Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.26 | 50.32 | 50.25 | 50.28 | 1,000,200 | -0.01(-0.02%) |
May 28, 2020 | 50.28 | 50.29 | 50.22 | 50.29 | 735,602 | +0.05(+0.10%) |
May 27, 2020 | 50.20 | 50.24 | 50.19 | 50.24 | 453,934 | +0.04(+0.08%) |
May 26, 2020 | 50.18 | 50.21 | 50.18 | 50.20 | 598,095 | +0.02(+0.04%) |
May 22, 2020 | 50.21 | 50.21 | 50.14 | 50.18 | 655,500 | -0.01(-0.02%) |
May 21, 2020 | 50.11 | 50.19 | 50.11 | 50.19 | 1,143,444 | +0.01(+0.02%) |
May 20, 2020 | 50.11 | 50.18 | 50.11 | 50.18 | 858,636 | +0.06(+0.12%) |
May 19, 2020 | 50.12 | 50.12 | 50.10 | 50.12 | 620,470 | +0.02(+0.04%) |
May 18, 2020 | 50.06 | 50.11 | 50.06 | 50.10 | 597,092 | +0.03(+0.06%) |
May 15, 2020 | 50.05 | 50.09 | 50.05 | 50.07 | 590,400 | +0.02(+0.04%) |
May 14, 2020 | 50.06 | 50.07 | 50.04 | 50.05 | 731,240 | -0.01(-0.02%) |
May 13, 2020 | 50.02 | 50.08 | 50.02 | 50.06 | 504,011 | +0.03(+0.06%) |
May 12, 2020 | 50.00 | 50.07 | 50.00 | 50.03 | 680,296 | +0.04(+0.07%) |
May 11, 2020 | 49.96 | 50.00 | 49.96 | 49.99 | 449,814 | +0.00(+0.01%) |
May 08, 2020 | 49.97 | 49.99 | 49.95 | 49.99 | 601,800 | +0.06(+0.12%) |
May 07, 2020 | 49.91 | 49.98 | 49.91 | 49.93 | 3,459,103 | +0.00(+0.00%) |
May 06, 2020 | 49.93 | 49.94 | 49.90 | 49.93 | 1,868,664 | +0.00(+0.00%) |
May 05, 2020 | 49.91 | 49.95 | 49.90 | 49.93 | 1,451,513 | +0.01(+0.02%) |
May 04, 2020 | 49.92 | 49.95 | 49.89 | 49.92 | 550,053 | +0.04(+0.08%) |
May 01, 2020 | 49.96 | 49.96 | 49.85 | 49.88 | 2,156,300 | -0.12(-0.24%) |
Apr 30, 2020 | 49.96 | 50.00 | 49.89 | 50.00 | 977,049 | +0.06(+0.12%) |
Apr 29, 2020 | 49.90 | 49.96 | 49.90 | 49.94 | 858,247 | +0.04(+0.08%) |
Apr 28, 2020 | 49.92 | 49.92 | 49.87 | 49.90 | 2,759,189 | +0.02(+0.04%) |
Apr 27, 2020 | 49.88 | 49.95 | 49.86 | 49.88 | 3,819,075 | +0.01(+0.02%) |
Apr 24, 2020 | 49.81 | 49.90 | 49.79 | 49.87 | 1,928,300 | +0.02(+0.04%) |
Apr 23, 2020 | 49.73 | 49.85 | 49.73 | 49.85 | 3,333,544 | +0.09(+0.18%) |
Apr 22, 2020 | 49.82 | 49.87 | 49.75 | 49.76 | 3,033,545 | -0.11(-0.22%) |
Apr 21, 2020 | 49.66 | 49.89 | 49.66 | 49.87 | 1,195,413 | +0.05(+0.10%) |
Apr 20, 2020 | 49.81 | 49.86 | 49.79 | 49.82 | 895,056 | -0.03(-0.06%) |
Apr 17, 2020 | 49.79 | 49.87 | 49.54 | 49.85 | 2,469,900 | +0.06(+0.12%) |
Apr 16, 2020 | 49.72 | 49.79 | 49.69 | 49.79 | 1,220,971 | +0.03(+0.06%) |
