Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.47 | 51.48 | 51.44 | 51.47 | 2,183,079 | +0.08(+0.16%) |
May 28, 2020 | 51.38 | 51.41 | 51.35 | 51.39 | 1,830,571 | +0.04(+0.09%) |
May 27, 2020 | 51.37 | 51.37 | 51.28 | 51.35 | 2,102,492 | +0.09(+0.17%) |
May 26, 2020 | 51.35 | 51.35 | 51.22 | 51.26 | 2,145,167 | -0.12(-0.23%) |
May 22, 2020 | 51.36 | 51.37 | 51.35 | 51.37 | 1,228,540 | +0.00(+0.00%) |
May 21, 2020 | 51.32 | 51.39 | 51.30 | 51.37 | 1,548,303 | +0.07(+0.14%) |
May 20, 2020 | 51.21 | 51.32 | 51.21 | 51.30 | 1,589,153 | +0.09(+0.17%) |
May 19, 2020 | 51.16 | 51.21 | 51.11 | 51.21 | 1,330,625 | +0.06(+0.12%) |
May 18, 2020 | 51.24 | 51.24 | 51.09 | 51.15 | 1,688,603 | -0.04(-0.07%) |
May 15, 2020 | 51.25 | 51.25 | 51.18 | 51.18 | 2,207,866 | -0.06(-0.12%) |
May 14, 2020 | 51.24 | 51.27 | 51.19 | 51.25 | 1,528,122 | +0.02(+0.03%) |
May 13, 2020 | 51.27 | 51.29 | 51.21 | 51.23 | 1,321,977 | +0.05(+0.10%) |
May 12, 2020 | 51.05 | 51.19 | 51.05 | 51.18 | 2,232,291 | +0.13(+0.25%) |
May 11, 2020 | 51.09 | 51.13 | 51.01 | 51.05 | 2,191,442 | -0.13(-0.25%) |
May 08, 2020 | 51.06 | 51.22 | 51.06 | 51.18 | 2,381,825 | -0.02(-0.03%) |
May 07, 2020 | 51.03 | 51.21 | 51.02 | 51.19 | 2,191,647 | +0.10(+0.19%) |
May 06, 2020 | 51.18 | 51.21 | 51.01 | 51.09 | 2,649,274 | -0.17(-0.33%) |
May 05, 2020 | 51.21 | 51.30 | 51.21 | 51.27 | 1,902,877 | +0.02(+0.03%) |
May 04, 2020 | 51.29 | 51.30 | 51.23 | 51.25 | 2,045,599 | +0.04(+0.07%) |
May 01, 2020 | 51.32 | 51.34 | 51.19 | 51.21 | 1,779,669 | -0.05(-0.09%) |
Apr 30, 2020 | 51.29 | 51.35 | 51.23 | 51.26 | 5,359,483 | +0.08(+0.16%) |
Apr 29, 2020 | 51.16 | 51.24 | 51.16 | 51.18 | 2,784,894 | +0.04(+0.07%) |
Apr 28, 2020 | 51.01 | 51.17 | 51.01 | 51.14 | 2,043,090 | +0.16(+0.32%) |
Apr 27, 2020 | 51.02 | 51.12 | 50.97 | 50.98 | 2,208,503 | -0.07(-0.14%) |
Apr 24, 2020 | 50.98 | 51.05 | 50.92 | 51.05 | 1,755,190 | +0.21(+0.42%) |
Apr 23, 2020 | 50.74 | 50.88 | 50.74 | 50.84 | 1,695,409 | +0.16(+0.32%) |
Apr 22, 2020 | 50.75 | 50.77 | 50.66 | 50.68 | 1,368,396 | -0.14(-0.28%) |
Apr 21, 2020 | 50.87 | 50.87 | 50.74 | 50.82 | 1,688,883 | +0.03(+0.05%) |
Apr 20, 2020 | 50.87 | 50.87 | 50.72 | 50.79 | 2,180,136 | -0.10(-0.19%) |
Apr 17, 2020 | 50.83 | 50.96 | 50.83 | 50.89 | 2,092,774 | +0.01(+0.02%) |
Apr 16, 2020 | 50.90 | 50.93 | 50.83 | 50.88 | 2,671,857 | +0.08(+0.16%) |
