Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.68 | 49.73 | 49.68 | 49.72 | 630,600 | +0.04(+0.08%) |
May 28, 2020 | 49.72 | 49.72 | 49.65 | 49.68 | 766,827 | +0.02(+0.04%) |
May 27, 2020 | 49.66 | 49.70 | 49.63 | 49.66 | 828,414 | +0.00(+0.00%) |
May 26, 2020 | 49.59 | 49.67 | 49.59 | 49.66 | 627,841 | +0.06(+0.12%) |
May 22, 2020 | 49.58 | 49.62 | 49.58 | 49.60 | 1,087,800 | -0.01(-0.02%) |
May 21, 2020 | 49.60 | 49.61 | 49.58 | 49.61 | 437,295 | +0.03(+0.06%) |
May 20, 2020 | 49.57 | 49.61 | 49.53 | 49.58 | 707,675 | +0.06(+0.12%) |
May 19, 2020 | 49.53 | 49.54 | 49.50 | 49.52 | 624,521 | +0.04(+0.08%) |
May 18, 2020 | 49.50 | 49.51 | 49.47 | 49.48 | 772,148 | -0.01(-0.02%) |
May 15, 2020 | 49.40 | 49.49 | 49.40 | 49.49 | 430,400 | +0.04(+0.08%) |
May 14, 2020 | 49.41 | 49.47 | 49.40 | 49.45 | 553,613 | +0.07(+0.14%) |
May 13, 2020 | 49.41 | 49.46 | 49.38 | 49.38 | 537,155 | -0.03(-0.06%) |
May 12, 2020 | 49.37 | 49.42 | 49.35 | 49.41 | 645,625 | +0.06(+0.12%) |
May 11, 2020 | 49.32 | 49.37 | 49.32 | 49.35 | 667,026 | +0.03(+0.06%) |
May 08, 2020 | 49.33 | 49.35 | 49.31 | 49.32 | 565,700 | +0.02(+0.05%) |
May 07, 2020 | 49.27 | 49.30 | 49.26 | 49.30 | 524,521 | +0.05(+0.09%) |
May 06, 2020 | 49.21 | 49.28 | 49.21 | 49.25 | 974,720 | +0.00(+0.00%) |
May 05, 2020 | 49.26 | 49.27 | 49.20 | 49.25 | 769,326 | +0.02(+0.04%) |
May 04, 2020 | 49.23 | 49.24 | 49.19 | 49.23 | 1,121,733 | +0.04(+0.08%) |
May 01, 2020 | 49.24 | 49.25 | 49.15 | 49.19 | 718,300 | -0.06(-0.12%) |
Apr 30, 2020 | 49.20 | 49.28 | 49.20 | 49.25 | 849,276 | +0.05(+0.10%) |
Apr 29, 2020 | 49.25 | 49.25 | 49.15 | 49.20 | 1,250,549 | -0.01(-0.02%) |
Apr 28, 2020 | 49.14 | 49.22 | 49.12 | 49.21 | 841,614 | +0.04(+0.08%) |
Apr 27, 2020 | 49.18 | 49.20 | 49.15 | 49.17 | 1,526,071 | -0.02(-0.04%) |
Apr 24, 2020 | 49.20 | 49.21 | 49.15 | 49.19 | 1,798,500 | +0.00(+0.00%) |
Apr 23, 2020 | 49.09 | 49.20 | 49.09 | 49.19 | 831,475 | +0.05(+0.10%) |
Apr 22, 2020 | 49.11 | 49.15 | 49.11 | 49.14 | 577,193 | +0.03(+0.06%) |
Apr 21, 2020 | 49.11 | 49.15 | 49.04 | 49.11 | 842,915 | -0.02(-0.04%) |
Apr 20, 2020 | 49.19 | 49.19 | 48.72 | 49.13 | 1,423,776 | +0.04(+0.08%) |
Apr 17, 2020 | 49.13 | 49.17 | 49.06 | 49.09 | 1,026,900 | +0.02(+0.04%) |
Apr 16, 2020 | 49.13 | 49.15 | 49.00 | 49.07 | 1,419,731 | -0.08(-0.16%) |