Apr 15, 2020 | 49.71 | 49.78 | 49.56 | 49.76 | 1,694,557 | +0.10(+0.20%) |
Apr 14, 2020 | 49.66 | 49.72 | 49.60 | 49.66 | 1,515,816 | -0.03(-0.06%) |
Apr 13, 2020 | 49.52 | 49.69 | 49.44 | 49.69 | 2,060,955 | +0.15(+0.30%) |
Apr 09, 2020 | 49.32 | 49.70 | 49.32 | 49.54 | 4,790,500 | +0.22(+0.45%) |
Apr 08, 2020 | 49.31 | 49.44 | 49.31 | 49.32 | 3,492,798 | -0.02(-0.04%) |
Apr 07, 2020 | 49.19 | 49.38 | 49.19 | 49.34 | 1,466,898 | +0.28(+0.57%) |
Apr 06, 2020 | 49.11 | 49.27 | 49.06 | 49.06 | 1,233,581 | +0.06(+0.12%) |
Apr 03, 2020 | 48.87 | 49.10 | 48.83 | 49.00 | 2,161,300 | +0.14(+0.29%) |
Apr 02, 2020 | 48.59 | 49.18 | 48.59 | 48.86 | 3,164,911 | +0.12(+0.25%) |
Apr 01, 2020 | 48.67 | 48.88 | 48.59 | 48.74 | 3,009,895 | +0.00(+0.00%) |
Mar 31, 2020 | 48.23 | 48.85 | 48.23 | 48.74 | 17,336,572 | +0.38(+0.79%) |
Mar 30, 2020 | 48.00 | 48.37 | 47.87 | 48.36 | 1,918,229 | +0.33(+0.69%) |
Mar 27, 2020 | 47.80 | 48.03 | 47.68 | 48.03 | 1,515,000 | -0.05(-0.10%) |
Mar 26, 2020 | 47.96 | 48.23 | 47.84 | 48.08 | 1,833,429 | +0.04(+0.08%) |
Mar 25, 2020 | 47.44 | 48.26 | 47.30 | 48.04 | 2,840,214 | +0.23(+0.48%) |
Mar 24, 2020 | 45.80 | 48.62 | 45.75 | 47.81 | 4,717,380 | +1.80(+3.92%) |
Mar 23, 2020 | 44.89 | 46.54 | 44.33 | 46.01 | 2,094,723 | +0.77(+1.69%) |
Mar 20, 2020 | 43.83 | 45.88 | 43.83 | 45.24 | 2,922,300 | +1.14(+2.59%) |
Mar 19, 2020 | 43.30 | 44.50 | 43.30 | 44.10 | 4,610,790 | -0.35(-0.79%) |
Mar 18, 2020 | 46.43 | 46.52 | 42.84 | 44.45 | 4,630,121 | -2.83(-5.99%) |
Mar 17, 2020 | 46.09 | 47.60 | 46.09 | 47.28 | 3,404,513 | +0.64(+1.37%) |
Mar 16, 2020 | 46.62 | 47.50 | 45.96 | 46.64 | 3,433,763 | -1.55(-3.22%) |
Mar 13, 2020 | 47.50 | 48.28 | 47.24 | 48.19 | 3,300,200 | +2.07(+4.49%) |
Mar 12, 2020 | 49.04 | 49.49 | 45.07 | 46.12 | 7,713,382 | -3.38(-6.83%) |
Mar 11, 2020 | 49.82 | 50.11 | 49.50 | 49.50 | 2,994,461 | -0.62(-1.24%) |
Mar 10, 2020 | 50.11 | 50.30 | 50.09 | 50.12 | 5,448,375 | +0.61(+1.23%) |
Mar 09, 2020 | 50.70 | 50.70 | 47.59 | 49.51 | 5,060,095 | -1.40(-2.75%) |
Mar 06, 2020 | 50.85 | 50.91 | 50.67 | 50.91 | 3,315,700 | +0.05(+0.10%) |
Mar 05, 2020 | 50.85 | 50.95 | 50.84 | 50.86 | 2,588,293 | -0.02(-0.04%) |
Mar 04, 2020 | 50.84 | 50.88 | 50.80 | 50.88 | 1,912,607 | +0.03(+0.06%) |
Mar 03, 2020 | 50.83 | 50.90 | 50.82 | 50.85 | 2,917,805 | -0.04(-0.08%) |