Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.57 | 51.58 | 51.54 | 51.57 | 2,179,056 | +0.08(+0.16%) |
May 28, 2020 | 51.48 | 51.50 | 51.45 | 51.49 | 1,827,198 | +0.04(+0.09%) |
May 27, 2020 | 51.47 | 51.47 | 51.38 | 51.44 | 2,098,618 | +0.09(+0.17%) |
May 26, 2020 | 51.44 | 51.44 | 51.31 | 51.35 | 2,141,214 | -0.12(-0.23%) |
May 22, 2020 | 51.46 | 51.47 | 51.44 | 51.47 | 1,226,276 | +0.00(+0.00%) |
May 21, 2020 | 51.41 | 51.49 | 51.40 | 51.47 | 1,545,450 | +0.07(+0.14%) |
May 20, 2020 | 51.31 | 51.41 | 51.31 | 51.40 | 1,586,225 | +0.09(+0.18%) |
May 19, 2020 | 51.25 | 51.31 | 51.21 | 51.31 | 1,328,173 | +0.06(+0.12%) |
May 18, 2020 | 51.33 | 51.33 | 51.18 | 51.24 | 1,685,492 | -0.04(-0.07%) |
May 15, 2020 | 51.34 | 51.34 | 51.28 | 51.28 | 2,203,798 | -0.06(-0.12%) |
May 14, 2020 | 51.33 | 51.37 | 51.29 | 51.34 | 1,525,306 | +0.02(+0.03%) |
May 13, 2020 | 51.36 | 51.39 | 51.31 | 51.32 | 1,319,541 | +0.05(+0.11%) |
May 12, 2020 | 51.14 | 51.29 | 51.14 | 51.27 | 2,228,178 | +0.13(+0.25%) |
May 11, 2020 | 51.18 | 51.22 | 51.10 | 51.14 | 2,187,404 | -0.13(-0.24%) |
May 08, 2020 | 51.15 | 51.31 | 51.15 | 51.27 | 2,377,436 | -0.02(-0.04%) |
May 07, 2020 | 51.13 | 51.31 | 51.12 | 51.29 | 2,187,609 | +0.10(+0.19%) |
May 06, 2020 | 51.28 | 51.31 | 51.11 | 51.19 | 2,644,393 | -0.17(-0.33%) |
May 05, 2020 | 51.31 | 51.40 | 51.31 | 51.36 | 1,899,371 | +0.02(+0.04%) |
May 04, 2020 | 51.39 | 51.40 | 51.32 | 51.34 | 2,041,830 | +0.04(+0.07%) |
May 01, 2020 | 51.41 | 51.44 | 51.29 | 51.31 | 1,776,390 | -0.05(-0.09%) |
Apr 30, 2020 | 51.38 | 51.44 | 51.33 | 51.35 | 5,349,608 | +0.08(+0.16%) |
Apr 29, 2020 | 51.26 | 51.34 | 51.26 | 51.27 | 2,779,763 | +0.04(+0.07%) |
Apr 28, 2020 | 51.10 | 51.26 | 51.10 | 51.24 | 2,039,326 | +0.16(+0.32%) |
Apr 27, 2020 | 51.11 | 51.22 | 51.07 | 51.08 | 2,204,434 | -0.07(-0.14%) |
Apr 24, 2020 | 51.08 | 51.15 | 51.01 | 51.15 | 1,751,956 | +0.22(+0.42%) |
Apr 23, 2020 | 50.83 | 50.98 | 50.83 | 50.93 | 1,692,285 | +0.16(+0.32%) |
Apr 22, 2020 | 50.84 | 50.86 | 50.76 | 50.77 | 1,365,875 | -0.14(-0.28%) |
Apr 21, 2020 | 50.97 | 50.97 | 50.83 | 50.91 | 1,685,771 | +0.03(+0.05%) |
Apr 20, 2020 | 50.96 | 50.97 | 50.82 | 50.89 | 2,176,119 | -0.10(-0.19%) |
Apr 17, 2020 | 50.92 | 51.05 | 50.92 | 50.99 | 2,088,917 | +0.01(+0.02%) |
Apr 16, 2020 | 51.00 | 51.02 | 50.93 | 50.98 | 2,666,934 | +0.08(+0.16%) |
