Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.46 | 52.61 | 51.54 | 51.94 | 882,431 | -0.75(-1.42%) |
Jan 30, 2020 | 53.63 | 53.71 | 52.25 | 52.69 | 553,538 | -1.12(-2.08%) |
Jan 29, 2020 | 54.00 | 54.55 | 53.81 | 53.81 | 622,856 | -0.22(-0.41%) |
Jan 28, 2020 | 53.81 | 54.16 | 53.37 | 54.04 | 502,290 | +0.41(+0.76%) |
Jan 27, 2020 | 52.60 | 53.87 | 52.17 | 53.63 | 545,595 | +0.45(+0.85%) |
Jan 24, 2020 | 54.23 | 54.31 | 52.98 | 53.18 | 577,643 | -0.94(-1.74%) |
Jan 23, 2020 | 54.13 | 54.24 | 53.64 | 54.12 | 571,151 | -0.10(-0.19%) |
Jan 22, 2020 | 54.99 | 55.24 | 54.13 | 54.22 | 357,128 | -0.58(-1.05%) |
Jan 21, 2020 | 54.56 | 54.93 | 54.36 | 54.80 | 450,646 | +0.22(+0.41%) |
Jan 17, 2020 | 54.44 | 54.76 | 53.93 | 54.58 | 842,817 | +0.30(+0.55%) |
Jan 16, 2020 | 54.70 | 54.94 | 54.12 | 54.28 | 519,676 | -0.22(-0.40%) |
Jan 15, 2020 | 53.96 | 54.77 | 53.85 | 54.50 | 578,079 | +0.60(+1.12%) |
Jan 14, 2020 | 53.58 | 54.17 | 53.36 | 53.90 | 369,323 | +0.14(+0.26%) |
Jan 13, 2020 | 53.45 | 53.92 | 53.39 | 53.76 | 362,387 | +0.29(+0.54%) |
Jan 10, 2020 | 53.73 | 53.94 | 53.16 | 53.47 | 488,308 | -0.14(-0.25%) |
Jan 09, 2020 | 53.45 | 53.92 | 53.31 | 53.61 | 459,038 | +0.39(+0.74%) |
Jan 08, 2020 | 53.56 | 54.27 | 52.99 | 53.21 | 732,968 | -0.22(-0.41%) |
Jan 07, 2020 | 53.54 | 54.14 | 53.29 | 53.43 | 433,757 | -0.29(-0.54%) |
Jan 06, 2020 | 52.97 | 53.93 | 52.94 | 53.72 | 847,829 | +0.12(+0.22%) |
Jan 03, 2020 | 53.86 | 54.13 | 53.18 | 53.60 | 438,588 | -0.69(-1.27%) |
Jan 02, 2020 | 54.56 | 54.57 | 53.60 | 54.29 | 476,387 | -0.01(-0.02%) |
Dec 31, 2019 | 53.79 | 54.52 | 53.68 | 54.30 | 482,245 | +0.51(+0.94%) |
Dec 30, 2019 | 53.95 | 54.01 | 53.22 | 53.80 | 294,064 | -0.21(-0.39%) |
Dec 27, 2019 | 54.11 | 54.29 | 53.78 | 54.01 | 240,920 | -0.00(-0.01%) |
Dec 26, 2019 | 54.75 | 54.87 | 53.82 | 54.01 | 312,986 | -0.59(-1.09%) |
Dec 24, 2019 | 55.13 | 55.13 | 54.51 | 54.61 | 117,630 | -0.23(-0.43%) |
Dec 23, 2019 | 54.98 | 55.24 | 54.44 | 54.84 | 396,382 | -0.10(-0.18%) |
Dec 20, 2019 | 54.05 | 55.02 | 53.81 | 54.94 | 1,365,889 | +1.31(+2.45%) |
Dec 19, 2019 | 53.47 | 53.79 | 53.22 | 53.63 | 462,417 | +0.19(+0.35%) |
Dec 18, 2019 | 53.81 | 53.81 | 53.16 | 53.44 | 419,488 | -0.32(-0.60%) |
