Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.86 | 44.87 | 44.85 | 44.86 | 466,989 | +0.01(+0.02%) |
May 28, 2020 | 44.84 | 44.86 | 44.83 | 44.85 | 779,335 | +0.01(+0.02%) |
May 27, 2020 | 44.81 | 44.84 | 44.79 | 44.84 | 603,671 | +0.04(+0.08%) |
May 26, 2020 | 44.79 | 44.81 | 44.78 | 44.80 | 337,125 | +0.04(+0.08%) |
May 22, 2020 | 44.73 | 44.80 | 44.73 | 44.77 | 1,217,176 | -0.02(-0.04%) |
May 21, 2020 | 44.75 | 44.79 | 44.74 | 44.79 | 454,802 | +0.04(+0.08%) |
May 20, 2020 | 44.70 | 44.77 | 44.70 | 44.75 | 462,637 | +0.04(+0.08%) |
May 19, 2020 | 44.73 | 44.75 | 44.69 | 44.71 | 421,013 | -0.03(-0.06%) |
May 18, 2020 | 44.74 | 44.75 | 44.67 | 44.74 | 566,683 | +0.03(+0.06%) |
May 15, 2020 | 44.71 | 44.73 | 44.68 | 44.71 | 320,011 | +0.03(+0.06%) |
May 14, 2020 | 44.68 | 44.71 | 44.67 | 44.69 | 379,493 | +0.01(+0.02%) |
May 13, 2020 | 44.67 | 44.71 | 44.67 | 44.68 | 845,768 | +0.02(+0.04%) |
May 12, 2020 | 44.63 | 44.69 | 44.63 | 44.66 | 504,252 | +0.02(+0.04%) |
May 11, 2020 | 44.66 | 44.66 | 44.63 | 44.64 | 480,844 | +0.00(+0.00%) |
May 08, 2020 | 44.64 | 44.65 | 44.61 | 44.64 | 365,694 | +0.02(+0.04%) |
May 07, 2020 | 44.63 | 44.65 | 44.61 | 44.63 | 503,308 | +0.00(+0.00%) |
May 06, 2020 | 44.62 | 44.64 | 44.61 | 44.63 | 359,043 | +0.00(+0.00%) |
May 05, 2020 | 44.57 | 44.63 | 44.57 | 44.63 | 303,561 | +0.04(+0.08%) |
May 04, 2020 | 44.56 | 44.61 | 44.56 | 44.59 | 362,651 | +0.01(+0.02%) |
May 01, 2020 | 44.59 | 44.59 | 44.56 | 44.58 | 345,715 | +0.00(+0.00%) |
Apr 30, 2020 | 44.58 | 44.58 | 44.55 | 44.58 | 474,439 | +0.03(+0.06%) |
Apr 29, 2020 | 44.53 | 44.57 | 44.52 | 44.55 | 697,986 | +0.02(+0.04%) |
Apr 28, 2020 | 44.49 | 44.55 | 44.47 | 44.54 | 594,643 | +0.05(+0.12%) |
Apr 27, 2020 | 44.48 | 44.50 | 44.45 | 44.48 | 906,560 | -0.01(-0.02%) |
Apr 24, 2020 | 44.44 | 44.49 | 44.43 | 44.49 | 355,143 | +0.06(+0.14%) |
Apr 23, 2020 | 44.46 | 44.46 | 44.42 | 44.43 | 331,726 | -0.02(-0.04%) |
Apr 22, 2020 | 44.46 | 44.47 | 44.41 | 44.45 | 290,368 | -0.01(-0.02%) |
Apr 21, 2020 | 44.42 | 44.46 | 44.41 | 44.46 | 426,388 | +0.01(+0.02%) |
Apr 20, 2020 | 44.49 | 44.51 | 44.42 | 44.45 | 408,738 | -0.00(-0.01%) |
Apr 17, 2020 | 44.43 | 44.45 | 44.41 | 44.45 | 483,589 | +0.04(+0.10%) |
Apr 16, 2020 | 44.45 | 44.46 | 44.40 | 44.41 | 531,578 | -0.03(-0.06%) |
