Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.38 | 51.44 | 51.33 | 51.35 | 5,349,573 | +0.08(+0.16%) |
Apr 29, 2020 | 51.26 | 51.34 | 51.26 | 51.27 | 2,779,745 | +0.04(+0.07%) |
Apr 28, 2020 | 51.10 | 51.26 | 51.10 | 51.24 | 2,039,312 | +0.16(+0.32%) |
Apr 27, 2020 | 51.11 | 51.22 | 51.07 | 51.08 | 2,204,419 | -0.07(-0.14%) |
Apr 24, 2020 | 51.08 | 51.15 | 51.01 | 51.15 | 1,751,944 | +0.22(+0.42%) |
Apr 23, 2020 | 50.83 | 50.98 | 50.83 | 50.93 | 1,692,274 | +0.16(+0.32%) |
Apr 22, 2020 | 50.84 | 50.86 | 50.76 | 50.77 | 1,365,866 | -0.14(-0.28%) |
Apr 21, 2020 | 50.97 | 50.97 | 50.83 | 50.91 | 1,685,760 | +0.03(+0.05%) |
Apr 20, 2020 | 50.96 | 50.97 | 50.82 | 50.89 | 2,176,105 | -0.10(-0.19%) |
Apr 17, 2020 | 50.92 | 51.05 | 50.92 | 50.99 | 2,088,904 | +0.01(+0.02%) |
Apr 16, 2020 | 51.00 | 51.02 | 50.93 | 50.98 | 2,666,916 | +0.08(+0.16%) |
Apr 15, 2020 | 50.83 | 50.97 | 50.77 | 50.90 | 3,021,853 | +0.23(+0.46%) |
Apr 14, 2020 | 50.83 | 50.86 | 50.66 | 50.66 | 4,128,444 | +0.02(+0.04%) |
Apr 13, 2020 | 50.78 | 50.83 | 50.62 | 50.65 | 2,328,269 | -0.07(-0.14%) |
Apr 09, 2020 | 50.60 | 50.78 | 50.58 | 50.72 | 3,919,707 | +0.20(+0.39%) |
Apr 08, 2020 | 50.49 | 50.61 | 50.40 | 50.52 | 3,092,320 | -0.06(-0.12%) |
Apr 07, 2020 | 50.56 | 50.65 | 50.50 | 50.58 | 2,437,412 | +0.00(+0.00%) |
Apr 06, 2020 | 50.44 | 50.63 | 50.36 | 50.58 | 2,779,016 | +0.24(+0.48%) |
Apr 03, 2020 | 50.52 | 50.57 | 50.34 | 50.34 | 2,242,270 | -0.10(-0.20%) |
Apr 02, 2020 | 50.38 | 50.79 | 50.14 | 50.44 | 3,492,806 | +0.13(+0.25%) |
Apr 01, 2020 | 50.47 | 50.64 | 50.31 | 50.31 | 3,493,428 | -0.08(-0.16%) |
Mar 31, 2020 | 50.71 | 50.77 | 50.39 | 50.39 | 4,052,642 | -0.30(-0.58%) |
Mar 30, 2020 | 50.47 | 50.94 | 50.38 | 50.69 | 5,706,166 | +0.13(+0.27%) |
Mar 27, 2020 | 50.52 | 50.82 | 50.47 | 50.56 | 3,498,442 | +0.13(+0.27%) |
Mar 26, 2020 | 49.96 | 50.58 | 49.94 | 50.42 | 3,476,005 | +0.34(+0.68%) |
Mar 25, 2020 | 49.61 | 50.28 | 49.59 | 50.08 | 2,898,722 | +0.43(+0.87%) |
Mar 24, 2020 | 49.39 | 50.15 | 49.36 | 49.65 | 3,756,144 | -0.01(-0.02%) |
Mar 23, 2020 | 49.27 | 50.15 | 49.21 | 49.66 | 6,714,031 | +0.12(+0.23%) |
Mar 20, 2020 | 49.31 | 50.30 | 49.31 | 49.54 | 5,009,927 | +0.28(+0.56%) |
Mar 19, 2020 | 49.27 | 49.58 | 48.27 | 49.27 | 7,891,247 | +0.04(+0.07%) |
