Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.66 | 45.67 | 45.66 | 45.67 | 458,721 | +0.01(+0.02%) |
May 28, 2020 | 45.65 | 45.66 | 45.64 | 45.66 | 765,536 | +0.01(+0.02%) |
May 27, 2020 | 45.62 | 45.65 | 45.60 | 45.65 | 592,983 | +0.04(+0.08%) |
May 26, 2020 | 45.59 | 45.62 | 45.59 | 45.61 | 331,156 | +0.04(+0.08%) |
May 22, 2020 | 45.54 | 45.61 | 45.54 | 45.57 | 1,195,625 | -0.02(-0.04%) |
May 21, 2020 | 45.56 | 45.59 | 45.54 | 45.59 | 446,749 | +0.04(+0.08%) |
May 20, 2020 | 45.51 | 45.57 | 45.50 | 45.56 | 454,446 | +0.04(+0.08%) |
May 19, 2020 | 45.54 | 45.56 | 45.49 | 45.52 | 413,559 | -0.03(-0.06%) |
May 18, 2020 | 45.55 | 45.56 | 45.47 | 45.55 | 556,649 | +0.03(+0.06%) |
May 15, 2020 | 45.52 | 45.54 | 45.48 | 45.52 | 314,345 | +0.03(+0.06%) |
May 14, 2020 | 45.48 | 45.51 | 45.48 | 45.49 | 372,774 | +0.01(+0.02%) |
May 13, 2020 | 45.48 | 45.51 | 45.48 | 45.48 | 830,795 | +0.02(+0.04%) |
May 12, 2020 | 45.43 | 45.49 | 45.43 | 45.47 | 495,325 | +0.02(+0.04%) |
May 11, 2020 | 45.47 | 45.47 | 45.43 | 45.45 | 472,332 | +0.00(+0.00%) |
May 08, 2020 | 45.45 | 45.46 | 45.41 | 45.45 | 359,220 | +0.02(+0.04%) |
May 07, 2020 | 45.44 | 45.46 | 45.41 | 45.43 | 494,397 | +0.00(+0.00%) |
May 06, 2020 | 45.42 | 45.45 | 45.41 | 45.43 | 352,686 | +0.00(+0.00%) |
May 05, 2020 | 45.38 | 45.44 | 45.38 | 45.43 | 298,187 | +0.04(+0.08%) |
May 04, 2020 | 45.37 | 45.41 | 45.37 | 45.39 | 356,231 | +0.01(+0.02%) |
May 01, 2020 | 45.39 | 45.39 | 45.37 | 45.38 | 339,594 | +0.00(+0.00%) |
Apr 30, 2020 | 45.38 | 45.38 | 45.35 | 45.38 | 466,039 | +0.03(+0.06%) |
Apr 29, 2020 | 45.33 | 45.38 | 45.32 | 45.36 | 685,629 | +0.02(+0.04%) |
Apr 28, 2020 | 45.29 | 45.35 | 45.27 | 45.34 | 584,115 | +0.05(+0.12%) |
Apr 27, 2020 | 45.28 | 45.30 | 45.25 | 45.28 | 890,510 | -0.01(-0.02%) |
Apr 24, 2020 | 45.24 | 45.29 | 45.23 | 45.29 | 348,856 | +0.06(+0.14%) |
Apr 23, 2020 | 45.26 | 45.26 | 45.22 | 45.23 | 325,853 | -0.02(-0.04%) |
Apr 22, 2020 | 45.26 | 45.27 | 45.21 | 45.25 | 285,227 | -0.01(-0.02%) |
Apr 21, 2020 | 45.22 | 45.26 | 45.21 | 45.26 | 418,839 | +0.01(+0.02%) |
Apr 20, 2020 | 45.29 | 45.31 | 45.22 | 45.25 | 401,502 | -0.00(-0.01%) |
Apr 17, 2020 | 45.23 | 45.25 | 45.21 | 45.25 | 475,025 | +0.05(+0.10%) |
Apr 16, 2020 | 45.25 | 45.26 | 45.20 | 45.21 | 522,164 | -0.03(-0.06%) |
