Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.69 | 49.74 | 49.67 | 49.68 | 4,325,604 | +0.02(+0.04%) |
May 28, 2020 | 49.67 | 49.74 | 49.65 | 49.66 | 3,143,480 | -0.02(-0.04%) |
May 27, 2020 | 49.66 | 49.75 | 49.65 | 49.68 | 1,767,080 | -0.02(-0.04%) |
May 26, 2020 | 49.65 | 49.72 | 49.62 | 49.70 | 490,559 | +0.03(+0.06%) |
May 22, 2020 | 49.66 | 49.70 | 49.65 | 49.67 | 589,840 | -0.04(-0.07%) |
May 21, 2020 | 49.65 | 49.79 | 49.65 | 49.71 | 1,213,468 | +0.04(+0.07%) |
May 20, 2020 | 49.63 | 49.73 | 49.60 | 49.67 | 934,035 | +0.05(+0.11%) |
May 19, 2020 | 49.56 | 49.65 | 49.56 | 49.62 | 671,214 | -0.02(-0.04%) |
May 18, 2020 | 49.60 | 49.65 | 49.59 | 49.64 | 919,869 | -0.04(-0.07%) |
May 15, 2020 | 49.65 | 49.70 | 49.62 | 49.67 | 692,044 | -0.02(-0.04%) |
May 14, 2020 | 49.65 | 49.72 | 49.65 | 49.69 | 935,598 | +0.02(+0.04%) |
May 13, 2020 | 49.64 | 49.69 | 49.55 | 49.67 | 946,777 | +0.04(+0.07%) |
May 12, 2020 | 49.61 | 49.68 | 49.56 | 49.64 | 1,065,932 | -0.02(-0.04%) |
May 11, 2020 | 49.65 | 49.69 | 49.61 | 49.65 | 1,109,114 | -0.14(-0.27%) |
May 08, 2020 | 49.81 | 49.84 | 49.75 | 49.79 | 974,284 | +0.03(+0.05%) |
May 07, 2020 | 49.69 | 49.85 | 49.69 | 49.76 | 930,279 | +0.08(+0.17%) |
May 06, 2020 | 49.71 | 49.75 | 49.65 | 49.68 | 1,051,262 | -0.06(-0.13%) |
May 05, 2020 | 49.70 | 49.77 | 49.69 | 49.75 | 1,173,357 | +0.03(+0.05%) |
May 04, 2020 | 49.73 | 49.75 | 49.62 | 49.72 | 1,025,307 | +0.07(+0.15%) |
May 01, 2020 | 49.59 | 49.69 | 49.59 | 49.65 | 2,298,214 | -0.04(-0.08%) |
Apr 30, 2020 | 49.60 | 49.69 | 49.58 | 49.69 | 1,085,206 | +0.10(+0.20%) |
Apr 29, 2020 | 49.49 | 49.59 | 49.43 | 49.59 | 645,355 | +0.14(+0.28%) |
Apr 28, 2020 | 49.31 | 49.52 | 49.31 | 49.45 | 1,121,259 | +0.11(+0.22%) |
Apr 27, 2020 | 49.35 | 49.40 | 49.29 | 49.34 | 931,865 | +0.03(+0.06%) |
Apr 24, 2020 | 49.43 | 49.48 | 49.28 | 49.31 | 740,647 | -0.06(-0.13%) |
Apr 23, 2020 | 49.36 | 49.43 | 49.25 | 49.38 | 880,172 | +0.13(+0.26%) |
Apr 22, 2020 | 49.17 | 49.32 | 49.12 | 49.25 | 1,175,668 | +0.05(+0.09%) |
Apr 21, 2020 | 49.18 | 49.28 | 49.10 | 49.20 | 621,877 | -0.04(-0.07%) |
Apr 20, 2020 | 49.24 | 49.30 | 49.11 | 49.24 | 813,470 | +0.00(+0.00%) |
Apr 17, 2020 | 49.31 | 49.38 | 49.22 | 49.24 | 1,130,711 | -0.04(-0.07%) |
Apr 16, 2020 | 49.34 | 49.37 | 49.21 | 49.28 | 2,118,348 | -0.05(-0.09%) |