Dec 17, 2019 | 54.29 | 54.40 | 53.41 | 53.76 | 640,961 | -0.38(-0.70%) |
Dec 16, 2019 | 52.80 | 54.23 | 52.70 | 54.15 | 701,616 | +1.45(+2.75%) |
Dec 13, 2019 | 53.85 | 54.19 | 52.45 | 52.70 | 506,498 | -1.31(-2.42%) |
Dec 12, 2019 | 53.31 | 54.10 | 52.51 | 54.01 | 707,893 | +0.65(+1.21%) |
Dec 11, 2019 | 54.51 | 54.71 | 53.14 | 53.36 | 509,926 | -1.06(-1.95%) |
Dec 10, 2019 | 54.29 | 54.98 | 53.95 | 54.42 | 561,862 | +0.18(+0.32%) |
Dec 09, 2019 | 54.17 | 54.57 | 53.61 | 54.24 | 435,847 | -0.01(-0.02%) |
Dec 06, 2019 | 54.12 | 54.86 | 54.12 | 54.25 | 572,388 | +0.38(+0.71%) |
Dec 05, 2019 | 54.33 | 54.33 | 53.57 | 53.87 | 543,958 | -0.15(-0.28%) |
Dec 04, 2019 | 53.63 | 54.32 | 53.38 | 54.02 | 486,263 | +0.70(+1.32%) |
Dec 03, 2019 | 53.44 | 53.96 | 53.23 | 53.32 | 339,718 | -0.58(-1.07%) |
Dec 02, 2019 | 54.21 | 54.47 | 53.67 | 53.90 | 390,173 | -0.09(-0.17%) |
Nov 29, 2019 | 54.91 | 54.98 | 53.92 | 53.99 | 222,325 | -0.93(-1.69%) |
Nov 27, 2019 | 54.61 | 55.13 | 54.55 | 54.92 | 421,206 | +0.50(+0.91%) |
Nov 26, 2019 | 54.52 | 54.85 | 53.73 | 54.42 | 362,532 | -0.02(-0.05%) |
Nov 25, 2019 | 53.65 | 54.81 | 53.65 | 54.45 | 468,133 | +1.14(+2.14%) |
Nov 22, 2019 | 53.43 | 53.50 | 52.88 | 53.31 | 533,582 | +0.20(+0.37%) |
Nov 21, 2019 | 53.88 | 53.93 | 52.81 | 53.11 | 651,847 | -0.85(-1.58%) |
Nov 20, 2019 | 53.38 | 54.18 | 52.94 | 53.96 | 1,092,845 | +0.44(+0.83%) |
Nov 19, 2019 | 52.51 | 53.61 | 52.51 | 53.52 | 556,764 | +1.22(+2.33%) |
Nov 18, 2019 | 52.43 | 52.67 | 52.19 | 52.30 | 528,092 | -0.25(-0.48%) |
Nov 15, 2019 | 50.82 | 52.64 | 50.74 | 52.56 | 455,566 | +2.19(+4.36%) |
Nov 14, 2019 | 50.66 | 50.78 | 49.85 | 50.36 | 373,798 | -0.32(-0.64%) |
Nov 13, 2019 | 50.32 | 50.90 | 50.26 | 50.69 | 475,619 | +0.23(+0.46%) |
Nov 12, 2019 | 50.07 | 50.68 | 50.07 | 50.46 | 529,859 | +0.22(+0.44%) |
Nov 11, 2019 | 50.12 | 50.52 | 50.05 | 50.24 | 275,712 | -0.03(-0.07%) |
Nov 08, 2019 | 50.23 | 50.40 | 49.93 | 50.27 | 585,727 | +0.06(+0.12%) |
Nov 07, 2019 | 50.56 | 50.84 | 49.98 | 50.21 | 410,931 | -0.28(-0.56%) |
Nov 06, 2019 | 50.76 | 51.23 | 50.26 | 50.49 | 440,224 | -0.13(-0.25%) |
Nov 05, 2019 | 51.32 | 51.42 | 50.55 | 50.62 | 339,555 | -0.58(-1.13%) |
Nov 04, 2019 | 52.42 | 52.42 | 50.93 | 51.20 | 428,889 | -0.83(-1.59%) |