Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.29 | 51.35 | 51.23 | 51.26 | 5,359,448 | +0.08(+0.16%) |
Apr 29, 2020 | 51.16 | 51.24 | 51.16 | 51.18 | 2,784,876 | +0.04(+0.07%) |
Apr 28, 2020 | 51.01 | 51.17 | 51.01 | 51.14 | 2,043,077 | +0.16(+0.32%) |
Apr 27, 2020 | 51.02 | 51.13 | 50.97 | 50.98 | 2,208,489 | -0.07(-0.14%) |
Apr 24, 2020 | 50.98 | 51.05 | 50.92 | 51.05 | 1,755,178 | +0.21(+0.42%) |
Apr 23, 2020 | 50.74 | 50.88 | 50.74 | 50.84 | 1,695,398 | +0.16(+0.32%) |
Apr 22, 2020 | 50.75 | 50.77 | 50.66 | 50.68 | 1,368,387 | -0.14(-0.28%) |
Apr 21, 2020 | 50.87 | 50.87 | 50.74 | 50.82 | 1,688,872 | +0.03(+0.05%) |
Apr 20, 2020 | 50.87 | 50.87 | 50.72 | 50.79 | 2,180,122 | -0.10(-0.19%) |
Apr 17, 2020 | 50.83 | 50.96 | 50.83 | 50.89 | 2,092,760 | +0.01(+0.02%) |
Apr 16, 2020 | 50.90 | 50.93 | 50.83 | 50.88 | 2,671,839 | +0.08(+0.16%) |
Apr 15, 2020 | 50.74 | 50.87 | 50.68 | 50.80 | 3,027,431 | +0.23(+0.46%) |
Apr 14, 2020 | 50.74 | 50.77 | 50.57 | 50.57 | 4,136,065 | +0.02(+0.04%) |
Apr 13, 2020 | 50.69 | 50.74 | 50.53 | 50.55 | 2,332,567 | -0.07(-0.14%) |
Apr 09, 2020 | 50.51 | 50.69 | 50.49 | 50.62 | 3,926,942 | +0.20(+0.39%) |
Apr 08, 2020 | 50.40 | 50.51 | 50.31 | 50.43 | 3,098,028 | -0.06(-0.12%) |
Apr 07, 2020 | 50.46 | 50.56 | 50.41 | 50.49 | 2,441,912 | +0.00(+0.00%) |
Apr 06, 2020 | 50.35 | 50.53 | 50.27 | 50.49 | 2,784,146 | +0.24(+0.48%) |
Apr 03, 2020 | 50.43 | 50.47 | 50.25 | 50.25 | 2,246,409 | -0.10(-0.20%) |
Apr 02, 2020 | 50.28 | 50.70 | 50.05 | 50.35 | 3,499,254 | +0.13(+0.25%) |
Apr 01, 2020 | 50.37 | 50.54 | 50.21 | 50.22 | 3,499,876 | -0.08(-0.16%) |
Mar 31, 2020 | 50.61 | 50.68 | 50.29 | 50.30 | 4,060,123 | -0.30(-0.58%) |
Mar 30, 2020 | 50.37 | 50.85 | 50.28 | 50.60 | 5,716,700 | +0.13(+0.27%) |
Mar 27, 2020 | 50.43 | 50.72 | 50.37 | 50.46 | 3,504,900 | +0.13(+0.27%) |
Mar 26, 2020 | 49.87 | 50.49 | 49.85 | 50.33 | 3,482,422 | +0.34(+0.68%) |
Mar 25, 2020 | 49.51 | 50.19 | 49.50 | 49.99 | 2,904,073 | +0.43(+0.87%) |
Mar 24, 2020 | 49.30 | 50.06 | 49.26 | 49.56 | 3,763,078 | -0.01(-0.02%) |
Mar 23, 2020 | 49.17 | 50.06 | 49.12 | 49.57 | 6,726,425 | +0.12(+0.23%) |
Mar 20, 2020 | 49.22 | 50.21 | 49.22 | 49.45 | 5,019,176 | +0.28(+0.56%) |
Mar 19, 2020 | 49.18 | 49.49 | 48.18 | 49.17 | 7,905,814 | +0.04(+0.07%) |
