Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.10 | 48.20 | 46.85 | 47.06 | 2,577,041 | -1.28(-2.64%) |
Jan 30, 2020 | 48.29 | 49.08 | 47.65 | 48.34 | 2,735,610 | -0.61(-1.24%) |
Jan 29, 2020 | 50.35 | 50.35 | 48.91 | 48.95 | 3,347,471 | -1.22(-2.42%) |
Jan 28, 2020 | 51.38 | 51.47 | 50.10 | 50.16 | 3,582,928 | -1.09(-2.13%) |
Jan 27, 2020 | 51.03 | 51.90 | 50.90 | 51.26 | 2,318,474 | -1.45(-2.76%) |
Jan 24, 2020 | 53.36 | 53.68 | 52.05 | 52.71 | 1,686,747 | -0.67(-1.25%) |
Jan 23, 2020 | 53.40 | 53.42 | 52.07 | 53.38 | 2,463,554 | +0.09(+0.17%) |
Jan 22, 2020 | 53.61 | 54.00 | 53.03 | 53.29 | 2,405,231 | -0.08(-0.15%) |
Jan 21, 2020 | 54.78 | 55.17 | 53.24 | 53.37 | 2,974,235 | -1.64(-2.98%) |
Jan 17, 2020 | 55.80 | 56.23 | 54.58 | 55.01 | 4,811,853 | -2.61(-4.53%) |
Jan 16, 2020 | 56.83 | 57.62 | 56.57 | 57.62 | 2,520,879 | +1.05(+1.85%) |
Jan 15, 2020 | 56.36 | 56.87 | 56.25 | 56.57 | 1,668,133 | +0.36(+0.64%) |
Jan 14, 2020 | 56.44 | 56.65 | 56.06 | 56.21 | 1,626,397 | -0.29(-0.51%) |
Jan 13, 2020 | 55.86 | 56.82 | 55.86 | 56.50 | 1,846,628 | +0.86(+1.55%) |
Jan 10, 2020 | 56.05 | 56.15 | 55.39 | 55.64 | 2,036,237 | -0.29(-0.52%) |
Jan 09, 2020 | 56.07 | 56.55 | 55.49 | 55.93 | 2,279,829 | +0.28(+0.51%) |
Jan 08, 2020 | 54.84 | 55.86 | 54.62 | 55.64 | 2,044,194 | +1.05(+1.92%) |
Jan 07, 2020 | 54.35 | 54.82 | 53.97 | 54.60 | 1,787,220 | +0.35(+0.65%) |
Jan 06, 2020 | 53.87 | 54.65 | 53.87 | 54.24 | 1,140,845 | -0.13(-0.24%) |
Jan 03, 2020 | 54.60 | 55.07 | 53.94 | 54.38 | 1,622,409 | -0.94(-1.70%) |
Jan 02, 2020 | 54.61 | 55.36 | 54.46 | 55.32 | 1,895,009 | +0.88(+1.62%) |
Dec 31, 2019 | 53.61 | 54.46 | 53.57 | 54.44 | 1,974,987 | +0.63(+1.17%) |
Dec 30, 2019 | 53.75 | 54.02 | 53.29 | 53.81 | 1,770,160 | +0.09(+0.16%) |
Dec 27, 2019 | 54.89 | 54.89 | 53.68 | 53.72 | 1,292,529 | -0.95(-1.74%) |
Dec 26, 2019 | 55.06 | 55.34 | 54.41 | 54.67 | 1,384,274 | -0.30(-0.54%) |
Dec 24, 2019 | 55.01 | 55.31 | 54.57 | 54.97 | 619,677 | +0.05(+0.10%) |
Dec 23, 2019 | 54.55 | 55.35 | 54.44 | 54.92 | 1,936,008 | +0.64(+1.18%) |
Dec 20, 2019 | 55.35 | 55.70 | 54.01 | 54.28 | 6,418,279 | -1.01(-1.83%) |
Dec 19, 2019 | 55.38 | 55.71 | 54.97 | 55.29 | 2,238,330 | +0.23(+0.41%) |
Dec 18, 2019 | 55.49 | 55.90 | 55.01 | 55.07 | 1,637,286 | -0.43(-0.77%) |
