Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.12 | 58.49 | 56.65 | 57.59 | 1,268,300 | -0.78(-1.34%) |
Jan 30, 2020 | 57.35 | 58.50 | 57.01 | 58.37 | 1,633,164 | +0.75(+1.30%) |
Jan 29, 2020 | 59.00 | 59.23 | 57.38 | 57.62 | 1,101,895 | -0.86(-1.47%) |
Jan 28, 2020 | 57.80 | 58.74 | 56.65 | 58.48 | 1,383,935 | +1.73(+3.05%) |
Jan 27, 2020 | 55.99 | 57.59 | 55.11 | 56.75 | 1,515,846 | -1.24(-2.14%) |
Jan 24, 2020 | 57.75 | 59.44 | 56.82 | 57.99 | 2,804,900 | +1.10(+1.93%) |
Jan 23, 2020 | 55.81 | 56.98 | 54.96 | 56.89 | 1,318,869 | +1.30(+2.34%) |
Jan 22, 2020 | 56.99 | 57.72 | 55.58 | 55.59 | 960,965 | -0.74(-1.31%) |
Jan 21, 2020 | 56.04 | 57.34 | 55.81 | 56.33 | 1,150,451 | -0.19(-0.34%) |
Jan 17, 2020 | 56.98 | 57.23 | 56.17 | 56.52 | 754,800 | -0.49(-0.86%) |
Jan 16, 2020 | 57.41 | 58.13 | 56.80 | 57.01 | 1,171,531 | -0.14(-0.24%) |
Jan 15, 2020 | 57.12 | 58.46 | 56.80 | 57.15 | 1,582,864 | +0.11(+0.19%) |
Jan 14, 2020 | 57.54 | 57.92 | 56.39 | 57.04 | 1,509,886 | -0.55(-0.96%) |
Jan 13, 2020 | 57.08 | 57.84 | 56.46 | 57.59 | 1,717,887 | +0.83(+1.46%) |
Jan 10, 2020 | 58.00 | 58.25 | 56.33 | 56.76 | 1,741,100 | -0.83(-1.44%) |
Jan 09, 2020 | 56.82 | 57.95 | 56.33 | 57.59 | 2,478,337 | +1.64(+2.93%) |
Jan 08, 2020 | 54.89 | 56.82 | 54.89 | 55.95 | 2,433,518 | +1.29(+2.36%) |
Jan 07, 2020 | 55.31 | 55.92 | 54.03 | 54.66 | 1,760,302 | -0.44(-0.80%) |
Jan 06, 2020 | 53.73 | 55.65 | 53.53 | 55.10 | 3,023,750 | +0.75(+1.38%) |
Jan 03, 2020 | 53.15 | 54.53 | 52.99 | 54.35 | 2,276,900 | +0.57(+1.06%) |
Jan 02, 2020 | 52.22 | 54.05 | 52.22 | 53.78 | 3,695,794 | +1.38(+2.63%) |
Dec 31, 2019 | 51.03 | 52.52 | 50.85 | 52.40 | 2,172,400 | +1.15(+2.24%) |
Dec 30, 2019 | 52.40 | 52.54 | 50.25 | 51.25 | 2,198,653 | -1.38(-2.62%) |
Dec 27, 2019 | 52.99 | 52.99 | 51.88 | 52.63 | 690,700 | +0.00(+0.00%) |
Dec 26, 2019 | 52.71 | 53.32 | 52.52 | 52.63 | 551,965 | -0.23(-0.44%) |
Dec 24, 2019 | 53.02 | 53.05 | 52.46 | 52.86 | 436,800 | +0.04(+0.08%) |
Dec 23, 2019 | 52.57 | 53.00 | 51.60 | 52.82 | 1,762,545 | -0.18(-0.34%) |
Dec 20, 2019 | 53.44 | 53.70 | 52.65 | 53.00 | 1,686,300 | -0.07(-0.13%) |
Dec 19, 2019 | 52.96 | 53.48 | 52.51 | 53.07 | 1,656,974 | +0.13(+0.25%) |
Dec 18, 2019 | 52.91 | 53.39 | 52.75 | 52.94 | 1,539,532 | +0.08(+0.15%) |
