Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.87 | 55.05 | 53.81 | 54.23 | 130,609 | -0.83(-1.51%) |
Jan 30, 2020 | 54.94 | 55.32 | 54.54 | 55.06 | 82,108 | -0.22(-0.39%) |
Jan 29, 2020 | 55.71 | 55.88 | 55.09 | 55.28 | 43,666 | -0.21(-0.38%) |
Jan 28, 2020 | 56.12 | 56.42 | 55.45 | 55.49 | 33,864 | -0.27(-0.48%) |
Jan 27, 2020 | 55.96 | 56.19 | 55.49 | 55.76 | 60,318 | -0.96(-1.69%) |
Jan 24, 2020 | 57.12 | 57.81 | 56.23 | 56.71 | 51,842 | -0.45(-0.80%) |
Jan 23, 2020 | 57.06 | 57.38 | 56.63 | 57.17 | 135,020 | +0.14(+0.25%) |
Jan 22, 2020 | 56.60 | 57.25 | 56.60 | 57.02 | 76,349 | +0.77(+1.36%) |
Jan 21, 2020 | 56.86 | 57.35 | 56.17 | 56.26 | 44,643 | -0.86(-1.51%) |
Jan 17, 2020 | 57.69 | 57.79 | 57.08 | 57.12 | 56,276 | -0.26(-0.45%) |
Jan 16, 2020 | 56.85 | 57.53 | 56.77 | 57.38 | 144,877 | +0.87(+1.54%) |
Jan 15, 2020 | 56.34 | 56.86 | 56.10 | 56.50 | 84,185 | -0.14(-0.25%) |
Jan 14, 2020 | 56.23 | 56.97 | 55.94 | 56.65 | 57,339 | +0.29(+0.52%) |
Jan 13, 2020 | 55.66 | 56.52 | 55.60 | 56.35 | 98,122 | +0.68(+1.22%) |
Jan 10, 2020 | 56.24 | 56.24 | 55.40 | 55.67 | 94,287 | -0.64(-1.14%) |
Jan 09, 2020 | 57.00 | 57.19 | 56.25 | 56.31 | 74,083 | -0.56(-0.98%) |
Jan 08, 2020 | 55.18 | 57.02 | 55.18 | 56.87 | 153,597 | +1.57(+2.84%) |
Jan 07, 2020 | 54.66 | 55.74 | 54.56 | 55.30 | 89,010 | +0.35(+0.64%) |
Jan 06, 2020 | 54.25 | 55.37 | 53.98 | 54.95 | 119,704 | +0.10(+0.19%) |
Jan 03, 2020 | 54.97 | 55.25 | 54.44 | 54.85 | 87,107 | -0.68(-1.23%) |
Jan 02, 2020 | 55.41 | 55.59 | 54.88 | 55.53 | 124,203 | +0.37(+0.67%) |
Dec 31, 2019 | 54.78 | 55.27 | 54.70 | 55.16 | 69,897 | +0.24(+0.43%) |
Dec 30, 2019 | 55.42 | 55.60 | 54.86 | 54.92 | 103,685 | -0.52(-0.94%) |
Dec 27, 2019 | 55.61 | 56.10 | 54.88 | 55.44 | 336,183 | -0.07(-0.12%) |
Dec 26, 2019 | 56.30 | 56.35 | 55.31 | 55.51 | 115,618 | -0.73(-1.30%) |
Dec 24, 2019 | 56.16 | 56.35 | 55.88 | 56.24 | 34,420 | +0.19(+0.34%) |
Dec 23, 2019 | 56.49 | 56.68 | 55.87 | 56.05 | 93,233 | -0.29(-0.52%) |
Dec 20, 2019 | 57.45 | 57.50 | 56.24 | 56.34 | 318,128 | -0.95(-1.65%) |
Dec 19, 2019 | 58.65 | 58.87 | 57.13 | 57.29 | 94,174 | -1.36(-2.33%) |
Dec 18, 2019 | 59.76 | 60.13 | 57.64 | 58.65 | 220,611 | -1.05(-1.76%) |