Dec 17, 2019 | 55.89 | 55.97 | 55.22 | 55.49 | 1,669,039 | -0.07(-0.13%) |
Dec 16, 2019 | 55.92 | 56.40 | 55.54 | 55.56 | 2,656,720 | +0.26(+0.47%) |
Dec 13, 2019 | 54.42 | 55.35 | 54.15 | 55.30 | 2,795,697 | +0.45(+0.81%) |
Dec 12, 2019 | 53.19 | 54.93 | 52.53 | 54.86 | 2,790,249 | +1.81(+3.41%) |
Dec 11, 2019 | 52.84 | 53.10 | 52.69 | 53.05 | 1,455,470 | +0.26(+0.50%) |
Dec 10, 2019 | 52.93 | 53.27 | 52.59 | 52.78 | 1,429,580 | -0.15(-0.28%) |
Dec 09, 2019 | 53.15 | 53.67 | 52.92 | 52.93 | 2,052,983 | -0.44(-0.82%) |
Dec 06, 2019 | 53.21 | 53.78 | 53.10 | 53.37 | 2,215,699 | +0.83(+1.58%) |
Dec 05, 2019 | 52.47 | 52.86 | 51.91 | 52.54 | 1,690,092 | +0.65(+1.25%) |
Dec 04, 2019 | 51.73 | 52.14 | 51.34 | 51.89 | 1,858,553 | +0.66(+1.30%) |
Dec 03, 2019 | 51.10 | 51.31 | 50.40 | 51.23 | 2,402,954 | -0.73(-1.41%) |
Dec 02, 2019 | 52.56 | 53.12 | 51.93 | 51.96 | 2,061,563 | -1.02(-1.93%) |
Nov 29, 2019 | 52.88 | 53.40 | 52.88 | 52.99 | 958,962 | +0.03(+0.07%) |
Nov 27, 2019 | 52.96 | 53.27 | 52.60 | 52.95 | 1,892,310 | +0.04(+0.07%) |
Nov 26, 2019 | 54.59 | 54.73 | 52.63 | 52.92 | 5,298,668 | -1.87(-3.42%) |
Nov 25, 2019 | 54.02 | 55.08 | 53.57 | 54.79 | 2,511,408 | +1.24(+2.32%) |
Nov 22, 2019 | 53.27 | 53.59 | 52.86 | 53.54 | 2,861,221 | +0.46(+0.87%) |
Nov 21, 2019 | 53.91 | 54.09 | 53.03 | 53.08 | 2,569,118 | -0.65(-1.20%) |
Nov 20, 2019 | 54.51 | 54.98 | 53.41 | 53.73 | 2,825,952 | -1.28(-2.32%) |
Nov 19, 2019 | 55.79 | 55.90 | 54.22 | 55.01 | 3,399,422 | -0.52(-0.93%) |
Nov 18, 2019 | 54.71 | 55.78 | 54.36 | 55.52 | 2,732,759 | +0.54(+0.99%) |
Nov 15, 2019 | 54.65 | 55.15 | 54.01 | 54.98 | 2,809,305 | +0.78(+1.44%) |
Nov 14, 2019 | 52.35 | 55.09 | 52.03 | 54.20 | 8,748,094 | +1.67(+3.18%) |
Nov 13, 2019 | 52.48 | 53.29 | 52.38 | 52.53 | 5,137,370 | -0.06(-0.12%) |
Nov 12, 2019 | 52.61 | 52.68 | 52.04 | 52.59 | 2,283,613 | +0.24(+0.45%) |
Nov 11, 2019 | 51.79 | 52.64 | 51.52 | 52.36 | 2,261,973 | +0.40(+0.77%) |
Nov 08, 2019 | 51.27 | 52.02 | 50.95 | 51.95 | 1,826,900 | +0.41(+0.80%) |
Nov 07, 2019 | 51.04 | 52.03 | 50.94 | 51.54 | 1,992,087 | +0.93(+1.83%) |
Nov 06, 2019 | 51.87 | 52.21 | 50.58 | 50.62 | 3,169,004 | -1.44(-2.77%) |
Nov 05, 2019 | 50.65 | 52.22 | 50.50 | 52.06 | 3,048,584 | +1.41(+2.78%) |
Nov 04, 2019 | 50.64 | 51.32 | 50.23 | 50.65 | 2,517,298 | +0.73(+1.45%) |