Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.54 | 55.89 | 55.40 | 55.53 | 1,411,329 | +0.07(+0.13%) |
Apr 29, 2020 | 55.46 | 55.52 | 55.41 | 55.46 | 106,486 | +0.09(+0.16%) |
Apr 28, 2020 | 55.37 | 55.44 | 55.28 | 55.37 | 159,965 | +0.12(+0.22%) |
Apr 27, 2020 | 55.22 | 55.87 | 55.15 | 55.25 | 429,235 | -0.06(-0.11%) |
Apr 24, 2020 | 55.08 | 55.45 | 55.08 | 55.31 | 154,400 | +0.15(+0.27%) |
Apr 23, 2020 | 54.98 | 55.16 | 54.98 | 55.16 | 156,159 | +0.18(+0.33%) |
Apr 22, 2020 | 54.88 | 54.99 | 54.88 | 54.98 | 141,189 | -0.06(-0.11%) |
Apr 21, 2020 | 54.99 | 55.16 | 54.97 | 55.04 | 131,819 | -0.05(-0.10%) |
Apr 20, 2020 | 55.02 | 55.14 | 54.96 | 55.09 | 236,356 | -0.06(-0.12%) |
Apr 17, 2020 | 55.16 | 55.26 | 55.05 | 55.16 | 402,200 | -0.01(-0.02%) |
Apr 16, 2020 | 55.15 | 55.33 | 55.04 | 55.17 | 552,977 | +0.10(+0.18%) |
Apr 15, 2020 | 55.05 | 55.09 | 54.76 | 55.07 | 168,717 | +0.19(+0.35%) |
Apr 14, 2020 | 54.79 | 54.97 | 54.76 | 54.88 | 142,901 | +0.07(+0.13%) |
Apr 13, 2020 | 54.91 | 54.92 | 54.71 | 54.81 | 127,150 | -0.01(-0.02%) |
Apr 09, 2020 | 54.59 | 54.84 | 54.57 | 54.82 | 569,500 | +0.28(+0.51%) |
Apr 08, 2020 | 54.56 | 54.61 | 54.39 | 54.54 | 684,185 | -0.04(-0.07%) |
Apr 07, 2020 | 54.60 | 54.63 | 54.44 | 54.58 | 168,040 | +0.02(+0.04%) |
Apr 06, 2020 | 54.36 | 54.75 | 54.36 | 54.56 | 311,410 | -0.13(-0.24%) |
Apr 03, 2020 | 54.63 | 54.78 | 54.55 | 54.69 | 218,700 | +0.18(+0.34%) |
Apr 02, 2020 | 54.39 | 54.77 | 54.12 | 54.51 | 356,491 | +0.05(+0.08%) |
Apr 01, 2020 | 54.30 | 54.91 | 54.30 | 54.46 | 498,868 | -0.23(-0.42%) |
Mar 31, 2020 | 54.78 | 54.98 | 54.68 | 54.69 | 398,026 | -0.17(-0.31%) |
Mar 30, 2020 | 54.83 | 55.34 | 54.74 | 54.86 | 242,504 | +0.02(+0.04%) |
Mar 27, 2020 | 54.42 | 55.36 | 54.02 | 54.84 | 288,800 | +0.39(+0.72%) |
Mar 26, 2020 | 54.02 | 54.49 | 54.02 | 54.45 | 405,735 | +0.32(+0.58%) |
Mar 25, 2020 | 53.63 | 54.26 | 53.50 | 54.13 | 490,895 | +0.34(+0.64%) |
Mar 24, 2020 | 53.54 | 53.94 | 53.54 | 53.79 | 286,900 | +0.24(+0.45%) |
Mar 23, 2020 | 53.50 | 54.19 | 52.53 | 53.55 | 2,670,166 | -0.45(-0.83%) |
Mar 20, 2020 | 53.87 | 54.25 | 53.85 | 54.00 | 420,700 | +0.52(+0.97%) |
Mar 19, 2020 | 53.31 | 53.75 | 53.07 | 53.48 | 538,560 | +0.32(+0.60%) |
