Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.46 | 51.53 | 51.40 | 51.50 | 38,203 | +0.11(+0.22%) |
May 28, 2020 | 51.38 | 51.41 | 51.29 | 51.39 | 20,779 | -0.01(-0.02%) |
May 27, 2020 | 51.43 | 51.46 | 51.37 | 51.40 | 17,261 | -0.02(-0.04%) |
May 26, 2020 | 51.43 | 51.43 | 51.37 | 51.42 | 38,837 | -0.12(-0.23%) |
May 22, 2020 | 51.26 | 51.59 | 51.26 | 51.54 | 212,519 | +0.15(+0.29%) |
May 21, 2020 | 51.46 | 51.47 | 51.32 | 51.40 | 50,068 | -0.02(-0.04%) |
May 20, 2020 | 51.29 | 51.44 | 51.28 | 51.41 | 357,107 | +0.16(+0.30%) |
May 19, 2020 | 51.21 | 51.27 | 51.17 | 51.26 | 33,419 | +0.04(+0.07%) |
May 18, 2020 | 51.33 | 51.33 | 51.12 | 51.22 | 33,340 | -0.02(-0.04%) |
May 15, 2020 | 51.24 | 51.28 | 51.17 | 51.24 | 28,052 | +0.01(+0.02%) |
May 14, 2020 | 51.19 | 51.23 | 51.13 | 51.23 | 23,049 | +0.15(+0.29%) |
May 13, 2020 | 51.05 | 51.16 | 50.85 | 51.08 | 48,674 | +0.05(+0.11%) |
May 12, 2020 | 50.95 | 51.08 | 50.91 | 51.03 | 23,249 | +0.13(+0.25%) |
May 11, 2020 | 51.03 | 51.03 | 50.85 | 50.90 | 25,910 | -0.11(-0.22%) |
May 08, 2020 | 51.08 | 51.09 | 50.97 | 51.01 | 46,935 | -0.13(-0.25%) |
May 07, 2020 | 51.04 | 51.16 | 50.98 | 51.14 | 23,813 | +0.14(+0.27%) |
May 06, 2020 | 50.93 | 51.00 | 50.86 | 51.00 | 22,902 | -0.16(-0.32%) |
May 05, 2020 | 51.52 | 51.52 | 51.14 | 51.17 | 41,656 | -0.10(-0.20%) |
May 04, 2020 | 51.35 | 51.35 | 51.24 | 51.27 | 27,342 | +0.00(+0.00%) |
May 01, 2020 | 51.21 | 51.29 | 51.13 | 51.27 | 81,645 | +0.00(+0.01%) |
Apr 30, 2020 | 51.38 | 51.42 | 51.25 | 51.26 | 22,810 | -0.02(-0.04%) |
Apr 29, 2020 | 51.36 | 51.40 | 51.24 | 51.28 | 18,624 | +0.05(+0.09%) |
Apr 28, 2020 | 51.34 | 51.34 | 51.20 | 51.24 | 39,472 | +0.08(+0.15%) |
Apr 27, 2020 | 51.38 | 51.38 | 51.11 | 51.16 | 35,148 | -0.20(-0.38%) |
Apr 24, 2020 | 51.43 | 51.43 | 51.25 | 51.36 | 75,223 | -0.04(-0.07%) |
Apr 23, 2020 | 51.38 | 51.41 | 51.29 | 51.39 | 23,061 | +0.11(+0.21%) |
Apr 22, 2020 | 51.18 | 51.29 | 51.16 | 51.28 | 163,281 | +0.00(+0.00%) |
Apr 21, 2020 | 51.41 | 51.41 | 51.20 | 51.28 | 23,312 | +0.03(+0.05%) |
Apr 20, 2020 | 51.31 | 51.31 | 51.14 | 51.25 | 77,269 | -0.03(-0.05%) |
Apr 17, 2020 | 51.48 | 51.48 | 49.97 | 51.28 | 57,292 | -0.03(-0.06%) |
Apr 16, 2020 | 51.23 | 51.42 | 50.18 | 51.31 | 129,153 | -0.00(-0.01%) |
