Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.28 | 55.32 | 55.25 | 55.27 | 1,793,330 | +0.02(+0.03%) |
May 28, 2020 | 55.24 | 55.28 | 55.22 | 55.25 | 789,370 | +0.01(+0.02%) |
May 27, 2020 | 55.22 | 55.24 | 55.22 | 55.24 | 976,010 | +0.03(+0.05%) |
May 26, 2020 | 55.22 | 55.23 | 55.20 | 55.22 | 495,072 | -0.01(-0.01%) |
May 22, 2020 | 55.21 | 55.22 | 55.18 | 55.22 | 988,548 | +0.05(+0.08%) |
May 21, 2020 | 55.18 | 55.21 | 55.17 | 55.18 | 567,059 | -0.04(-0.07%) |
May 20, 2020 | 55.18 | 55.23 | 55.14 | 55.22 | 978,571 | +0.06(+0.10%) |
May 19, 2020 | 55.14 | 55.19 | 55.12 | 55.16 | 719,949 | +0.03(+0.05%) |
May 18, 2020 | 55.12 | 55.16 | 55.10 | 55.13 | 769,645 | +0.01(+0.02%) |
May 15, 2020 | 55.11 | 55.13 | 55.10 | 55.12 | 591,828 | +0.03(+0.05%) |
May 14, 2020 | 55.10 | 55.14 | 55.09 | 55.10 | 905,864 | -0.02(-0.03%) |
May 13, 2020 | 55.09 | 55.12 | 55.06 | 55.11 | 1,108,986 | +0.06(+0.10%) |
May 12, 2020 | 55.05 | 55.10 | 55.02 | 55.06 | 581,137 | +0.02(+0.03%) |
May 11, 2020 | 55.04 | 55.05 | 55.01 | 55.04 | 549,090 | +0.02(+0.03%) |
May 08, 2020 | 55.13 | 55.13 | 55.00 | 55.02 | 2,173,288 | -0.06(-0.10%) |
May 07, 2020 | 55.04 | 55.10 | 55.04 | 55.08 | 704,369 | +0.02(+0.03%) |
May 06, 2020 | 55.00 | 55.07 | 54.98 | 55.06 | 921,510 | +0.06(+0.10%) |
May 05, 2020 | 54.98 | 55.01 | 54.94 | 55.00 | 1,255,513 | +0.03(+0.05%) |
May 04, 2020 | 54.90 | 54.98 | 54.89 | 54.98 | 640,294 | +0.02(+0.03%) |
May 01, 2020 | 54.96 | 54.98 | 54.86 | 54.96 | 1,082,850 | +0.04(+0.07%) |
Apr 30, 2020 | 54.96 | 54.98 | 54.91 | 54.92 | 1,995,003 | -0.03(-0.06%) |
Apr 29, 2020 | 54.93 | 54.96 | 54.82 | 54.95 | 1,732,847 | +0.03(+0.05%) |
Apr 28, 2020 | 54.92 | 54.95 | 54.89 | 54.93 | 852,005 | +0.03(+0.05%) |
Apr 27, 2020 | 54.89 | 54.93 | 54.88 | 54.90 | 593,104 | +0.03(+0.05%) |
Apr 24, 2020 | 54.78 | 54.95 | 54.78 | 54.87 | 2,184,277 | +0.02(+0.03%) |
Apr 23, 2020 | 54.84 | 54.94 | 54.70 | 54.85 | 1,031,772 | -0.01(-0.02%) |
Apr 22, 2020 | 54.83 | 54.88 | 54.82 | 54.86 | 906,525 | +0.03(+0.05%) |
Apr 21, 2020 | 54.82 | 54.91 | 54.76 | 54.83 | 898,863 | -0.01(-0.02%) |
Apr 20, 2020 | 54.82 | 54.90 | 54.77 | 54.84 | 1,055,888 | +0.03(+0.05%) |
Apr 17, 2020 | 54.81 | 54.89 | 54.73 | 54.82 | 924,705 | +0.06(+0.10%) |
Apr 16, 2020 | 54.79 | 54.84 | 54.69 | 54.76 | 1,186,202 | -0.01(-0.02%) |