Mar 18, 2020 | 52.92 | 53.73 | 52.51 | 53.16 | 609,651 | -0.79(-1.46%) |
Mar 17, 2020 | 53.78 | 54.50 | 53.61 | 53.95 | 386,286 | -0.56(-1.03%) |
Mar 16, 2020 | 54.13 | 55.00 | 53.95 | 54.51 | 458,303 | -0.02(-0.04%) |
Mar 13, 2020 | 54.52 | 55.02 | 54.27 | 54.53 | 666,500 | -0.49(-0.89%) |
Mar 12, 2020 | 55.70 | 56.00 | 54.90 | 55.02 | 607,126 | -1.07(-1.91%) |
Mar 11, 2020 | 56.31 | 56.48 | 56.01 | 56.09 | 171,351 | -0.19(-0.34%) |
Mar 10, 2020 | 56.31 | 56.47 | 55.94 | 56.28 | 500,971 | -0.23(-0.41%) |
Mar 09, 2020 | 56.44 | 56.89 | 56.31 | 56.51 | 228,673 | +0.07(+0.12%) |
Mar 06, 2020 | 56.48 | 56.55 | 56.35 | 56.44 | 238,600 | +0.19(+0.34%) |
Mar 05, 2020 | 56.29 | 56.30 | 56.18 | 56.25 | 87,592 | +0.07(+0.12%) |
Mar 04, 2020 | 56.26 | 56.27 | 56.13 | 56.18 | 128,970 | +0.06(+0.11%) |
Mar 03, 2020 | 55.88 | 56.16 | 55.85 | 56.12 | 230,562 | +0.22(+0.39%) |
Mar 02, 2020 | 55.93 | 56.10 | 55.89 | 55.90 | 441,630 | -0.19(-0.34%) |
Feb 28, 2020 | 56.12 | 56.24 | 56.05 | 56.09 | 438,500 | +0.02(+0.04%) |
Feb 27, 2020 | 56.07 | 56.15 | 56.00 | 56.07 | 117,063 | +0.00(+0.00%) |
Feb 26, 2020 | 55.97 | 56.09 | 55.92 | 56.07 | 164,724 | -0.06(-0.11%) |
Feb 25, 2020 | 56.08 | 56.19 | 56.08 | 56.13 | 98,055 | +0.05(+0.09%) |
Feb 24, 2020 | 56.16 | 56.16 | 56.05 | 56.08 | 151,386 | +0.06(+0.11%) |
Feb 21, 2020 | 56.00 | 56.06 | 55.98 | 56.02 | 119,800 | +0.10(+0.18%) |
Feb 20, 2020 | 55.87 | 55.94 | 55.85 | 55.92 | 127,353 | +0.12(+0.22%) |
Feb 19, 2020 | 55.80 | 55.84 | 55.77 | 55.80 | 144,069 | +0.02(+0.04%) |
Feb 18, 2020 | 55.80 | 55.82 | 55.75 | 55.78 | 115,647 | +0.09(+0.16%) |
Feb 14, 2020 | 55.78 | 55.78 | 55.65 | 55.69 | 224,700 | -0.04(-0.06%) |
Feb 13, 2020 | 55.71 | 55.74 | 55.68 | 55.73 | 82,439 | +0.02(+0.04%) |
Feb 12, 2020 | 55.72 | 55.72 | 55.67 | 55.70 | 175,484 | -0.04(-0.07%) |
Feb 11, 2020 | 55.77 | 55.77 | 55.70 | 55.74 | 86,389 | -0.01(-0.02%) |
Feb 10, 2020 | 55.77 | 55.80 | 55.75 | 55.75 | 180,216 | +0.02(+0.04%) |
Feb 07, 2020 | 55.69 | 55.75 | 55.67 | 55.73 | 108,500 | +0.13(+0.23%) |
Feb 06, 2020 | 55.55 | 55.60 | 55.53 | 55.60 | 110,378 | +0.08(+0.14%) |
Feb 05, 2020 | 55.60 | 55.60 | 55.51 | 55.52 | 178,308 | -0.18(-0.32%) |
Feb 04, 2020 | 55.68 | 55.71 | 55.62 | 55.70 | 170,679 | -0.10(-0.18%) |