Apr 15, 2020 | 51.22 | 51.32 | 51.19 | 51.32 | 17,987 | +0.27(+0.52%) |
Apr 14, 2020 | 51.13 | 51.16 | 51.03 | 51.05 | 67,469 | +0.00(+0.00%) |
Apr 13, 2020 | 51.24 | 51.24 | 51.01 | 51.05 | 92,875 | -0.05(-0.09%) |
Apr 09, 2020 | 50.78 | 51.38 | 49.83 | 51.10 | 749,613 | +0.43(+0.85%) |
Apr 08, 2020 | 50.71 | 50.75 | 50.58 | 50.67 | 32,128 | +0.01(+0.02%) |
Apr 07, 2020 | 50.66 | 50.91 | 50.53 | 50.66 | 32,930 | +0.03(+0.05%) |
Apr 06, 2020 | 51.69 | 51.69 | 49.50 | 50.63 | 40,408 | +0.17(+0.33%) |
Apr 03, 2020 | 50.59 | 50.59 | 50.41 | 50.47 | 68,335 | -0.03(-0.06%) |
Apr 02, 2020 | 50.62 | 50.62 | 50.46 | 50.50 | 38,861 | +0.05(+0.10%) |
Apr 01, 2020 | 50.63 | 50.63 | 50.38 | 50.45 | 32,403 | -0.14(-0.27%) |
Mar 31, 2020 | 50.64 | 50.67 | 50.55 | 50.58 | 50,292 | +0.06(+0.13%) |
Mar 30, 2020 | 50.65 | 50.83 | 50.49 | 50.52 | 27,088 | +0.01(+0.02%) |
Mar 27, 2020 | 50.29 | 50.53 | 50.18 | 50.51 | 47,102 | +0.28(+0.55%) |
Mar 26, 2020 | 50.32 | 50.35 | 50.15 | 50.23 | 100,081 | +0.08(+0.16%) |
Mar 25, 2020 | 49.63 | 50.27 | 49.63 | 50.15 | 95,019 | +0.38(+0.77%) |
Mar 24, 2020 | 48.38 | 49.83 | 48.38 | 49.77 | 60,498 | +0.26(+0.52%) |
Mar 23, 2020 | 48.46 | 49.51 | 48.46 | 49.51 | 31,429 | +1.06(+2.18%) |
Mar 20, 2020 | 48.13 | 48.54 | 48.13 | 48.46 | 84,566 | +0.65(+1.37%) |
Mar 19, 2020 | 49.15 | 49.15 | 47.69 | 47.80 | 79,771 | -0.41(-0.85%) |
Mar 18, 2020 | 49.21 | 49.49 | 48.05 | 48.21 | 68,370 | -0.88(-1.79%) |
Mar 17, 2020 | 49.79 | 49.97 | 49.07 | 49.09 | 55,275 | -0.91(-1.83%) |
Mar 16, 2020 | 49.80 | 50.15 | 49.52 | 50.00 | 40,148 | +0.29(+0.59%) |
Mar 13, 2020 | 49.49 | 49.95 | 49.46 | 49.71 | 204,842 | +0.14(+0.29%) |
Mar 12, 2020 | 49.88 | 50.37 | 49.30 | 49.56 | 258,221 | -0.65(-1.30%) |
Mar 11, 2020 | 50.71 | 50.80 | 50.12 | 50.22 | 58,555 | -0.46(-0.90%) |
Mar 10, 2020 | 51.30 | 51.30 | 50.65 | 50.67 | 79,249 | -0.71(-1.39%) |
Mar 09, 2020 | 51.81 | 51.81 | 51.22 | 51.39 | 22,024 | +0.01(+0.02%) |
Mar 06, 2020 | 51.45 | 51.48 | 51.22 | 51.38 | 51,594 | +0.39(+0.77%) |
Mar 05, 2020 | 50.99 | 51.04 | 50.91 | 50.99 | 37,652 | +0.18(+0.36%) |
Mar 04, 2020 | 50.91 | 50.98 | 50.79 | 50.80 | 36,966 | -0.03(-0.05%) |
Mar 03, 2020 | 50.51 | 51.02 | 50.51 | 50.83 | 52,820 | +0.38(+0.75%) |