Apr 15, 2020 | 45.24 | 45.26 | 45.19 | 45.24 | 504,557 | +0.02(+0.04%) |
Apr 14, 2020 | 45.16 | 45.30 | 45.14 | 45.22 | 812,999 | +0.09(+0.20%) |
Apr 13, 2020 | 45.09 | 45.14 | 45.04 | 45.13 | 561,462 | +0.08(+0.18%) |
Apr 09, 2020 | 44.90 | 45.04 | 44.90 | 45.04 | 816,190 | +0.14(+0.30%) |
Apr 08, 2020 | 44.82 | 44.91 | 44.77 | 44.91 | 449,658 | +0.09(+0.20%) |
Apr 07, 2020 | 44.76 | 44.86 | 44.75 | 44.82 | 512,390 | +0.03(+0.06%) |
Apr 06, 2020 | 44.74 | 44.83 | 44.74 | 44.79 | 521,081 | +0.02(+0.04%) |
Apr 03, 2020 | 44.74 | 44.77 | 44.72 | 44.77 | 408,316 | +0.05(+0.10%) |
Apr 02, 2020 | 44.65 | 44.79 | 44.65 | 44.73 | 539,648 | +0.05(+0.10%) |
Apr 01, 2020 | 44.54 | 44.81 | 44.54 | 44.68 | 1,061,116 | +0.04(+0.08%) |
Mar 31, 2020 | 44.59 | 44.68 | 44.58 | 44.65 | 468,463 | +0.07(+0.16%) |
Mar 30, 2020 | 44.51 | 44.58 | 44.42 | 44.57 | 928,095 | +0.16(+0.37%) |
Mar 27, 2020 | 44.15 | 44.47 | 44.12 | 44.41 | 1,086,339 | +0.19(+0.43%) |
Mar 26, 2020 | 43.84 | 44.27 | 43.80 | 44.22 | 1,270,526 | +0.33(+0.76%) |
Mar 25, 2020 | 43.75 | 43.99 | 43.67 | 43.89 | 1,818,718 | +0.14(+0.31%) |
Mar 24, 2020 | 43.52 | 43.99 | 43.40 | 43.75 | 1,177,143 | +0.21(+0.48%) |
Mar 23, 2020 | 43.47 | 43.90 | 43.39 | 43.54 | 1,370,645 | -0.06(-0.13%) |
Mar 20, 2020 | 42.68 | 43.83 | 42.68 | 43.60 | 2,380,349 | +0.35(+0.82%) |
Mar 19, 2020 | 44.35 | 44.37 | 42.76 | 43.25 | 3,859,209 | -1.14(-2.57%) |
Mar 18, 2020 | 44.66 | 44.79 | 44.36 | 44.38 | 2,766,208 | -0.59(-1.31%) |
Mar 17, 2020 | 45.00 | 45.09 | 44.87 | 44.97 | 1,271,573 | +0.02(+0.04%) |
Mar 16, 2020 | 44.74 | 45.01 | 44.57 | 44.95 | 3,613,488 | -0.22(-0.48%) |
Mar 13, 2020 | 44.85 | 45.29 | 44.84 | 45.17 | 2,449,282 | +0.25(+0.56%) |
Mar 12, 2020 | 45.11 | 45.28 | 44.87 | 44.92 | 3,721,774 | -0.51(-1.11%) |
Mar 11, 2020 | 45.51 | 45.53 | 45.37 | 45.42 | 2,058,812 | -0.12(-0.26%) |
Mar 10, 2020 | 45.55 | 45.56 | 45.54 | 45.54 | 3,531,609 | -0.01(-0.02%) |
Mar 09, 2020 | 45.51 | 45.60 | 42.36 | 45.55 | 3,015,424 | -0.08(-0.18%) |
Mar 06, 2020 | 45.63 | 45.64 | 45.62 | 45.63 | 1,010,428 | -0.01(-0.02%) |
Mar 05, 2020 | 45.62 | 45.65 | 45.61 | 45.64 | 1,286,811 | +0.04(+0.08%) |
Mar 04, 2020 | 45.60 | 45.61 | 45.60 | 45.60 | 749,473 | +0.01(+0.02%) |
Mar 03, 2020 | 45.60 | 45.61 | 45.59 | 45.60 | 4,053,503 | +0.00(+0.00%) |