Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.29 | 51.37 | 51.23 | 51.34 | 38,326 | +0.11(+0.22%) |
May 28, 2020 | 51.21 | 51.25 | 51.12 | 51.23 | 20,846 | -0.01(-0.02%) |
May 27, 2020 | 51.27 | 51.29 | 51.20 | 51.24 | 17,317 | -0.02(-0.04%) |
May 26, 2020 | 51.27 | 51.27 | 51.20 | 51.26 | 38,963 | -0.12(-0.23%) |
May 22, 2020 | 51.09 | 51.42 | 51.09 | 51.38 | 213,207 | +0.15(+0.29%) |
May 21, 2020 | 51.29 | 51.30 | 51.16 | 51.23 | 50,230 | -0.02(-0.04%) |
May 20, 2020 | 51.12 | 51.28 | 51.11 | 51.25 | 358,262 | +0.16(+0.30%) |
May 19, 2020 | 51.05 | 51.10 | 51.01 | 51.09 | 33,527 | +0.04(+0.07%) |
May 18, 2020 | 51.17 | 51.17 | 50.96 | 51.06 | 33,448 | -0.02(-0.04%) |
May 15, 2020 | 51.07 | 51.11 | 51.00 | 51.08 | 28,142 | +0.01(+0.02%) |
May 14, 2020 | 51.02 | 51.07 | 50.97 | 51.07 | 23,124 | +0.15(+0.29%) |
May 13, 2020 | 50.88 | 50.99 | 50.68 | 50.92 | 48,831 | +0.05(+0.11%) |
May 12, 2020 | 50.78 | 50.91 | 50.74 | 50.87 | 23,324 | +0.13(+0.25%) |
May 11, 2020 | 50.87 | 50.87 | 50.68 | 50.74 | 25,994 | -0.11(-0.22%) |
May 08, 2020 | 50.92 | 50.93 | 50.80 | 50.85 | 47,087 | -0.13(-0.25%) |
May 07, 2020 | 50.87 | 50.99 | 50.81 | 50.97 | 23,890 | +0.14(+0.27%) |
May 06, 2020 | 50.76 | 50.84 | 50.69 | 50.84 | 22,976 | -0.16(-0.32%) |
May 05, 2020 | 51.36 | 51.36 | 50.97 | 51.00 | 41,791 | -0.10(-0.20%) |
May 04, 2020 | 51.18 | 51.18 | 51.08 | 51.10 | 27,431 | +0.00(+0.00%) |
May 01, 2020 | 51.05 | 51.12 | 50.97 | 51.10 | 81,910 | +0.00(+0.01%) |
Apr 30, 2020 | 51.21 | 51.25 | 51.09 | 51.10 | 22,884 | -0.02(-0.04%) |
Apr 29, 2020 | 51.19 | 51.24 | 51.07 | 51.12 | 18,684 | +0.05(+0.09%) |
Apr 28, 2020 | 51.17 | 51.17 | 51.03 | 51.07 | 39,600 | +0.08(+0.15%) |
Apr 27, 2020 | 51.22 | 51.22 | 50.94 | 50.99 | 35,262 | -0.20(-0.38%) |
Apr 24, 2020 | 51.26 | 51.26 | 51.08 | 51.19 | 75,467 | -0.04(-0.07%) |
Apr 23, 2020 | 51.22 | 51.24 | 51.13 | 51.23 | 23,135 | +0.11(+0.21%) |
Apr 22, 2020 | 51.02 | 51.13 | 51.00 | 51.12 | 163,809 | +0.00(+0.00%) |
Apr 21, 2020 | 51.24 | 51.24 | 51.03 | 51.12 | 23,388 | +0.03(+0.05%) |
Apr 20, 2020 | 51.14 | 51.14 | 50.97 | 51.09 | 77,519 | -0.03(-0.05%) |
Apr 17, 2020 | 51.32 | 51.32 | 49.81 | 51.12 | 57,477 | -0.03(-0.06%) |
Apr 16, 2020 | 51.06 | 51.25 | 50.01 | 51.15 | 129,570 | -0.00(-0.01%) |