Apr 15, 2020 | 50.74 | 50.87 | 50.68 | 50.80 | 3,027,451 | +0.23(+0.46%) |
Apr 14, 2020 | 50.74 | 50.77 | 50.57 | 50.57 | 4,136,092 | +0.02(+0.04%) |
Apr 13, 2020 | 50.69 | 50.74 | 50.53 | 50.55 | 2,332,582 | -0.07(-0.14%) |
Apr 09, 2020 | 50.51 | 50.69 | 50.49 | 50.62 | 3,926,968 | +0.20(+0.39%) |
Apr 08, 2020 | 50.40 | 50.51 | 50.31 | 50.43 | 3,098,048 | -0.06(-0.12%) |
Apr 07, 2020 | 50.46 | 50.56 | 50.41 | 50.49 | 2,441,928 | +0.00(+0.00%) |
Apr 06, 2020 | 50.35 | 50.53 | 50.27 | 50.49 | 2,784,164 | +0.24(+0.48%) |
Apr 03, 2020 | 50.43 | 50.47 | 50.25 | 50.25 | 2,246,424 | -0.10(-0.20%) |
Apr 02, 2020 | 50.28 | 50.70 | 50.05 | 50.35 | 3,499,277 | +0.13(+0.25%) |
Apr 01, 2020 | 50.37 | 50.54 | 50.21 | 50.22 | 3,499,899 | -0.08(-0.16%) |
Mar 31, 2020 | 50.61 | 50.68 | 50.29 | 50.30 | 4,060,149 | -0.30(-0.58%) |
Mar 30, 2020 | 50.37 | 50.85 | 50.28 | 50.60 | 5,716,736 | +0.13(+0.27%) |
Mar 27, 2020 | 50.43 | 50.72 | 50.37 | 50.46 | 3,504,923 | +0.13(+0.27%) |
Mar 26, 2020 | 49.87 | 50.49 | 49.85 | 50.33 | 3,482,444 | +0.34(+0.68%) |
Mar 25, 2020 | 49.51 | 50.19 | 49.50 | 49.99 | 2,904,092 | +0.43(+0.87%) |
Mar 24, 2020 | 49.30 | 50.06 | 49.26 | 49.56 | 3,763,101 | -0.01(-0.02%) |
Mar 23, 2020 | 49.17 | 50.06 | 49.12 | 49.57 | 6,726,468 | +0.12(+0.23%) |
Mar 20, 2020 | 49.22 | 50.21 | 49.22 | 49.45 | 5,019,208 | +0.28(+0.56%) |
Mar 19, 2020 | 49.18 | 49.49 | 48.18 | 49.17 | 7,905,864 | +0.04(+0.07%) |
Mar 18, 2020 | 49.30 | 49.62 | 48.75 | 49.14 | 4,674,112 | -1.15(-2.29%) |
Mar 17, 2020 | 50.00 | 50.39 | 49.76 | 50.29 | 4,266,349 | -0.40(-0.79%) |
Mar 16, 2020 | 50.11 | 50.80 | 49.90 | 50.69 | 4,630,111 | +0.00(+0.00%) |
Mar 13, 2020 | 50.70 | 50.84 | 50.36 | 50.69 | 6,747,902 | -0.02(-0.04%) |
Mar 12, 2020 | 51.85 | 51.85 | 50.68 | 50.71 | 13,378,535 | -1.19(-2.29%) |
Mar 11, 2020 | 51.92 | 52.08 | 51.87 | 51.90 | 6,909,452 | +0.21(+0.40%) |
Mar 10, 2020 | 51.76 | 51.92 | 51.66 | 51.70 | 5,342,789 | -0.43(-0.82%) |
Mar 09, 2020 | 52.21 | 52.45 | 52.12 | 52.13 | 11,827,558 | -0.09(-0.17%) |
Mar 06, 2020 | 52.24 | 52.32 | 52.16 | 52.21 | 2,875,900 | +0.21(+0.40%) |
Mar 05, 2020 | 51.96 | 52.04 | 51.95 | 52.01 | 2,648,440 | +0.00(+0.00%) |
Mar 04, 2020 | 52.03 | 52.09 | 51.92 | 52.01 | 3,306,726 | +0.11(+0.21%) |
Mar 03, 2020 | 51.70 | 51.96 | 51.70 | 51.90 | 4,384,976 | +0.13(+0.26%) |