Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.63 | 52.69 | 52.54 | 52.54 | 30,693 | +0.00(+0.00%) |
May 28, 2020 | 52.52 | 52.62 | 52.52 | 52.54 | 8,798 | -0.03(-0.06%) |
May 27, 2020 | 52.44 | 52.61 | 52.44 | 52.57 | 32,862 | +0.03(+0.06%) |
May 26, 2020 | 52.37 | 52.55 | 52.37 | 52.54 | 82,138 | +0.16(+0.30%) |
May 22, 2020 | 52.42 | 52.48 | 52.34 | 52.38 | 25,251 | +0.05(+0.09%) |
May 21, 2020 | 52.32 | 52.37 | 52.30 | 52.33 | 11,999 | +0.07(+0.13%) |
May 20, 2020 | 52.11 | 52.27 | 52.11 | 52.26 | 45,024 | +0.14(+0.27%) |
May 19, 2020 | 51.93 | 52.20 | 51.93 | 52.12 | 25,087 | +0.22(+0.42%) |
May 18, 2020 | 51.86 | 52.04 | 51.86 | 51.90 | 27,203 | -0.04(-0.07%) |
May 15, 2020 | 51.91 | 51.96 | 51.82 | 51.94 | 23,400 | +0.07(+0.13%) |
May 14, 2020 | 51.68 | 51.89 | 51.68 | 51.87 | 56,204 | +0.14(+0.27%) |
May 13, 2020 | 51.81 | 51.83 | 51.71 | 51.74 | 37,567 | +0.12(+0.23%) |
May 12, 2020 | 51.64 | 51.82 | 51.62 | 51.62 | 25,328 | +0.09(+0.18%) |
May 11, 2020 | 51.61 | 51.64 | 51.52 | 51.52 | 70,587 | -0.05(-0.09%) |
May 08, 2020 | 51.55 | 51.64 | 51.35 | 51.57 | 62,909 | +0.07(+0.14%) |
May 07, 2020 | 51.25 | 51.52 | 51.25 | 51.50 | 65,622 | +0.14(+0.27%) |
May 06, 2020 | 51.36 | 51.49 | 51.24 | 51.36 | 81,341 | +0.17(+0.32%) |
May 05, 2020 | 51.07 | 51.23 | 51.07 | 51.19 | 13,313 | +0.06(+0.13%) |
May 04, 2020 | 51.30 | 51.30 | 51.08 | 51.13 | 104,497 | +0.01(+0.02%) |
May 01, 2020 | 50.77 | 51.28 | 50.77 | 51.12 | 24,924 | +0.09(+0.18%) |
Apr 30, 2020 | 50.90 | 51.03 | 50.76 | 51.03 | 39,276 | +0.07(+0.14%) |
Apr 29, 2020 | 50.93 | 51.07 | 50.85 | 50.96 | 47,485 | +0.01(+0.02%) |
Apr 28, 2020 | 50.85 | 50.98 | 50.85 | 50.95 | 56,419 | -0.03(-0.05%) |
Apr 27, 2020 | 50.93 | 51.07 | 50.82 | 50.98 | 32,011 | -0.10(-0.20%) |
Apr 24, 2020 | 51.06 | 51.15 | 50.95 | 51.08 | 106,851 | -0.28(-0.55%) |
Apr 23, 2020 | 51.31 | 51.54 | 51.27 | 51.36 | 23,009 | -0.16(-0.30%) |
Apr 22, 2020 | 51.65 | 51.65 | 51.37 | 51.52 | 47,790 | +0.04(+0.07%) |
Apr 21, 2020 | 51.77 | 51.77 | 51.48 | 51.48 | 25,374 | -0.10(-0.20%) |
Apr 20, 2020 | 51.61 | 51.81 | 51.49 | 51.58 | 83,421 | -0.19(-0.37%) |
Apr 17, 2020 | 51.76 | 51.81 | 51.62 | 51.77 | 51,790 | +0.01(+0.02%) |
Apr 16, 2020 | 51.59 | 51.85 | 51.59 | 51.76 | 32,801 | -0.04(-0.07%) |