Apr 15, 2020 | 49.31 | 49.40 | 49.20 | 49.32 | 1,047,019 | +0.03(+0.06%) |
Apr 14, 2020 | 49.19 | 49.33 | 48.93 | 49.30 | 2,900,990 | +0.02(+0.04%) |
Apr 13, 2020 | 49.27 | 49.38 | 48.97 | 49.28 | 3,677,781 | -0.14(-0.28%) |
Apr 09, 2020 | 49.31 | 49.62 | 49.16 | 49.41 | 1,663,515 | -0.15(-0.29%) |
Apr 08, 2020 | 49.57 | 49.59 | 49.42 | 49.56 | 958,011 | +0.04(+0.07%) |
Apr 07, 2020 | 49.11 | 49.64 | 49.11 | 49.52 | 1,498,881 | +0.20(+0.41%) |
Apr 06, 2020 | 49.54 | 49.56 | 49.30 | 49.32 | 3,182,608 | -0.24(-0.48%) |
Apr 03, 2020 | 49.71 | 49.74 | 49.43 | 49.56 | 1,278,400 | +0.06(+0.13%) |
Apr 02, 2020 | 49.60 | 49.69 | 49.33 | 49.50 | 1,669,281 | +0.15(+0.29%) |
Apr 01, 2020 | 49.42 | 49.48 | 49.29 | 49.35 | 1,283,897 | -0.09(-0.19%) |
Mar 31, 2020 | 49.34 | 49.52 | 49.13 | 49.44 | 1,082,905 | -0.09(-0.18%) |
Mar 30, 2020 | 49.39 | 49.66 | 49.37 | 49.54 | 2,859,569 | +0.25(+0.52%) |
Mar 27, 2020 | 49.15 | 49.35 | 49.01 | 49.28 | 1,916,250 | +0.20(+0.41%) |
Mar 26, 2020 | 48.68 | 49.29 | 48.52 | 49.08 | 2,343,126 | +0.24(+0.50%) |
Mar 25, 2020 | 48.81 | 49.20 | 48.60 | 48.84 | 2,005,187 | -0.06(-0.13%) |
Mar 24, 2020 | 48.29 | 48.96 | 47.66 | 48.90 | 2,150,935 | +1.40(+2.94%) |
Mar 23, 2020 | 46.80 | 48.30 | 46.80 | 47.50 | 3,874,701 | +0.09(+0.19%) |
Mar 20, 2020 | 47.33 | 47.80 | 46.77 | 47.41 | 2,802,123 | -0.40(-0.83%) |
Mar 19, 2020 | 46.27 | 47.97 | 46.06 | 47.81 | 5,374,942 | +1.18(+2.53%) |
Mar 18, 2020 | 47.54 | 47.92 | 46.54 | 46.63 | 4,150,319 | -1.29(-2.69%) |
Mar 17, 2020 | 47.99 | 48.32 | 47.52 | 47.92 | 3,297,842 | -0.21(-0.43%) |
Mar 16, 2020 | 47.60 | 48.66 | 46.66 | 48.13 | 6,127,865 | +1.01(+2.14%) |
Mar 13, 2020 | 47.18 | 48.08 | 46.67 | 47.12 | 4,973,103 | +0.00(+0.00%) |
Mar 12, 2020 | 48.57 | 48.66 | 46.38 | 47.12 | 5,099,707 | -1.53(-3.15%) |
Mar 11, 2020 | 48.90 | 48.91 | 48.33 | 48.66 | 5,110,132 | -0.26(-0.54%) |
Mar 10, 2020 | 48.92 | 49.00 | 48.86 | 48.92 | 2,336,461 | -0.21(-0.42%) |
Mar 09, 2020 | 48.85 | 49.33 | 48.48 | 49.13 | 2,152,256 | +0.17(+0.35%) |
Mar 06, 2020 | 49.00 | 49.08 | 48.94 | 48.95 | 3,259,995 | -0.04(-0.07%) |
Mar 05, 2020 | 48.98 | 48.99 | 48.95 | 48.99 | 679,274 | +0.06(+0.13%) |
Mar 04, 2020 | 49.00 | 49.00 | 48.90 | 48.93 | 1,374,128 | +0.00(+0.00%) |
Mar 03, 2020 | 48.85 | 48.98 | 48.83 | 48.93 | 1,286,161 | +0.10(+0.20%) |