Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.59 | 55.80 | 55.47 | 55.66 | 21,438 | -0.05(-0.10%) |
Apr 29, 2020 | 55.64 | 55.88 | 55.54 | 55.71 | 2,090 | +0.41(+0.74%) |
Apr 28, 2020 | 55.51 | 55.51 | 55.19 | 55.31 | 905 | -0.14(-0.26%) |
Apr 27, 2020 | 55.42 | 55.45 | 55.42 | 55.45 | 425 | +0.35(+0.63%) |
Apr 24, 2020 | 54.87 | 55.15 | 54.87 | 55.10 | 3,971 | -0.11(-0.20%) |
Apr 23, 2020 | 55.23 | 55.38 | 55.12 | 55.21 | 5,888 | +0.27(+0.50%) |
Apr 22, 2020 | 54.99 | 55.23 | 54.90 | 54.94 | 3,776 | +0.02(+0.03%) |
Apr 21, 2020 | 54.91 | 54.92 | 54.91 | 54.92 | 183 | -0.29(-0.53%) |
Apr 20, 2020 | 55.27 | 55.39 | 55.20 | 55.21 | 1,746 | +0.07(+0.13%) |
Apr 17, 2020 | 55.42 | 55.42 | 54.87 | 55.14 | 4,990 | +0.01(+0.01%) |
Apr 16, 2020 | 55.05 | 55.23 | 54.99 | 55.13 | 1,592 | +0.48(+0.88%) |
Apr 15, 2020 | 54.77 | 54.88 | 54.62 | 54.65 | 2,679 | -0.13(-0.25%) |
Apr 14, 2020 | 55.30 | 55.30 | 54.71 | 54.79 | 6,582 | +0.11(+0.19%) |
Apr 13, 2020 | 54.40 | 54.83 | 54.40 | 54.68 | 1,380 | -0.15(-0.27%) |
Apr 09, 2020 | 54.78 | 55.07 | 54.74 | 54.83 | 1,018 | +0.12(+0.22%) |
Apr 08, 2020 | 54.68 | 54.71 | 54.68 | 54.71 | 477 | +0.29(+0.53%) |
Apr 07, 2020 | 54.59 | 54.74 | 54.42 | 54.42 | 1,897 | -0.06(-0.11%) |
Apr 06, 2020 | 55.24 | 55.25 | 53.84 | 54.48 | 28,323 | -0.76(-1.38%) |
Apr 03, 2020 | 53.85 | 57.27 | 53.27 | 55.24 | 6,416 | +1.51(+2.80%) |
Apr 02, 2020 | 53.65 | 53.96 | 53.19 | 53.74 | 12,181 | +0.21(+0.40%) |
Apr 01, 2020 | 53.88 | 54.14 | 53.52 | 53.52 | 1,527 | -0.23(-0.42%) |
Mar 31, 2020 | 54.13 | 54.29 | 53.45 | 53.75 | 2,458 | -0.80(-1.46%) |
Mar 30, 2020 | 54.13 | 54.55 | 54.10 | 54.55 | 1,694 | +0.44(+0.82%) |
Mar 27, 2020 | 53.84 | 54.22 | 53.77 | 54.10 | 2,036 | +0.02(+0.04%) |
Mar 26, 2020 | 53.60 | 54.08 | 53.60 | 54.08 | 11,314 | +0.83(+1.56%) |
Mar 25, 2020 | 53.30 | 53.71 | 52.50 | 53.25 | 21,014 | -0.38(-0.71%) |
Mar 24, 2020 | 54.18 | 54.18 | 53.28 | 53.63 | 5,259 | +0.80(+1.52%) |
Mar 23, 2020 | 52.62 | 53.28 | 52.37 | 52.83 | 152,649 | +0.12(+0.22%) |
Mar 20, 2020 | 52.85 | 52.91 | 52.51 | 52.71 | 4,805 | +0.03(+0.06%) |
Mar 19, 2020 | 52.52 | 52.71 | 52.34 | 52.68 | 4,497 | +1.04(+2.01%) |
