Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.09 | 52.35 | 51.98 | 52.26 | 1,556,169 | +0.24(+0.47%) |
May 28, 2020 | 51.94 | 52.02 | 51.81 | 52.02 | 663,897 | +0.10(+0.19%) |
May 27, 2020 | 51.97 | 51.97 | 51.76 | 51.92 | 545,832 | +0.17(+0.32%) |
May 26, 2020 | 51.92 | 51.92 | 51.71 | 51.75 | 607,623 | +0.00(+0.00%) |
May 22, 2020 | 51.82 | 51.82 | 51.67 | 51.75 | 581,903 | +0.05(+0.10%) |
May 21, 2020 | 51.89 | 51.89 | 51.67 | 51.70 | 743,599 | +0.06(+0.12%) |
May 20, 2020 | 51.52 | 51.72 | 51.38 | 51.64 | 1,028,817 | +0.31(+0.60%) |
May 19, 2020 | 51.38 | 51.44 | 51.20 | 51.33 | 787,786 | +0.04(+0.07%) |
May 18, 2020 | 51.39 | 51.39 | 51.22 | 51.30 | 833,762 | +0.19(+0.36%) |
May 15, 2020 | 51.08 | 51.17 | 50.99 | 51.11 | 822,859 | +0.12(+0.24%) |
May 14, 2020 | 50.84 | 51.02 | 50.71 | 50.99 | 683,879 | +0.24(+0.47%) |
May 13, 2020 | 50.92 | 50.92 | 50.70 | 50.75 | 700,079 | +0.10(+0.19%) |
May 12, 2020 | 50.86 | 50.87 | 50.53 | 50.65 | 634,046 | +0.33(+0.65%) |
May 11, 2020 | 50.56 | 50.61 | 50.25 | 50.33 | 611,236 | -0.25(-0.49%) |
May 08, 2020 | 50.57 | 50.75 | 50.49 | 50.57 | 705,275 | -0.14(-0.28%) |
May 07, 2020 | 50.71 | 50.82 | 50.51 | 50.71 | 821,591 | +0.13(+0.26%) |
May 06, 2020 | 50.92 | 50.92 | 50.54 | 50.58 | 365,826 | -0.47(-0.91%) |
May 05, 2020 | 51.12 | 51.19 | 51.03 | 51.05 | 439,924 | -0.04(-0.07%) |
May 04, 2020 | 51.06 | 51.22 | 51.04 | 51.08 | 406,120 | +0.10(+0.19%) |
May 01, 2020 | 51.19 | 51.19 | 50.83 | 50.99 | 580,995 | -0.15(-0.30%) |
Apr 30, 2020 | 51.48 | 51.50 | 51.14 | 51.14 | 725,475 | -0.25(-0.48%) |
Apr 29, 2020 | 51.37 | 51.47 | 51.29 | 51.39 | 486,706 | +0.29(+0.57%) |
Apr 28, 2020 | 51.15 | 51.29 | 51.05 | 51.10 | 937,066 | +0.11(+0.21%) |
Apr 27, 2020 | 51.21 | 51.40 | 50.96 | 50.99 | 2,624,935 | -0.25(-0.50%) |
Apr 24, 2020 | 51.36 | 51.40 | 51.10 | 51.25 | 496,535 | -0.08(-0.15%) |
Apr 23, 2020 | 51.33 | 51.46 | 51.24 | 51.32 | 581,972 | +0.25(+0.48%) |
Apr 22, 2020 | 51.18 | 51.32 | 50.95 | 51.08 | 476,717 | -0.01(-0.02%) |
Apr 21, 2020 | 51.32 | 51.32 | 50.89 | 51.09 | 2,653,558 | -0.03(-0.05%) |
Apr 20, 2020 | 51.33 | 51.33 | 51.01 | 51.11 | 778,741 | -0.26(-0.51%) |
Apr 17, 2020 | 51.89 | 51.89 | 51.19 | 51.38 | 602,375 | +0.11(+0.22%) |
Apr 16, 2020 | 51.50 | 51.62 | 51.26 | 51.26 | 1,415,571 | -0.11(-0.22%) |