Apr 15, 2020 | 51.78 | 51.85 | 51.70 | 51.80 | 20,102 | +0.13(+0.25%) |
Apr 14, 2020 | 51.59 | 51.80 | 51.59 | 51.67 | 24,056 | -0.00(-0.01%) |
Apr 13, 2020 | 51.47 | 51.73 | 51.47 | 51.68 | 42,457 | +0.13(+0.26%) |
Apr 09, 2020 | 51.20 | 51.59 | 51.13 | 51.54 | 30,420 | +0.41(+0.81%) |
Apr 08, 2020 | 51.12 | 51.13 | 50.79 | 51.13 | 45,130 | +0.19(+0.38%) |
Apr 07, 2020 | 50.58 | 51.00 | 50.58 | 50.94 | 48,213 | +0.47(+0.93%) |
Apr 06, 2020 | 50.44 | 50.79 | 50.31 | 50.47 | 56,562 | +0.19(+0.38%) |
Apr 03, 2020 | 49.83 | 50.45 | 49.83 | 50.28 | 71,634 | +0.00(+0.01%) |
Apr 02, 2020 | 49.88 | 50.44 | 49.88 | 50.27 | 47,664 | +0.07(+0.14%) |
Apr 01, 2020 | 51.36 | 51.44 | 49.94 | 50.21 | 75,861 | -1.53(-2.95%) |
Mar 31, 2020 | 51.76 | 51.88 | 51.64 | 51.73 | 33,989 | -0.28(-0.53%) |
Mar 30, 2020 | 52.39 | 52.39 | 51.94 | 52.01 | 22,426 | +0.10(+0.19%) |
Mar 27, 2020 | 51.89 | 52.09 | 51.75 | 51.91 | 84,432 | -0.16(-0.30%) |
Mar 26, 2020 | 50.93 | 52.09 | 50.93 | 52.07 | 153,446 | +1.86(+3.70%) |
Mar 25, 2020 | 49.08 | 50.58 | 49.08 | 50.21 | 265,736 | +1.80(+3.73%) |
Mar 24, 2020 | 46.51 | 48.70 | 46.51 | 48.40 | 238,409 | +1.90(+4.07%) |
Mar 23, 2020 | 46.18 | 46.51 | 46.13 | 46.51 | 158,638 | -0.62(-1.32%) |
Mar 20, 2020 | 46.60 | 47.24 | 46.60 | 47.13 | 119,712 | -0.07(-0.16%) |
Mar 19, 2020 | 47.13 | 48.52 | 47.00 | 47.20 | 92,137 | -1.06(-2.20%) |
Mar 18, 2020 | 49.85 | 49.98 | 48.14 | 48.27 | 244,668 | -2.00(-3.97%) |
Mar 17, 2020 | 50.38 | 50.81 | 50.22 | 50.26 | 71,469 | -0.35(-0.70%) |
Mar 16, 2020 | 50.36 | 50.80 | 50.36 | 50.62 | 72,346 | -0.49(-0.95%) |
Mar 13, 2020 | 50.97 | 51.41 | 50.97 | 51.10 | 160,672 | +0.25(+0.49%) |
Mar 12, 2020 | 51.86 | 51.86 | 50.60 | 50.86 | 127,168 | -1.65(-3.14%) |
Mar 11, 2020 | 53.28 | 53.28 | 52.51 | 52.51 | 80,497 | -0.53(-1.00%) |
Mar 10, 2020 | 53.57 | 53.57 | 53.04 | 53.04 | 20,798 | -0.49(-0.92%) |
Mar 09, 2020 | 53.54 | 53.94 | 53.45 | 53.53 | 66,392 | +0.08(+0.15%) |
Mar 06, 2020 | 53.65 | 53.65 | 53.38 | 53.45 | 21,626 | +0.08(+0.15%) |
Mar 05, 2020 | 53.42 | 53.44 | 53.32 | 53.38 | 51,165 | +0.02(+0.04%) |
Mar 04, 2020 | 53.42 | 53.48 | 53.31 | 53.35 | 21,660 | -0.04(-0.08%) |
Mar 03, 2020 | 53.42 | 53.48 | 53.39 | 53.40 | 46,364 | +0.00(+0.01%) |