Apr 15, 2020 | 50.83 | 50.97 | 50.77 | 50.90 | 3,021,872 | +0.23(+0.46%) |
Apr 14, 2020 | 50.83 | 50.86 | 50.66 | 50.66 | 4,128,471 | +0.02(+0.04%) |
Apr 13, 2020 | 50.78 | 50.83 | 50.62 | 50.65 | 2,328,284 | -0.07(-0.14%) |
Apr 09, 2020 | 50.60 | 50.78 | 50.58 | 50.72 | 3,919,732 | +0.20(+0.39%) |
Apr 08, 2020 | 50.49 | 50.61 | 50.40 | 50.52 | 3,092,340 | -0.06(-0.12%) |
Apr 07, 2020 | 50.56 | 50.65 | 50.50 | 50.58 | 2,437,428 | +0.00(+0.00%) |
Apr 06, 2020 | 50.44 | 50.63 | 50.36 | 50.58 | 2,779,034 | +0.24(+0.48%) |
Apr 03, 2020 | 50.52 | 50.56 | 50.34 | 50.34 | 2,242,285 | -0.10(-0.20%) |
Apr 02, 2020 | 50.38 | 50.79 | 50.14 | 50.44 | 3,492,829 | +0.13(+0.25%) |
Apr 01, 2020 | 50.47 | 50.64 | 50.30 | 50.31 | 3,493,450 | -0.08(-0.16%) |
Mar 31, 2020 | 50.71 | 50.77 | 50.39 | 50.39 | 4,052,668 | -0.30(-0.58%) |
Mar 30, 2020 | 50.47 | 50.94 | 50.38 | 50.69 | 5,706,203 | +0.13(+0.27%) |
Mar 27, 2020 | 50.52 | 50.82 | 50.47 | 50.56 | 3,498,464 | +0.13(+0.27%) |
Mar 26, 2020 | 49.96 | 50.58 | 49.94 | 50.42 | 3,476,027 | +0.34(+0.68%) |
Mar 25, 2020 | 49.61 | 50.28 | 49.59 | 50.08 | 2,898,741 | +0.43(+0.87%) |
Mar 24, 2020 | 49.39 | 50.15 | 49.35 | 49.65 | 3,756,168 | -0.01(-0.02%) |
Mar 23, 2020 | 49.27 | 50.15 | 49.21 | 49.66 | 6,714,074 | +0.12(+0.24%) |
Mar 20, 2020 | 49.31 | 50.30 | 49.31 | 49.54 | 5,009,959 | +0.28(+0.56%) |
Mar 19, 2020 | 49.27 | 49.58 | 48.27 | 49.27 | 7,891,297 | +0.04(+0.07%) |
Mar 18, 2020 | 49.39 | 49.71 | 48.84 | 49.23 | 4,665,500 | -1.16(-2.29%) |
Mar 17, 2020 | 50.09 | 50.48 | 49.86 | 50.39 | 4,258,488 | -0.40(-0.79%) |
Mar 16, 2020 | 50.21 | 50.90 | 49.99 | 50.79 | 4,621,579 | +0.00(+0.00%) |
Mar 13, 2020 | 50.80 | 50.93 | 50.46 | 50.79 | 6,735,468 | -0.02(-0.04%) |
Mar 12, 2020 | 51.94 | 51.94 | 50.77 | 50.81 | 13,353,884 | -1.19(-2.29%) |
Mar 11, 2020 | 52.02 | 52.18 | 51.97 | 52.00 | 6,896,721 | +0.21(+0.40%) |
Mar 10, 2020 | 51.85 | 52.02 | 51.76 | 51.79 | 5,332,944 | -0.43(-0.82%) |
Mar 09, 2020 | 52.31 | 52.54 | 52.21 | 52.22 | 11,805,765 | -0.09(-0.17%) |
Mar 06, 2020 | 52.34 | 52.42 | 52.25 | 52.31 | 2,870,601 | +0.21(+0.40%) |
Mar 05, 2020 | 52.06 | 52.13 | 52.04 | 52.10 | 2,643,561 | +0.00(+0.00%) |
Mar 04, 2020 | 52.12 | 52.19 | 52.02 | 52.10 | 3,300,633 | +0.11(+0.21%) |
Mar 03, 2020 | 51.79 | 52.06 | 51.79 | 52.00 | 4,376,897 | +0.13(+0.26%) |