Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.22 | 55.27 | 53.42 | 53.51 | 751,315 | -1.92(-3.46%) |
Jan 30, 2020 | 54.40 | 55.51 | 54.22 | 55.43 | 437,644 | +0.36(+0.65%) |
Jan 29, 2020 | 54.68 | 55.61 | 54.54 | 55.07 | 560,850 | +0.53(+0.98%) |
Jan 28, 2020 | 53.84 | 54.70 | 53.56 | 54.54 | 500,850 | +1.29(+2.43%) |
Jan 27, 2020 | 53.59 | 53.78 | 52.67 | 53.25 | 572,989 | -1.60(-2.92%) |
Jan 24, 2020 | 55.64 | 55.71 | 54.39 | 54.85 | 852,708 | -0.75(-1.35%) |
Jan 23, 2020 | 55.85 | 56.08 | 54.88 | 55.60 | 889,556 | -0.74(-1.31%) |
Jan 22, 2020 | 56.72 | 57.19 | 56.10 | 56.34 | 486,465 | -0.18(-0.31%) |
Jan 21, 2020 | 56.84 | 57.20 | 56.11 | 56.51 | 1,473,606 | -0.87(-1.52%) |
Jan 17, 2020 | 57.16 | 57.58 | 56.84 | 57.38 | 709,112 | +0.43(+0.76%) |
Jan 16, 2020 | 56.74 | 57.00 | 56.12 | 56.95 | 1,212,081 | +0.51(+0.90%) |
Jan 15, 2020 | 56.14 | 56.72 | 56.14 | 56.45 | 604,748 | +0.35(+0.62%) |
Jan 14, 2020 | 56.16 | 56.18 | 55.70 | 56.10 | 422,787 | -0.09(-0.17%) |
Jan 13, 2020 | 56.05 | 56.27 | 55.70 | 56.19 | 386,566 | +0.36(+0.64%) |
Jan 10, 2020 | 56.77 | 56.77 | 55.63 | 55.84 | 453,866 | -0.78(-1.37%) |
Jan 09, 2020 | 57.12 | 57.25 | 56.37 | 56.62 | 738,028 | -0.01(-0.02%) |
Jan 08, 2020 | 56.57 | 57.10 | 55.95 | 56.63 | 2,042,797 | +0.01(+0.02%) |
Jan 07, 2020 | 57.52 | 57.60 | 56.55 | 56.62 | 435,496 | -0.91(-1.58%) |
Jan 06, 2020 | 57.44 | 57.83 | 56.92 | 57.52 | 593,471 | -0.39(-0.68%) |
Jan 03, 2020 | 57.72 | 58.07 | 57.46 | 57.92 | 627,378 | -0.65(-1.10%) |
Jan 02, 2020 | 58.53 | 58.97 | 58.06 | 58.56 | 719,789 | -0.22(-0.38%) |
Dec 31, 2019 | 58.91 | 59.26 | 58.73 | 58.79 | 666,803 | -0.24(-0.41%) |
Dec 30, 2019 | 59.10 | 59.37 | 58.80 | 59.03 | 427,664 | -0.14(-0.24%) |
Dec 27, 2019 | 59.28 | 59.58 | 58.99 | 59.17 | 403,864 | +0.03(+0.05%) |
Dec 26, 2019 | 58.73 | 59.27 | 58.61 | 59.14 | 446,022 | +0.56(+0.96%) |
Dec 24, 2019 | 59.02 | 59.25 | 58.43 | 58.58 | 390,508 | -0.37(-0.64%) |
Dec 23, 2019 | 58.09 | 59.04 | 57.81 | 58.96 | 588,868 | +1.02(+1.76%) |
Dec 20, 2019 | 58.24 | 58.62 | 57.61 | 57.94 | 1,773,796 | +0.39(+0.68%) |
Dec 19, 2019 | 57.40 | 57.83 | 57.19 | 57.54 | 787,343 | +0.10(+0.18%) |
Dec 18, 2019 | 56.57 | 57.93 | 56.42 | 57.44 | 1,106,638 | +0.87(+1.54%) |
