
Nov 21, 2019 | 56.10 | 56.31 | 55.58 | 55.73 | 1,889,085 | -0.08(-0.14%) |
Nov 20, 2019 | 56.26 | 56.74 | 55.20 | 55.81 | 4,443,382 | -2.16(-3.72%) |
Nov 19, 2019 | 57.72 | 58.33 | 57.66 | 57.97 | 1,565,473 | +0.11(+0.19%) |
Nov 18, 2019 | 57.58 | 57.98 | 57.48 | 57.86 | 1,935,346 | +0.15(+0.25%) |
Nov 15, 2019 | 57.72 | 58.06 | 57.48 | 57.71 | 3,289,096 | -0.09(-0.15%) |
Nov 14, 2019 | 57.72 | 58.02 | 57.54 | 57.80 | 2,218,539 | -0.20(-0.34%) |
Nov 13, 2019 | 57.60 | 57.99 | 57.52 | 57.99 | 446,328 | +0.43(+0.75%) |
Nov 12, 2019 | 57.24 | 57.69 | 57.24 | 57.56 | 792,829 | +0.36(+0.63%) |
Nov 11, 2019 | 57.22 | 57.44 | 57.13 | 57.20 | 812,845 | +0.30(+0.53%) |
Nov 08, 2019 | 57.27 | 57.31 | 56.85 | 56.90 | 842,024 | -0.64(-1.11%) |
Nov 07, 2019 | 57.54 | 57.70 | 57.36 | 57.53 | 1,806,137 | +0.11(+0.19%) |
Nov 06, 2019 | 57.46 | 57.65 | 57.29 | 57.43 | 743,020 | -0.13(-0.22%) |
Nov 05, 2019 | 57.76 | 57.77 | 57.30 | 57.55 | 982,788 | -0.32(-0.56%) |
Nov 04, 2019 | 58.23 | 58.29 | 57.71 | 57.88 | 457,295 | +0.06(+0.10%) |