Dec 17, 2019 | 59.29 | 59.92 | 59.01 | 59.71 | 126,308 | +0.44(+0.74%) |
Dec 16, 2019 | 58.97 | 59.62 | 58.67 | 59.27 | 187,345 | +0.76(+1.29%) |
Dec 13, 2019 | 58.82 | 59.25 | 58.25 | 58.51 | 67,996 | -0.45(-0.76%) |
Dec 12, 2019 | 58.65 | 59.65 | 58.27 | 58.96 | 179,347 | +0.41(+0.70%) |
Dec 11, 2019 | 58.18 | 58.67 | 57.67 | 58.55 | 64,939 | +0.48(+0.83%) |
Dec 10, 2019 | 57.74 | 58.40 | 57.71 | 58.07 | 72,198 | +0.22(+0.38%) |
Dec 09, 2019 | 58.10 | 58.69 | 57.80 | 57.85 | 69,431 | -0.42(-0.72%) |
Dec 06, 2019 | 58.44 | 58.61 | 58.09 | 58.27 | 60,183 | +0.31(+0.54%) |
Dec 05, 2019 | 57.54 | 57.98 | 57.07 | 57.95 | 49,693 | +0.56(+0.97%) |
Dec 04, 2019 | 57.05 | 57.93 | 57.05 | 57.39 | 64,875 | +0.57(+1.00%) |
Dec 03, 2019 | 58.33 | 58.59 | 56.55 | 56.83 | 81,544 | -2.13(-3.61%) |
Dec 02, 2019 | 59.64 | 59.67 | 58.57 | 58.96 | 59,308 | -0.71(-1.19%) |
Nov 29, 2019 | 58.75 | 59.79 | 58.43 | 59.67 | 27,557 | +0.73(+1.24%) |
Nov 27, 2019 | 58.99 | 59.28 | 58.70 | 58.94 | 65,040 | +0.16(+0.27%) |
Nov 26, 2019 | 58.06 | 59.06 | 58.06 | 58.78 | 112,251 | +0.67(+1.15%) |
Nov 25, 2019 | 58.32 | 59.03 | 58.07 | 58.11 | 108,919 | -0.23(-0.39%) |
Nov 22, 2019 | 58.12 | 58.57 | 57.59 | 58.33 | 90,036 | +0.25(+0.42%) |
Nov 21, 2019 | 58.05 | 58.64 | 57.59 | 58.09 | 72,809 | +0.22(+0.38%) |
Nov 20, 2019 | 57.20 | 58.29 | 57.20 | 57.87 | 116,936 | +0.52(+0.91%) |
Nov 19, 2019 | 58.59 | 58.65 | 57.28 | 57.35 | 45,681 | -1.29(-2.21%) |
Nov 18, 2019 | 59.43 | 59.58 | 58.54 | 58.64 | 30,576 | -1.00(-1.68%) |
Nov 15, 2019 | 60.08 | 60.08 | 59.42 | 59.65 | 53,386 | -0.07(-0.11%) |
Nov 14, 2019 | 58.73 | 60.09 | 58.29 | 59.71 | 191,785 | +0.85(+1.44%) |
Nov 13, 2019 | 58.27 | 58.96 | 57.77 | 58.86 | 108,234 | +0.14(+0.24%) |
Nov 12, 2019 | 58.24 | 58.81 | 57.96 | 58.72 | 96,902 | +0.50(+0.86%) |
Nov 11, 2019 | 57.60 | 58.50 | 57.30 | 58.22 | 86,816 | +0.19(+0.33%) |
Nov 08, 2019 | 57.31 | 58.49 | 56.40 | 58.03 | 141,092 | -1.65(-2.77%) |
Nov 07, 2019 | 60.27 | 60.60 | 59.60 | 59.68 | 55,375 | -0.19(-0.32%) |
Nov 06, 2019 | 58.59 | 60.03 | 58.26 | 59.87 | 42,735 | +1.01(+1.72%) |
Nov 05, 2019 | 58.86 | 59.48 | 58.16 | 58.86 | 87,675 | +0.26(+0.45%) |
Nov 04, 2019 | 59.27 | 59.29 | 58.49 | 58.60 | 31,844 | -0.15(-0.26%) |