Apr 15, 2020 | 44.44 | 44.45 | 44.39 | 44.43 | 513,653 | +0.02(+0.04%) |
Apr 14, 2020 | 44.36 | 44.50 | 44.34 | 44.42 | 827,656 | +0.09(+0.20%) |
Apr 13, 2020 | 44.29 | 44.35 | 44.25 | 44.33 | 571,585 | +0.08(+0.18%) |
Apr 09, 2020 | 44.10 | 44.25 | 44.10 | 44.25 | 830,905 | +0.13(+0.30%) |
Apr 08, 2020 | 44.02 | 44.11 | 43.98 | 44.11 | 457,764 | +0.09(+0.20%) |
Apr 07, 2020 | 43.97 | 44.07 | 43.95 | 44.02 | 521,628 | +0.03(+0.06%) |
Apr 06, 2020 | 43.94 | 44.03 | 43.94 | 44.00 | 530,476 | +0.02(+0.04%) |
Apr 03, 2020 | 43.94 | 43.98 | 43.93 | 43.98 | 415,677 | +0.04(+0.10%) |
Apr 02, 2020 | 43.86 | 44.00 | 43.86 | 43.94 | 549,377 | +0.04(+0.10%) |
Apr 01, 2020 | 43.75 | 44.02 | 43.75 | 43.89 | 1,080,246 | +0.04(+0.08%) |
Mar 31, 2020 | 43.80 | 43.89 | 43.79 | 43.86 | 476,909 | +0.07(+0.16%) |
Mar 30, 2020 | 43.72 | 43.79 | 43.63 | 43.78 | 944,827 | +0.16(+0.37%) |
Mar 27, 2020 | 43.37 | 43.69 | 43.34 | 43.62 | 1,105,924 | +0.19(+0.43%) |
Mar 26, 2020 | 43.06 | 43.48 | 43.02 | 43.44 | 1,293,431 | +0.33(+0.76%) |
Mar 25, 2020 | 42.98 | 43.21 | 42.90 | 43.11 | 1,851,507 | +0.13(+0.31%) |
Mar 24, 2020 | 42.75 | 43.21 | 42.63 | 42.98 | 1,198,365 | +0.20(+0.48%) |
Mar 23, 2020 | 42.70 | 43.13 | 42.62 | 42.77 | 1,395,356 | -0.06(-0.13%) |
Mar 20, 2020 | 41.92 | 43.06 | 41.92 | 42.83 | 2,423,265 | +0.35(+0.81%) |
Mar 19, 2020 | 43.56 | 43.58 | 42.00 | 42.48 | 3,928,787 | -1.12(-2.57%) |
Mar 18, 2020 | 43.86 | 44.00 | 43.57 | 43.60 | 2,816,080 | -0.58(-1.31%) |
Mar 17, 2020 | 44.20 | 44.29 | 44.08 | 44.18 | 1,294,498 | +0.02(+0.04%) |
Mar 16, 2020 | 43.94 | 44.21 | 43.78 | 44.16 | 3,678,636 | -0.21(-0.48%) |
Mar 13, 2020 | 44.05 | 44.49 | 44.04 | 44.37 | 2,493,441 | +0.25(+0.56%) |
Mar 12, 2020 | 44.31 | 44.48 | 44.08 | 44.12 | 3,788,874 | -0.50(-1.11%) |
Mar 11, 2020 | 44.70 | 44.73 | 44.57 | 44.62 | 2,095,931 | -0.12(-0.26%) |
Mar 10, 2020 | 44.74 | 44.75 | 44.73 | 44.73 | 3,595,281 | -0.01(-0.02%) |
Mar 09, 2020 | 44.71 | 44.80 | 41.61 | 44.74 | 3,069,790 | -0.08(-0.18%) |
Mar 06, 2020 | 44.82 | 44.83 | 44.81 | 44.82 | 1,028,645 | -0.01(-0.02%) |
Mar 05, 2020 | 44.81 | 44.84 | 44.81 | 44.83 | 1,310,011 | +0.04(+0.08%) |
Mar 04, 2020 | 44.80 | 44.81 | 44.79 | 44.80 | 762,985 | +0.01(+0.02%) |
Mar 03, 2020 | 44.79 | 44.81 | 44.78 | 44.79 | 4,126,584 | +0.00(+0.00%) |