Apr 15, 2020 | 54.84 | 54.84 | 54.70 | 54.77 | 865,846 | -0.06(-0.10%) |
Apr 14, 2020 | 54.82 | 54.83 | 54.74 | 54.82 | 1,291,869 | +0.06(+0.10%) |
Apr 13, 2020 | 54.66 | 54.82 | 54.65 | 54.77 | 2,244,538 | +0.06(+0.12%) |
Apr 09, 2020 | 54.70 | 54.70 | 54.57 | 54.70 | 1,268,797 | +0.07(+0.13%) |
Apr 08, 2020 | 54.52 | 54.64 | 54.51 | 54.63 | 1,103,176 | +0.11(+0.20%) |
Apr 07, 2020 | 54.47 | 54.60 | 54.45 | 54.52 | 919,493 | +0.03(+0.05%) |
Apr 06, 2020 | 54.55 | 54.56 | 54.47 | 54.49 | 1,078,032 | -0.02(-0.03%) |
Apr 03, 2020 | 54.50 | 54.56 | 54.45 | 54.51 | 1,102,938 | +0.06(+0.12%) |
Apr 02, 2020 | 54.43 | 54.52 | 54.37 | 54.45 | 888,921 | +0.07(+0.14%) |
Apr 01, 2020 | 54.42 | 54.47 | 54.30 | 54.37 | 2,377,919 | -0.01(-0.02%) |
Mar 31, 2020 | 54.24 | 54.45 | 54.24 | 54.38 | 1,197,072 | +0.07(+0.13%) |
Mar 30, 2020 | 54.18 | 54.32 | 54.12 | 54.31 | 1,448,123 | +0.08(+0.15%) |
Mar 27, 2020 | 53.96 | 54.24 | 53.92 | 54.23 | 8,382,806 | +0.29(+0.55%) |
Mar 26, 2020 | 53.80 | 53.94 | 53.71 | 53.94 | 1,732,283 | +0.18(+0.34%) |
Mar 25, 2020 | 53.63 | 53.89 | 53.60 | 53.75 | 1,510,643 | +0.01(+0.02%) |
Mar 24, 2020 | 53.29 | 53.97 | 53.27 | 53.74 | 1,898,275 | +0.36(+0.67%) |
Mar 23, 2020 | 52.86 | 53.70 | 52.86 | 53.39 | 2,610,787 | +0.30(+0.57%) |
Mar 20, 2020 | 53.56 | 53.85 | 52.81 | 53.08 | 3,173,953 | -0.71(-1.32%) |
Mar 19, 2020 | 53.78 | 53.94 | 51.90 | 53.79 | 3,717,471 | -0.30(-0.56%) |
Mar 18, 2020 | 54.39 | 54.64 | 53.99 | 54.09 | 4,092,813 | -0.51(-0.93%) |
Mar 17, 2020 | 54.62 | 54.88 | 54.59 | 54.60 | 2,743,946 | -0.02(-0.03%) |
Mar 16, 2020 | 54.57 | 54.83 | 54.29 | 54.62 | 2,372,128 | -0.42(-0.77%) |
Mar 13, 2020 | 54.89 | 55.14 | 54.77 | 55.04 | 6,003,157 | +0.16(+0.28%) |
Mar 12, 2020 | 55.19 | 55.25 | 54.54 | 54.88 | 4,958,810 | -0.37(-0.67%) |
Mar 11, 2020 | 55.28 | 55.30 | 55.19 | 55.25 | 1,685,611 | -0.04(-0.07%) |
Mar 10, 2020 | 55.29 | 55.32 | 55.29 | 55.29 | 2,563,039 | +0.12(+0.22%) |
Mar 09, 2020 | 55.35 | 66.48 | 53.35 | 55.17 | 3,789,053 | -0.17(-0.32%) |
Mar 06, 2020 | 55.36 | 55.37 | 55.34 | 55.34 | 1,189,172 | -0.01(-0.02%) |
Mar 05, 2020 | 55.35 | 55.37 | 55.35 | 55.35 | 1,217,190 | +0.00(+0.00%) |
Mar 04, 2020 | 55.36 | 55.36 | 55.34 | 55.35 | 1,303,166 | -0.01(-0.02%) |
Mar 03, 2020 | 55.34 | 55.36 | 55.34 | 55.36 | 2,093,400 | +0.03(+0.05%) |