Dec 17, 2019 | 52.53 | 52.95 | 52.36 | 52.86 | 2,013,619 | +0.12(+0.23%) |
Dec 16, 2019 | 51.94 | 52.75 | 51.35 | 52.74 | 2,230,381 | +0.95(+1.83%) |
Dec 13, 2019 | 50.29 | 51.81 | 49.89 | 51.79 | 1,513,500 | +1.35(+2.68%) |
Dec 12, 2019 | 51.06 | 51.36 | 50.15 | 50.44 | 1,408,711 | -1.12(-2.17%) |
Dec 11, 2019 | 51.13 | 51.85 | 50.10 | 51.56 | 2,550,184 | +0.03(+0.06%) |
Dec 10, 2019 | 51.81 | 52.50 | 51.24 | 51.53 | 910,889 | -0.46(-0.88%) |
Dec 09, 2019 | 52.71 | 53.02 | 51.43 | 51.99 | 2,125,435 | -0.82(-1.55%) |
Dec 06, 2019 | 53.00 | 53.16 | 52.01 | 52.81 | 1,639,000 | +0.10(+0.19%) |
Dec 05, 2019 | 52.38 | 53.18 | 51.81 | 52.71 | 2,084,778 | +0.08(+0.15%) |
Dec 04, 2019 | 52.38 | 52.66 | 51.04 | 52.63 | 2,454,406 | +0.76(+1.47%) |
Dec 03, 2019 | 49.85 | 52.03 | 49.60 | 51.87 | 2,616,889 | +0.61(+1.19%) |
Dec 02, 2019 | 53.45 | 53.45 | 49.75 | 51.26 | 4,931,359 | -2.66(-4.93%) |
Nov 29, 2019 | 53.75 | 54.23 | 53.40 | 53.92 | 493,000 | +0.02(+0.04%) |
Nov 27, 2019 | 53.92 | 54.01 | 52.22 | 53.90 | 1,510,900 | +0.29(+0.54%) |
Nov 26, 2019 | 53.30 | 54.95 | 53.25 | 53.61 | 3,341,254 | +0.02(+0.04%) |
Nov 25, 2019 | 53.38 | 54.40 | 53.32 | 53.59 | 4,337,866 | +0.35(+0.66%) |
Nov 22, 2019 | 52.00 | 53.56 | 51.40 | 53.24 | 7,990,400 | +0.15(+0.28%) |
Nov 21, 2019 | 55.01 | 55.68 | 52.29 | 53.09 | 9,035,341 | +3.94(+8.02%) |
Nov 20, 2019 | 48.64 | 50.80 | 48.64 | 49.15 | 4,027,986 | +0.35(+0.72%) |
Nov 19, 2019 | 47.24 | 49.57 | 47.12 | 48.80 | 3,598,671 | +1.85(+3.94%) |
Nov 18, 2019 | 47.00 | 48.13 | 46.12 | 46.95 | 2,974,376 | -0.85(-1.78%) |
Nov 15, 2019 | 48.24 | 48.72 | 47.34 | 47.80 | 2,225,400 | +0.15(+0.31%) |
Nov 14, 2019 | 48.81 | 49.16 | 47.55 | 47.65 | 2,887,332 | -1.45(-2.95%) |
Nov 13, 2019 | 48.72 | 49.49 | 48.48 | 49.10 | 1,948,450 | +0.64(+1.32%) |
Nov 12, 2019 | 48.58 | 49.24 | 47.99 | 48.46 | 2,844,202 | -0.14(-0.29%) |
Nov 11, 2019 | 47.43 | 48.88 | 47.11 | 48.60 | 863,786 | +0.86(+1.80%) |
Nov 08, 2019 | 46.50 | 48.27 | 46.02 | 47.74 | 1,481,500 | +1.02(+2.18%) |
Nov 07, 2019 | 46.72 | 47.63 | 46.08 | 46.72 | 1,200,617 | +0.39(+0.84%) |
Nov 06, 2019 | 46.30 | 47.21 | 45.97 | 46.33 | 1,924,001 | +0.26(+0.56%) |
Nov 05, 2019 | 47.26 | 47.41 | 45.10 | 46.07 | 1,358,259 | -0.63(-1.35%) |
Nov 04, 2019 | 48.88 | 49.14 | 46.58 | 46.70 | 1,502,541 | -1.80(-3.71%) |