Mar 18, 2020 | 51.79 | 52.50 | 51.44 | 51.65 | 3,937 | -1.68(-3.15%) |
Mar 17, 2020 | 52.94 | 53.50 | 51.50 | 53.33 | 12,301 | +0.06(+0.11%) |
Mar 16, 2020 | 52.22 | 53.55 | 51.40 | 53.27 | 10,704 | -0.56(-1.05%) |
Mar 13, 2020 | 53.64 | 54.40 | 51.51 | 53.83 | 11,758 | +1.86(+3.58%) |
Mar 12, 2020 | 53.21 | 53.84 | 50.20 | 51.97 | 15,568 | -3.14(-5.70%) |
Mar 11, 2020 | 55.40 | 55.71 | 54.81 | 55.11 | 1,398 | -1.00(-1.79%) |
Mar 10, 2020 | 53.92 | 56.11 | 53.79 | 56.11 | 28,010 | +2.73(+5.11%) |
Mar 09, 2020 | 53.08 | 54.96 | 53.08 | 53.38 | 19,102 | -3.36(-5.92%) |
Mar 06, 2020 | 55.77 | 56.88 | 50.81 | 56.74 | 26,585 | +0.52(+0.92%) |
Mar 05, 2020 | 57.15 | 57.15 | 55.59 | 56.22 | 10,916 | +0.06(+0.10%) |
Mar 04, 2020 | 56.93 | 57.56 | 55.65 | 56.17 | 31,513 | -0.24(-0.43%) |
Mar 03, 2020 | 57.53 | 57.55 | 56.41 | 56.41 | 3,379 | -0.87(-1.51%) |
Mar 02, 2020 | 55.54 | 57.28 | 55.54 | 57.28 | 11,469 | +2.35(+4.28%) |
Feb 28, 2020 | 54.95 | 55.07 | 54.56 | 54.93 | 2,965 | -1.04(-1.86%) |
Feb 27, 2020 | 57.64 | 57.64 | 55.96 | 55.96 | 3,156 | -1.81(-3.14%) |
Feb 26, 2020 | 59.16 | 59.16 | 57.60 | 57.78 | 1,778 | -0.17(-0.29%) |
Feb 25, 2020 | 60.28 | 60.28 | 57.09 | 57.95 | 5,824 | -1.58(-2.65%) |
Feb 24, 2020 | 60.42 | 60.54 | 58.97 | 59.52 | 3,700 | -2.54(-4.09%) |
Feb 21, 2020 | 61.98 | 62.06 | 61.98 | 62.06 | 409 | -0.58(-0.92%) |
Feb 20, 2020 | 62.49 | 63.08 | 62.32 | 62.64 | 4,093 | -0.29(-0.46%) |
Feb 19, 2020 | 62.50 | 63.04 | 62.50 | 62.93 | 7,727 | +0.17(+0.28%) |
Feb 18, 2020 | 62.42 | 62.75 | 62.42 | 62.75 | 495 | -0.06(-0.10%) |
Feb 14, 2020 | 63.21 | 63.21 | 62.63 | 62.82 | 8,282 | -0.07(-0.12%) |
Feb 13, 2020 | 62.80 | 62.96 | 62.04 | 62.89 | 11,906 | +0.02(+0.04%) |
Feb 12, 2020 | 62.61 | 63.25 | 62.47 | 62.87 | 8,022 | -0.16(-0.25%) |
Feb 11, 2020 | 62.95 | 63.10 | 62.95 | 63.03 | 332 | +0.50(+0.80%) |
Feb 10, 2020 | 62.53 | 62.53 | 62.53 | 62.53 | 25 | +1.02(+1.65%) |
Feb 07, 2020 | 62.41 | 62.51 | 61.40 | 61.51 | 6,544 | -0.92(-1.48%) |
Feb 06, 2020 | 62.28 | 62.43 | 62.14 | 62.43 | 961 | +0.59(+0.95%) |
Feb 05, 2020 | 61.74 | 62.09 | 61.74 | 61.85 | 2,185 | +0.17(+0.28%) |
Feb 04, 2020 | 61.66 | 61.78 | 61.66 | 61.67 | 582 | +1.03(+1.70%) |