Dec 17, 2019 | 56.50 | 56.74 | 56.17 | 56.57 | 1,282,380 | +0.07(+0.12%) |
Dec 16, 2019 | 55.91 | 56.72 | 55.91 | 56.50 | 820,462 | +0.90(+1.62%) |
Dec 13, 2019 | 54.84 | 55.78 | 54.84 | 55.61 | 594,577 | +0.86(+1.57%) |
Dec 12, 2019 | 54.44 | 55.29 | 54.25 | 54.74 | 711,197 | +0.30(+0.55%) |
Dec 11, 2019 | 53.89 | 54.59 | 53.60 | 54.44 | 886,900 | +0.72(+1.33%) |
Dec 10, 2019 | 53.97 | 54.28 | 53.54 | 53.73 | 612,245 | -0.25(-0.47%) |
Dec 09, 2019 | 54.14 | 54.38 | 53.91 | 53.98 | 597,458 | -0.06(-0.10%) |
Dec 06, 2019 | 53.54 | 54.20 | 53.54 | 54.03 | 1,194,224 | +0.93(+1.75%) |
Dec 05, 2019 | 53.12 | 53.49 | 52.69 | 53.10 | 654,749 | +0.07(+0.14%) |
Dec 04, 2019 | 52.42 | 53.35 | 52.41 | 53.03 | 820,542 | +0.60(+1.14%) |
Dec 03, 2019 | 53.43 | 53.49 | 51.47 | 52.43 | 904,116 | -1.29(-2.41%) |
Dec 02, 2019 | 53.88 | 54.06 | 53.35 | 53.73 | 435,315 | -0.22(-0.41%) |
Nov 29, 2019 | 54.20 | 54.44 | 53.80 | 53.95 | 213,461 | -0.47(-0.86%) |
Nov 27, 2019 | 54.21 | 54.69 | 53.97 | 54.42 | 532,043 | +0.51(+0.95%) |
Nov 26, 2019 | 53.48 | 54.27 | 53.48 | 53.90 | 1,384,755 | +0.52(+0.98%) |
Nov 25, 2019 | 53.52 | 53.76 | 53.03 | 53.38 | 930,618 | +0.19(+0.35%) |
Nov 22, 2019 | 52.34 | 53.22 | 52.21 | 53.20 | 457,739 | +1.09(+2.09%) |
Nov 21, 2019 | 52.15 | 52.49 | 51.75 | 52.11 | 942,308 | -0.19(-0.36%) |
Nov 20, 2019 | 52.67 | 53.04 | 51.97 | 52.29 | 1,032,434 | -0.61(-1.14%) |
Nov 19, 2019 | 52.71 | 53.40 | 52.67 | 52.90 | 1,095,233 | +0.51(+0.98%) |
Nov 18, 2019 | 51.73 | 52.41 | 51.29 | 52.39 | 1,071,096 | +0.72(+1.39%) |
Nov 15, 2019 | 50.83 | 51.92 | 50.76 | 51.67 | 690,313 | +1.02(+2.00%) |
Nov 14, 2019 | 50.33 | 50.65 | 50.10 | 50.65 | 441,343 | +0.27(+0.54%) |
Nov 13, 2019 | 50.68 | 50.80 | 50.24 | 50.38 | 469,634 | -0.61(-1.19%) |
Nov 12, 2019 | 51.08 | 51.40 | 50.69 | 50.99 | 454,508 | -0.10(-0.20%) |
Nov 11, 2019 | 51.44 | 51.69 | 50.78 | 51.09 | 400,094 | -0.86(-1.65%) |
Nov 08, 2019 | 51.13 | 51.96 | 50.87 | 51.95 | 665,725 | +0.74(+1.44%) |
Nov 07, 2019 | 51.72 | 52.10 | 51.03 | 51.21 | 385,595 | -0.37(-0.72%) |
Nov 06, 2019 | 51.43 | 51.77 | 50.97 | 51.59 | 611,933 | +0.23(+0.45%) |
Nov 05, 2019 | 51.10 | 52.00 | 50.91 | 51.35 | 655,850 | +0.43(+0.84%) |
Nov 04, 2019 | 51.46 | 51.87 | 50.86 | 50.92 | 899,894 | -0.20(-0.38%) |