Apr 15, 2020 | 51.22 | 51.53 | 51.01 | 51.38 | 894,007 | +0.28(+0.55%) |
Apr 14, 2020 | 51.45 | 51.57 | 51.05 | 51.10 | 1,429,764 | -0.06(-0.12%) |
Apr 13, 2020 | 51.52 | 51.55 | 51.00 | 51.16 | 1,944,589 | -0.14(-0.27%) |
Apr 09, 2020 | 50.99 | 51.79 | 50.57 | 51.30 | 1,221,935 | +1.41(+2.84%) |
Apr 08, 2020 | 49.22 | 49.94 | 49.22 | 49.88 | 669,378 | +0.52(+1.05%) |
Apr 07, 2020 | 49.23 | 49.38 | 49.15 | 49.36 | 705,252 | +0.01(+0.02%) |
Apr 06, 2020 | 48.87 | 49.36 | 48.57 | 49.36 | 1,735,666 | +0.97(+2.00%) |
Apr 03, 2020 | 48.82 | 48.83 | 48.34 | 48.39 | 516,565 | -0.25(-0.51%) |
Apr 02, 2020 | 48.70 | 49.08 | 48.47 | 48.64 | 843,796 | +0.18(+0.36%) |
Apr 01, 2020 | 49.12 | 49.12 | 48.28 | 48.46 | 1,096,057 | -0.62(-1.27%) |
Mar 31, 2020 | 49.10 | 49.33 | 48.68 | 49.08 | 873,329 | +0.09(+0.18%) |
Mar 30, 2020 | 48.52 | 49.18 | 48.52 | 49.00 | 766,430 | +0.39(+0.81%) |
Mar 27, 2020 | 48.14 | 48.65 | 47.90 | 48.60 | 341,144 | +0.02(+0.04%) |
Mar 26, 2020 | 48.63 | 48.78 | 48.12 | 48.58 | 822,148 | -0.19(-0.40%) |
Mar 25, 2020 | 47.52 | 48.82 | 47.09 | 48.78 | 1,532,064 | +2.06(+4.41%) |
Mar 24, 2020 | 46.62 | 47.40 | 45.74 | 46.72 | 1,594,026 | +0.58(+1.25%) |
Mar 23, 2020 | 44.68 | 46.36 | 44.68 | 46.14 | 1,970,048 | +2.27(+5.17%) |
Mar 20, 2020 | 44.07 | 44.95 | 43.40 | 43.87 | 1,200,453 | +0.67(+1.54%) |
Mar 19, 2020 | 44.23 | 44.42 | 43.06 | 43.20 | 810,193 | -1.74(-3.88%) |
Mar 18, 2020 | 45.99 | 46.31 | 44.20 | 44.95 | 839,218 | -1.92(-4.09%) |
Mar 17, 2020 | 47.72 | 48.31 | 46.59 | 46.87 | 1,239,887 | -1.51(-3.12%) |
Mar 16, 2020 | 46.67 | 48.95 | 46.49 | 48.37 | 864,330 | -0.75(-1.53%) |
Mar 13, 2020 | 48.47 | 49.51 | 47.88 | 49.13 | 1,578,690 | +1.47(+3.09%) |
Mar 12, 2020 | 49.11 | 50.15 | 46.52 | 47.65 | 4,219,244 | -2.15(-4.31%) |
Mar 11, 2020 | 51.14 | 51.22 | 49.79 | 49.80 | 1,085,056 | -1.24(-2.44%) |
Mar 10, 2020 | 52.17 | 52.19 | 50.98 | 51.05 | 2,791,822 | -1.20(-2.30%) |
Mar 09, 2020 | 52.74 | 52.74 | 51.82 | 52.25 | 886,438 | -1.02(-1.91%) |
Mar 06, 2020 | 53.46 | 53.48 | 53.04 | 53.26 | 377,895 | +0.26(+0.50%) |
Mar 05, 2020 | 53.11 | 53.15 | 52.92 | 53.00 | 357,892 | +0.07(+0.13%) |
Mar 04, 2020 | 53.26 | 53.26 | 52.93 | 52.93 | 505,496 | -0.01(-0.02%) |
Mar 03, 2020 | 52.51 | 53.15 | 52.48 | 52.94 | 812,977 | +0.51(+0.97%) |