Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.05 | 55.09 | 55.02 | 55.04 | 1,800,848 | +0.02(+0.03%) |
May 28, 2020 | 55.01 | 55.05 | 54.98 | 55.02 | 792,680 | +0.01(+0.02%) |
May 27, 2020 | 54.99 | 55.01 | 54.98 | 55.01 | 980,102 | +0.03(+0.05%) |
May 26, 2020 | 54.98 | 55.00 | 54.97 | 54.99 | 497,148 | -0.01(-0.01%) |
May 22, 2020 | 54.98 | 54.99 | 54.95 | 54.99 | 992,692 | +0.05(+0.08%) |
May 21, 2020 | 54.95 | 54.98 | 54.94 | 54.95 | 569,436 | -0.04(-0.07%) |
May 20, 2020 | 54.95 | 55.00 | 54.91 | 54.98 | 982,674 | +0.06(+0.10%) |
May 19, 2020 | 54.91 | 54.96 | 54.89 | 54.93 | 722,967 | +0.03(+0.05%) |
May 18, 2020 | 54.89 | 54.93 | 54.87 | 54.90 | 772,872 | +0.01(+0.02%) |
May 15, 2020 | 54.88 | 54.90 | 54.87 | 54.89 | 594,309 | +0.03(+0.05%) |
May 14, 2020 | 54.87 | 54.91 | 54.86 | 54.87 | 909,662 | -0.02(-0.03%) |
May 13, 2020 | 54.86 | 54.89 | 54.83 | 54.88 | 1,113,635 | +0.06(+0.10%) |
May 12, 2020 | 54.82 | 54.87 | 54.79 | 54.83 | 583,573 | +0.02(+0.03%) |
May 11, 2020 | 54.81 | 54.82 | 54.78 | 54.81 | 551,392 | +0.02(+0.03%) |
May 08, 2020 | 54.90 | 54.90 | 54.77 | 54.79 | 2,182,399 | -0.06(-0.10%) |
May 07, 2020 | 54.81 | 54.87 | 54.81 | 54.85 | 707,322 | +0.02(+0.03%) |
May 06, 2020 | 54.77 | 54.84 | 54.76 | 54.83 | 925,373 | +0.06(+0.10%) |
May 05, 2020 | 54.76 | 54.78 | 54.71 | 54.77 | 1,260,777 | +0.03(+0.05%) |
May 04, 2020 | 54.67 | 54.76 | 54.66 | 54.75 | 642,978 | +0.02(+0.03%) |
May 01, 2020 | 54.73 | 54.75 | 54.64 | 54.73 | 1,087,390 | +0.04(+0.07%) |
Apr 30, 2020 | 54.73 | 54.76 | 54.68 | 54.69 | 2,003,366 | -0.03(-0.06%) |
Apr 29, 2020 | 54.70 | 54.73 | 54.60 | 54.72 | 1,740,111 | +0.03(+0.05%) |
Apr 28, 2020 | 54.69 | 54.72 | 54.66 | 54.70 | 855,577 | +0.03(+0.05%) |
Apr 27, 2020 | 54.66 | 54.70 | 54.65 | 54.67 | 595,591 | +0.03(+0.05%) |
Apr 24, 2020 | 54.55 | 54.72 | 54.55 | 54.64 | 2,193,434 | +0.02(+0.03%) |
Apr 23, 2020 | 54.61 | 54.71 | 54.48 | 54.62 | 1,036,098 | -0.01(-0.02%) |
Apr 22, 2020 | 54.60 | 54.65 | 54.59 | 54.63 | 910,325 | +0.03(+0.05%) |
Apr 21, 2020 | 54.60 | 54.68 | 54.53 | 54.60 | 902,631 | -0.01(-0.02%) |
Apr 20, 2020 | 54.59 | 54.67 | 54.54 | 54.61 | 1,060,315 | +0.03(+0.05%) |
Apr 17, 2020 | 54.58 | 54.66 | 54.50 | 54.59 | 928,582 | +0.06(+0.10%) |
Apr 16, 2020 | 54.56 | 54.61 | 54.46 | 54.53 | 1,191,175 | -0.01(-0.02%) |