Apr 15, 2020 | 49.15 | 49.20 | 49.04 | 49.15 | 1,360,166 | -0.02(-0.04%) |
Apr 14, 2020 | 49.10 | 49.21 | 49.09 | 49.17 | 1,725,884 | +0.09(+0.18%) |
Apr 13, 2020 | 48.98 | 49.11 | 48.90 | 49.08 | 3,054,370 | +0.09(+0.18%) |
Apr 09, 2020 | 48.68 | 49.08 | 48.61 | 48.99 | 2,790,700 | +0.31(+0.64%) |
Apr 08, 2020 | 48.45 | 48.71 | 48.45 | 48.68 | 1,115,625 | +0.08(+0.16%) |
Apr 07, 2020 | 48.47 | 48.68 | 48.36 | 48.60 | 1,858,961 | +0.08(+0.16%) |
Apr 06, 2020 | 48.45 | 48.59 | 48.40 | 48.52 | 2,295,857 | -0.04(-0.08%) |
Apr 03, 2020 | 48.40 | 48.59 | 48.40 | 48.56 | 909,400 | +0.06(+0.12%) |
Apr 02, 2020 | 48.34 | 48.60 | 48.30 | 48.50 | 620,528 | -0.01(-0.02%) |
Apr 01, 2020 | 48.37 | 48.58 | 48.29 | 48.51 | 1,062,853 | +0.02(+0.04%) |
Mar 31, 2020 | 48.56 | 48.65 | 48.47 | 48.49 | 923,599 | -0.06(-0.13%) |
Mar 30, 2020 | 48.12 | 48.68 | 48.12 | 48.55 | 822,643 | +0.37(+0.76%) |
Mar 27, 2020 | 47.35 | 48.40 | 47.35 | 48.19 | 1,584,100 | +0.36(+0.75%) |
Mar 26, 2020 | 47.14 | 47.98 | 47.14 | 47.83 | 1,663,991 | +0.39(+0.82%) |
Mar 25, 2020 | 47.43 | 47.65 | 47.40 | 47.44 | 1,652,530 | -0.09(-0.19%) |
Mar 24, 2020 | 46.77 | 47.75 | 46.77 | 47.53 | 2,407,305 | +0.33(+0.70%) |
Mar 23, 2020 | 46.92 | 47.65 | 46.51 | 47.20 | 2,336,998 | +0.66(+1.42%) |
Mar 20, 2020 | 45.49 | 47.20 | 44.79 | 46.54 | 5,890,100 | +1.01(+2.22%) |
Mar 19, 2020 | 48.29 | 48.50 | 44.25 | 45.53 | 7,203,769 | -3.03(-6.24%) |
Mar 18, 2020 | 49.17 | 49.17 | 48.55 | 48.56 | 4,276,481 | -0.69(-1.40%) |
Mar 17, 2020 | 49.20 | 49.25 | 49.09 | 49.25 | 3,743,129 | -0.04(-0.08%) |
Mar 16, 2020 | 49.12 | 49.48 | 48.88 | 49.29 | 3,196,996 | -0.29(-0.58%) |
Mar 13, 2020 | 49.51 | 49.78 | 49.31 | 49.58 | 4,030,000 | +0.02(+0.04%) |
Mar 12, 2020 | 49.38 | 49.92 | 49.30 | 49.56 | 7,810,593 | -0.39(-0.78%) |
Mar 11, 2020 | 50.03 | 50.11 | 49.93 | 49.95 | 2,219,602 | -0.22(-0.44%) |
Mar 10, 2020 | 50.19 | 50.19 | 50.16 | 50.17 | 2,495,939 | -0.05(-0.10%) |
Mar 09, 2020 | 50.30 | 50.30 | 47.65 | 50.22 | 4,857,936 | -0.12(-0.24%) |
Mar 06, 2020 | 50.36 | 50.37 | 50.33 | 50.34 | 3,716,700 | -0.02(-0.05%) |
Mar 05, 2020 | 50.35 | 50.37 | 50.34 | 50.37 | 2,103,010 | +0.02(+0.05%) |
Mar 04, 2020 | 50.34 | 50.35 | 50.33 | 50.34 | 2,093,605 | +0.00(+0.00%) |
Mar 03, 2020 | 50.32 | 50.34 | 50.32 | 50.34 | 3,938,138 | +0.01(+0.02%) |