Mar 18, 2020 | 49.30 | 49.62 | 48.75 | 49.14 | 4,674,082 | -1.15(-2.29%) |
Mar 17, 2020 | 50.00 | 50.39 | 49.77 | 50.29 | 4,266,322 | -0.40(-0.79%) |
Mar 16, 2020 | 50.11 | 50.80 | 49.90 | 50.70 | 4,630,081 | +0.00(+0.00%) |
Mar 13, 2020 | 50.70 | 50.84 | 50.36 | 50.70 | 6,747,859 | -0.02(-0.04%) |
Mar 12, 2020 | 51.85 | 51.85 | 50.68 | 50.71 | 13,378,450 | -1.19(-2.29%) |
Mar 11, 2020 | 51.92 | 52.08 | 51.88 | 51.90 | 6,909,409 | +0.21(+0.40%) |
Mar 10, 2020 | 51.76 | 51.92 | 51.66 | 51.70 | 5,342,755 | -0.43(-0.82%) |
Mar 09, 2020 | 52.21 | 52.45 | 52.12 | 52.13 | 11,827,484 | -0.09(-0.17%) |
Mar 06, 2020 | 52.24 | 52.32 | 52.16 | 52.21 | 2,875,882 | +0.21(+0.40%) |
Mar 05, 2020 | 51.96 | 52.04 | 51.95 | 52.01 | 2,648,424 | +0.00(+0.00%) |
Mar 04, 2020 | 52.03 | 52.09 | 51.92 | 52.01 | 3,306,705 | +0.11(+0.21%) |
Mar 03, 2020 | 51.70 | 51.96 | 51.70 | 51.90 | 4,384,949 | +0.13(+0.26%) |
Mar 02, 2020 | 51.79 | 51.84 | 51.75 | 51.77 | 4,179,551 | -0.04(-0.08%) |
Feb 28, 2020 | 51.84 | 51.90 | 51.81 | 51.81 | 6,569,527 | +0.13(+0.24%) |
Feb 27, 2020 | 51.79 | 51.80 | 51.68 | 51.68 | 2,569,558 | -0.05(-0.10%) |
Feb 26, 2020 | 51.70 | 51.76 | 51.69 | 51.74 | 3,200,594 | -0.08(-0.16%) |
Feb 25, 2020 | 51.81 | 51.84 | 51.77 | 51.82 | 2,985,989 | +0.04(+0.09%) |
Feb 24, 2020 | 51.78 | 51.81 | 51.76 | 51.77 | 2,074,654 | +0.08(+0.16%) |
Feb 21, 2020 | 51.69 | 51.73 | 51.68 | 51.69 | 1,530,199 | +0.08(+0.16%) |
Feb 20, 2020 | 51.58 | 51.64 | 51.55 | 51.60 | 2,851,846 | +0.09(+0.17%) |
Feb 19, 2020 | 51.49 | 51.51 | 51.48 | 51.51 | 2,762,861 | +0.04(+0.07%) |
Feb 18, 2020 | 51.50 | 51.51 | 51.47 | 51.48 | 1,925,447 | +0.07(+0.14%) |
Feb 14, 2020 | 51.42 | 51.44 | 51.39 | 51.41 | 2,532,759 | -0.01(-0.02%) |
Feb 13, 2020 | 51.39 | 51.42 | 51.36 | 51.42 | 1,685,771 | +0.04(+0.07%) |
Feb 12, 2020 | 51.38 | 51.40 | 51.37 | 51.38 | 1,824,715 | -0.02(-0.03%) |
Feb 11, 2020 | 51.43 | 51.43 | 51.39 | 51.40 | 1,867,198 | -0.05(-0.10%) |
Feb 10, 2020 | 51.46 | 51.48 | 51.42 | 51.45 | 2,136,328 | +0.07(+0.14%) |
Feb 07, 2020 | 51.38 | 51.42 | 51.34 | 51.38 | 2,500,411 | +0.13(+0.24%) |
Feb 06, 2020 | 51.23 | 51.26 | 51.22 | 51.26 | 1,888,509 | +0.00(+0.00%) |
Feb 05, 2020 | 51.28 | 51.29 | 51.23 | 51.26 | 3,016,425 | -0.08(-0.16%) |
Feb 04, 2020 | 51.37 | 51.38 | 51.34 | 51.34 | 2,427,267 | -0.16(-0.31%) |