Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.76 | 51.84 | 51.05 | 51.37 | 275,675 | -1.27(-2.42%) |
Jan 30, 2020 | 51.72 | 52.65 | 51.68 | 52.64 | 140,374 | -0.31(-0.59%) |
Jan 29, 2020 | 53.17 | 53.27 | 52.90 | 52.95 | 213,811 | -0.12(-0.23%) |
Jan 28, 2020 | 52.70 | 53.22 | 52.63 | 53.08 | 141,315 | +0.05(+0.09%) |
Jan 27, 2020 | 52.92 | 53.26 | 52.69 | 53.03 | 177,091 | -0.92(-1.70%) |
Jan 24, 2020 | 54.66 | 54.70 | 53.74 | 53.94 | 138,079 | -0.45(-0.84%) |
Jan 23, 2020 | 54.14 | 54.47 | 53.77 | 54.40 | 147,577 | -0.31(-0.56%) |
Jan 22, 2020 | 55.03 | 55.09 | 54.60 | 54.70 | 146,447 | +0.02(+0.03%) |
Jan 21, 2020 | 54.79 | 54.93 | 54.61 | 54.69 | 168,027 | -0.18(-0.33%) |
Jan 17, 2020 | 54.93 | 55.05 | 54.72 | 54.87 | 141,226 | -0.24(-0.43%) |
Jan 16, 2020 | 55.11 | 55.21 | 54.83 | 55.11 | 276,517 | -0.32(-0.58%) |
Jan 15, 2020 | 55.80 | 56.03 | 55.33 | 55.43 | 286,684 | -0.22(-0.40%) |
Jan 14, 2020 | 56.17 | 56.29 | 55.19 | 55.65 | 331,559 | -1.62(-2.83%) |
Jan 13, 2020 | 57.19 | 57.29 | 56.86 | 57.27 | 154,900 | +0.24(+0.42%) |
Jan 10, 2020 | 57.51 | 57.56 | 57.00 | 57.03 | 130,092 | -0.22(-0.39%) |
Jan 09, 2020 | 57.79 | 58.09 | 57.10 | 57.26 | 127,545 | -0.71(-1.23%) |
Jan 08, 2020 | 57.73 | 58.12 | 57.61 | 57.97 | 142,726 | +0.05(+0.09%) |
Jan 07, 2020 | 57.97 | 58.08 | 57.81 | 57.92 | 119,843 | +0.17(+0.30%) |
Jan 06, 2020 | 57.31 | 57.84 | 57.30 | 57.74 | 150,973 | +0.10(+0.17%) |
Jan 03, 2020 | 57.97 | 58.16 | 57.31 | 57.65 | 347,680 | -0.40(-0.68%) |
Jan 02, 2020 | 58.31 | 58.42 | 57.66 | 58.04 | 201,234 | -0.04(-0.07%) |
Dec 31, 2019 | 57.86 | 58.12 | 57.60 | 58.08 | 206,695 | +0.26(+0.44%) |
Dec 30, 2019 | 58.50 | 58.50 | 57.76 | 57.83 | 168,633 | -0.11(-0.19%) |
Dec 27, 2019 | 57.98 | 58.45 | 57.88 | 57.93 | 153,448 | +0.67(+1.17%) |
Dec 26, 2019 | 56.81 | 57.27 | 56.78 | 57.27 | 208,033 | +0.42(+0.74%) |
Dec 24, 2019 | 57.02 | 57.31 | 56.80 | 56.84 | 74,909 | -0.29(-0.51%) |
Dec 23, 2019 | 57.07 | 57.27 | 56.98 | 57.13 | 145,015 | +0.23(+0.41%) |
Dec 20, 2019 | 57.01 | 57.47 | 56.88 | 56.90 | 267,325 | +0.58(+1.03%) |
Dec 19, 2019 | 56.39 | 56.50 | 56.22 | 56.32 | 166,269 | -0.10(-0.18%) |
Dec 18, 2019 | 56.50 | 56.97 | 56.36 | 56.42 | 176,024 | +0.31(+0.56%) |