Apr 15, 2020 | 54.61 | 54.62 | 54.48 | 54.54 | 869,476 | -0.05(-0.10%) |
Apr 14, 2020 | 54.60 | 54.60 | 54.51 | 54.60 | 1,297,285 | +0.05(+0.10%) |
Apr 13, 2020 | 54.43 | 54.59 | 54.42 | 54.54 | 2,253,948 | +0.06(+0.12%) |
Apr 09, 2020 | 54.47 | 54.48 | 54.34 | 54.48 | 1,274,116 | +0.07(+0.13%) |
Apr 08, 2020 | 54.29 | 54.42 | 54.28 | 54.40 | 1,107,801 | +0.11(+0.20%) |
Apr 07, 2020 | 54.25 | 54.38 | 54.22 | 54.29 | 923,348 | +0.03(+0.05%) |
Apr 06, 2020 | 54.32 | 54.33 | 54.25 | 54.27 | 1,082,552 | -0.02(-0.03%) |
Apr 03, 2020 | 54.27 | 54.33 | 54.22 | 54.28 | 1,107,562 | +0.06(+0.12%) |
Apr 02, 2020 | 54.20 | 54.29 | 54.15 | 54.22 | 892,648 | +0.07(+0.14%) |
Apr 01, 2020 | 54.19 | 54.25 | 54.07 | 54.15 | 2,387,888 | -0.01(-0.02%) |
Mar 31, 2020 | 54.02 | 54.22 | 54.02 | 54.16 | 1,202,091 | +0.07(+0.13%) |
Mar 30, 2020 | 53.95 | 54.10 | 53.90 | 54.09 | 1,454,194 | +0.08(+0.15%) |
Mar 27, 2020 | 53.73 | 54.01 | 53.69 | 54.01 | 8,417,950 | +0.29(+0.55%) |
Mar 26, 2020 | 53.57 | 53.71 | 53.49 | 53.71 | 1,739,545 | +0.18(+0.34%) |
Mar 25, 2020 | 53.41 | 53.67 | 53.37 | 53.53 | 1,516,976 | +0.01(+0.02%) |
Mar 24, 2020 | 53.07 | 53.75 | 53.04 | 53.52 | 1,906,234 | +0.36(+0.67%) |
Mar 23, 2020 | 52.64 | 53.47 | 52.64 | 53.16 | 2,621,733 | +0.30(+0.57%) |
Mar 20, 2020 | 53.34 | 53.62 | 52.59 | 52.86 | 3,187,259 | -0.71(-1.32%) |
Mar 19, 2020 | 53.56 | 53.72 | 51.69 | 53.57 | 3,733,056 | -0.30(-0.56%) |
Mar 18, 2020 | 54.16 | 54.41 | 53.77 | 53.87 | 4,109,972 | -0.50(-0.93%) |
Mar 17, 2020 | 54.39 | 54.65 | 54.36 | 54.37 | 2,755,450 | -0.02(-0.03%) |
Mar 16, 2020 | 54.34 | 54.60 | 54.06 | 54.39 | 2,382,073 | -0.42(-0.77%) |
Mar 13, 2020 | 54.66 | 54.91 | 54.55 | 54.81 | 6,028,324 | +0.16(+0.28%) |
Mar 12, 2020 | 54.96 | 55.02 | 54.32 | 54.66 | 4,979,600 | -0.37(-0.67%) |
Mar 11, 2020 | 55.05 | 55.07 | 54.96 | 55.02 | 1,692,677 | -0.04(-0.07%) |
Mar 10, 2020 | 55.06 | 55.09 | 55.06 | 55.06 | 2,573,784 | +0.12(+0.22%) |
Mar 09, 2020 | 55.12 | 66.21 | 53.13 | 54.94 | 3,804,938 | -0.17(-0.32%) |
Mar 06, 2020 | 55.13 | 55.14 | 55.10 | 55.11 | 1,194,157 | -0.01(-0.02%) |
Mar 05, 2020 | 55.12 | 55.14 | 55.12 | 55.12 | 1,222,293 | +0.00(+0.00%) |
Mar 04, 2020 | 55.13 | 55.13 | 55.10 | 55.12 | 1,308,630 | -0.01(-0.02%) |
Mar 03, 2020 | 55.10 | 55.13 | 55.10 | 55.13 | 2,102,176 | +0.03(+0.05%) |