Mar 18, 2020 | 49.39 | 49.71 | 48.84 | 49.23 | 4,665,470 | -1.16(-2.29%) |
Mar 17, 2020 | 50.09 | 50.48 | 49.86 | 50.39 | 4,258,461 | -0.40(-0.79%) |
Mar 16, 2020 | 50.21 | 50.90 | 49.99 | 50.79 | 4,621,550 | +0.00(+0.00%) |
Mar 13, 2020 | 50.80 | 50.93 | 50.46 | 50.79 | 6,735,425 | -0.02(-0.04%) |
Mar 12, 2020 | 51.94 | 51.94 | 50.77 | 50.81 | 13,353,798 | -1.19(-2.29%) |
Mar 11, 2020 | 52.02 | 52.18 | 51.97 | 52.00 | 6,896,677 | +0.21(+0.40%) |
Mar 10, 2020 | 51.85 | 52.02 | 51.76 | 51.79 | 5,332,910 | -0.43(-0.82%) |
Mar 09, 2020 | 52.31 | 52.54 | 52.21 | 52.22 | 11,805,690 | -0.09(-0.17%) |
Mar 06, 2020 | 52.34 | 52.42 | 52.25 | 52.31 | 2,870,582 | +0.21(+0.40%) |
Mar 05, 2020 | 52.06 | 52.13 | 52.04 | 52.11 | 2,643,544 | +0.00(+0.00%) |
Mar 04, 2020 | 52.12 | 52.19 | 52.02 | 52.11 | 3,300,612 | +0.11(+0.21%) |
Mar 03, 2020 | 51.79 | 52.06 | 51.79 | 52.00 | 4,376,869 | +0.13(+0.26%) |
Mar 02, 2020 | 51.89 | 51.94 | 51.85 | 51.86 | 4,171,850 | -0.04(-0.08%) |
Feb 28, 2020 | 51.93 | 51.99 | 51.90 | 51.90 | 6,557,421 | +0.13(+0.24%) |
Feb 27, 2020 | 51.89 | 51.90 | 51.78 | 51.78 | 2,564,824 | -0.05(-0.10%) |
Feb 26, 2020 | 51.80 | 51.86 | 51.79 | 51.83 | 3,194,696 | -0.08(-0.16%) |
Feb 25, 2020 | 51.90 | 51.94 | 51.87 | 51.91 | 2,980,487 | +0.04(+0.09%) |
Feb 24, 2020 | 51.88 | 51.90 | 51.85 | 51.87 | 2,070,831 | +0.09(+0.16%) |
Feb 21, 2020 | 51.79 | 51.82 | 51.78 | 51.78 | 1,527,380 | +0.09(+0.16%) |
Feb 20, 2020 | 51.67 | 51.73 | 51.65 | 51.70 | 2,846,591 | +0.09(+0.17%) |
Feb 19, 2020 | 51.58 | 51.61 | 51.58 | 51.61 | 2,757,770 | +0.04(+0.07%) |
Feb 18, 2020 | 51.59 | 51.61 | 51.56 | 51.57 | 1,921,900 | +0.07(+0.14%) |
Feb 14, 2020 | 51.52 | 51.54 | 51.48 | 51.50 | 2,528,092 | -0.01(-0.02%) |
Feb 13, 2020 | 51.48 | 51.51 | 51.46 | 51.51 | 1,682,665 | +0.04(+0.07%) |
Feb 12, 2020 | 51.48 | 51.49 | 51.47 | 51.48 | 1,821,352 | -0.02(-0.03%) |
Feb 11, 2020 | 51.53 | 51.53 | 51.48 | 51.49 | 1,863,757 | -0.05(-0.10%) |
Feb 10, 2020 | 51.56 | 51.57 | 51.51 | 51.55 | 2,132,391 | +0.07(+0.14%) |
Feb 07, 2020 | 51.48 | 51.51 | 51.43 | 51.48 | 2,495,804 | +0.13(+0.24%) |
Feb 06, 2020 | 51.32 | 51.36 | 51.31 | 51.35 | 1,885,030 | +0.00(+0.00%) |
Feb 05, 2020 | 51.38 | 51.39 | 51.32 | 51.35 | 3,010,867 | -0.08(-0.16%) |
Feb 04, 2020 | 51.47 | 51.48 | 51.43 | 51.43 | 2,422,795 | -0.16(-0.31%) |