Dec 17, 2019 | 56.10 | 56.47 | 56.03 | 56.11 | 177,620 | -0.49(-0.86%) |
Dec 16, 2019 | 57.16 | 57.17 | 56.59 | 56.60 | 236,226 | +0.64(+1.14%) |
Dec 13, 2019 | 55.46 | 56.38 | 55.34 | 55.96 | 415,570 | +2.13(+3.96%) |
Dec 12, 2019 | 53.36 | 54.09 | 53.16 | 53.83 | 290,202 | +1.38(+2.63%) |
Dec 11, 2019 | 52.25 | 52.50 | 52.17 | 52.45 | 91,536 | +0.31(+0.60%) |
Dec 10, 2019 | 52.20 | 52.43 | 52.11 | 52.13 | 123,993 | -0.35(-0.66%) |
Dec 09, 2019 | 52.60 | 52.66 | 52.36 | 52.48 | 79,879 | -0.33(-0.63%) |
Dec 06, 2019 | 52.84 | 53.06 | 52.79 | 52.81 | 177,167 | +1.12(+2.17%) |
Dec 05, 2019 | 51.27 | 51.74 | 51.22 | 51.69 | 99,399 | -0.03(-0.06%) |
Dec 04, 2019 | 51.59 | 51.98 | 51.55 | 51.72 | 115,339 | +0.23(+0.45%) |
Dec 03, 2019 | 51.12 | 51.56 | 50.91 | 51.49 | 169,692 | -1.02(-1.95%) |
Dec 02, 2019 | 53.07 | 53.08 | 52.34 | 52.51 | 117,460 | -0.76(-1.43%) |
Nov 29, 2019 | 53.31 | 53.50 | 53.19 | 53.27 | 70,915 | -0.45(-0.85%) |
Nov 27, 2019 | 53.51 | 53.81 | 53.41 | 53.73 | 290,197 | +0.80(+1.51%) |
Nov 26, 2019 | 53.09 | 53.11 | 52.76 | 52.93 | 124,200 | -0.37(-0.70%) |
Nov 25, 2019 | 53.10 | 53.33 | 52.97 | 53.30 | 207,043 | +1.12(+2.15%) |
Nov 22, 2019 | 52.14 | 52.36 | 51.97 | 52.17 | 96,208 | +0.50(+0.98%) |
Nov 21, 2019 | 51.90 | 51.91 | 51.44 | 51.67 | 97,711 | +0.17(+0.32%) |
Nov 20, 2019 | 51.98 | 52.03 | 51.51 | 51.51 | 216,956 | -0.73(-1.39%) |
Nov 19, 2019 | 52.59 | 52.62 | 52.17 | 52.23 | 88,963 | +0.02(+0.03%) |
Nov 18, 2019 | 52.55 | 52.56 | 52.05 | 52.22 | 119,479 | -0.53(-1.00%) |
Nov 15, 2019 | 52.85 | 52.87 | 52.55 | 52.74 | 98,749 | -0.01(-0.02%) |
Nov 14, 2019 | 52.93 | 52.96 | 52.50 | 52.75 | 113,318 | -0.04(-0.08%) |
Nov 13, 2019 | 53.33 | 53.42 | 52.69 | 52.79 | 145,769 | -0.85(-1.59%) |
Nov 12, 2019 | 53.40 | 53.82 | 53.40 | 53.65 | 132,086 | +0.66(+1.25%) |
Nov 11, 2019 | 53.40 | 53.74 | 52.31 | 52.98 | 297,852 | -0.46(-0.87%) |
Nov 08, 2019 | 53.12 | 53.46 | 52.98 | 53.45 | 251,229 | +0.13(+0.25%) |
Nov 07, 2019 | 53.28 | 53.47 | 53.20 | 53.32 | 127,076 | +0.83(+1.57%) |
Nov 06, 2019 | 52.88 | 52.89 | 52.38 | 52.49 | 208,523 | -0.24(-0.45%) |
Nov 05, 2019 | 52.74 | 52.84 | 52.60 | 52.73 | 97,199 | +0.37(+0.71%) |
Nov 04, 2019 | 52.32 | 52.49 | 52.19 | 52.36 | 101,178 | +0.74(+1.44%) |