Apr 15, 2020 | 51.05 | 51.15 | 51.02 | 51.15 | 18,045 | +0.26(+0.52%) |
Apr 14, 2020 | 50.96 | 51.00 | 50.87 | 50.89 | 67,687 | +0.00(+0.00%) |
Apr 13, 2020 | 51.07 | 51.07 | 50.85 | 50.89 | 93,175 | -0.05(-0.09%) |
Apr 09, 2020 | 50.62 | 51.22 | 49.67 | 50.93 | 752,037 | +0.43(+0.85%) |
Apr 08, 2020 | 50.54 | 50.59 | 50.42 | 50.51 | 32,232 | +0.01(+0.02%) |
Apr 07, 2020 | 50.50 | 50.74 | 50.37 | 50.50 | 33,036 | +0.03(+0.05%) |
Apr 06, 2020 | 51.53 | 51.53 | 49.34 | 50.47 | 40,539 | +0.17(+0.33%) |
Apr 03, 2020 | 50.42 | 50.42 | 50.25 | 50.30 | 68,556 | -0.03(-0.06%) |
Apr 02, 2020 | 50.46 | 50.46 | 50.30 | 50.33 | 38,987 | +0.05(+0.10%) |
Apr 01, 2020 | 50.46 | 50.46 | 50.21 | 50.28 | 32,507 | -0.14(-0.27%) |
Mar 31, 2020 | 50.48 | 50.51 | 50.38 | 50.42 | 50,455 | +0.06(+0.13%) |
Mar 30, 2020 | 50.48 | 50.67 | 50.33 | 50.36 | 27,176 | +0.01(+0.02%) |
Mar 27, 2020 | 50.13 | 50.37 | 50.02 | 50.35 | 47,255 | +0.28(+0.55%) |
Mar 26, 2020 | 50.16 | 50.18 | 49.98 | 50.07 | 100,405 | +0.08(+0.16%) |
Mar 25, 2020 | 49.47 | 50.11 | 49.47 | 49.99 | 95,326 | +0.38(+0.77%) |
Mar 24, 2020 | 48.23 | 49.67 | 48.23 | 49.61 | 60,694 | +0.26(+0.52%) |
Mar 23, 2020 | 48.30 | 49.35 | 48.30 | 49.35 | 31,531 | +1.05(+2.18%) |
Mar 20, 2020 | 47.97 | 48.38 | 47.97 | 48.30 | 84,839 | +0.65(+1.37%) |
Mar 19, 2020 | 48.99 | 48.99 | 47.54 | 47.65 | 80,029 | -0.41(-0.85%) |
Mar 18, 2020 | 49.06 | 49.33 | 47.89 | 48.05 | 68,591 | -0.87(-1.79%) |
Mar 17, 2020 | 49.63 | 49.81 | 48.91 | 48.93 | 55,454 | -0.91(-1.83%) |
Mar 16, 2020 | 49.64 | 49.98 | 49.36 | 49.84 | 40,277 | +0.29(+0.59%) |
Mar 13, 2020 | 49.33 | 49.79 | 49.30 | 49.55 | 205,505 | +0.14(+0.29%) |
Mar 12, 2020 | 49.72 | 50.21 | 49.14 | 49.40 | 259,056 | -0.65(-1.30%) |
Mar 11, 2020 | 50.55 | 50.64 | 49.96 | 50.06 | 58,744 | -0.45(-0.90%) |
Mar 10, 2020 | 51.13 | 51.13 | 50.48 | 50.51 | 79,506 | -0.71(-1.39%) |
Mar 09, 2020 | 51.64 | 51.64 | 51.06 | 51.22 | 22,095 | +0.01(+0.02%) |
Mar 06, 2020 | 51.28 | 51.31 | 51.06 | 51.21 | 51,760 | +0.39(+0.77%) |
Mar 05, 2020 | 50.82 | 50.88 | 50.75 | 50.82 | 37,774 | +0.18(+0.36%) |
Mar 04, 2020 | 50.75 | 50.81 | 50.63 | 50.64 | 37,086 | -0.03(-0.05%) |
Mar 03, 2020 | 50.35 | 50.86 | 50.35 | 50.67 | 52,991 | +0.38(+0.75%) |