Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.01 | 49.10 | 48.99 | 49.10 | 4,234,515 | +0.10(+0.20%) |
May 28, 2020 | 48.94 | 49.00 | 48.91 | 49.00 | 3,703,522 | +0.07(+0.15%) |
May 27, 2020 | 48.93 | 48.95 | 48.83 | 48.93 | 3,395,041 | +0.06(+0.13%) |
May 26, 2020 | 48.85 | 48.92 | 48.83 | 48.86 | 3,654,907 | +0.04(+0.07%) |
May 22, 2020 | 48.82 | 48.86 | 48.77 | 48.83 | 2,194,661 | +0.01(+0.02%) |
May 21, 2020 | 48.82 | 48.84 | 48.79 | 48.82 | 2,649,396 | +0.00(+0.00%) |
May 20, 2020 | 48.72 | 48.82 | 48.69 | 48.82 | 2,939,595 | +0.15(+0.32%) |
May 19, 2020 | 48.67 | 48.70 | 48.60 | 48.67 | 6,513,638 | +0.05(+0.11%) |
May 18, 2020 | 48.61 | 48.68 | 48.57 | 48.61 | 2,447,845 | +0.03(+0.06%) |
May 15, 2020 | 48.51 | 48.63 | 48.49 | 48.58 | 4,634,269 | +0.05(+0.11%) |
May 14, 2020 | 48.48 | 48.53 | 48.42 | 48.53 | 2,357,329 | +0.08(+0.17%) |
May 13, 2020 | 48.50 | 48.53 | 48.44 | 48.45 | 1,989,620 | -0.03(-0.06%) |
May 12, 2020 | 48.53 | 48.53 | 48.38 | 48.48 | 4,010,658 | +0.13(+0.26%) |
May 11, 2020 | 48.37 | 48.39 | 48.33 | 48.35 | 1,302,564 | -0.02(-0.04%) |
May 08, 2020 | 48.37 | 48.39 | 48.32 | 48.37 | 1,205,906 | -0.04(-0.07%) |
May 07, 2020 | 48.38 | 48.40 | 48.31 | 48.40 | 1,532,651 | +0.08(+0.17%) |
May 06, 2020 | 48.40 | 48.44 | 48.29 | 48.32 | 1,585,897 | -0.03(-0.06%) |
May 05, 2020 | 48.39 | 48.44 | 48.34 | 48.35 | 4,744,027 | -0.01(-0.02%) |
May 04, 2020 | 48.32 | 48.41 | 48.32 | 48.36 | 2,273,448 | +0.05(+0.09%) |
May 01, 2020 | 48.35 | 48.36 | 48.23 | 48.31 | 2,806,695 | -0.05(-0.09%) |
Apr 30, 2020 | 48.31 | 48.39 | 48.27 | 48.36 | 3,318,579 | +0.04(+0.07%) |
Apr 29, 2020 | 48.24 | 48.35 | 48.24 | 48.32 | 3,190,457 | +0.13(+0.26%) |
Apr 28, 2020 | 48.21 | 48.30 | 48.14 | 48.20 | 2,174,714 | +0.06(+0.13%) |
Apr 27, 2020 | 48.20 | 48.24 | 48.08 | 48.13 | 5,002,303 | -0.12(-0.24%) |
Apr 24, 2020 | 48.26 | 48.28 | 48.17 | 48.25 | 8,110,689 | +0.02(+0.04%) |
Apr 23, 2020 | 48.15 | 48.26 | 48.13 | 48.23 | 3,563,092 | +0.07(+0.15%) |
Apr 22, 2020 | 48.20 | 48.21 | 48.09 | 48.16 | 1,371,178 | +0.10(+0.21%) |
Apr 21, 2020 | 48.18 | 48.22 | 48.00 | 48.06 | 2,869,178 | -0.20(-0.41%) |
Apr 20, 2020 | 48.40 | 48.40 | 48.20 | 48.26 | 2,359,755 | -0.14(-0.30%) |
Apr 17, 2020 | 48.56 | 48.57 | 48.35 | 48.40 | 2,808,331 | +0.09(+0.19%) |
Apr 16, 2020 | 48.48 | 48.48 | 48.30 | 48.31 | 3,090,056 | -0.16(-0.33%) |
Apr 15, 2020 | 48.41 | 48.48 | 48.21 | 48.48 | 4,027,253 | +0.09(+0.19%) |
Apr 14, 2020 | 48.52 | 48.52 | 48.25 | 48.39 | 6,313,201 | +0.00(+0.00%) |
Apr 13, 2020 | 48.41 | 48.83 | 48.15 | 48.39 | 12,061,282 | -0.10(-0.20%) |
Apr 09, 2020 | 48.35 | 49.38 | 47.66 | 48.48 | 47,770,828 | +0.82(+1.72%) |
Apr 08, 2020 | 47.45 | 47.75 | 47.32 | 47.66 | 1,969,743 | +0.34(+0.72%) |
Apr 07, 2020 | 47.21 | 47.43 | 47.12 | 47.32 | 7,264,046 | +0.23(+0.48%) |
Apr 06, 2020 | 47.07 | 47.19 | 46.94 | 47.10 | 4,632,452 | +0.23(+0.50%) |
Apr 03, 2020 | 46.77 | 46.92 | 46.74 | 46.86 | 2,568,607 | -0.03(-0.06%) |
Apr 02, 2020 | 46.83 | 47.05 | 46.78 | 46.89 | 2,313,711 | +0.07(+0.15%) |
Apr 01, 2020 | 47.07 | 47.10 | 46.67 | 46.82 | 2,831,833 | -0.24(-0.52%) |
Mar 31, 2020 | 46.88 | 47.12 | 46.87 | 47.06 | 3,597,663 | +0.19(+0.40%) |
Mar 30, 2020 | 46.59 | 47.03 | 46.54 | 46.87 | 3,070,874 | +0.23(+0.50%) |
Mar 27, 2020 | 46.35 | 46.75 | 46.12 | 46.64 | 2,395,741 | +0.18(+0.39%) |
Mar 26, 2020 | 46.22 | 46.69 | 46.22 | 46.46 | 3,751,165 | +0.10(+0.21%) |
Mar 25, 2020 | 45.55 | 46.53 | 45.52 | 46.36 | 3,273,258 | +0.70(+1.54%) |
Mar 24, 2020 | 45.43 | 45.95 | 45.00 | 45.66 | 10,129,551 | +0.67(+1.48%) |
Mar 23, 2020 | 44.86 | 45.80 | 44.63 | 44.99 | 11,152,179 | +1.71(+3.95%) |
Mar 20, 2020 | 42.70 | 43.95 | 42.70 | 43.29 | 4,621,033 | +0.85(+2.01%) |
Mar 19, 2020 | 43.71 | 44.02 | 42.43 | 42.43 | 6,201,587 | -1.62(-3.67%) |
Mar 18, 2020 | 44.64 | 45.16 | 43.17 | 44.05 | 5,451,523 | -1.38(-3.03%) |
Mar 17, 2020 | 45.35 | 46.50 | 44.89 | 45.43 | 12,715,256 | +0.26(+0.58%) |
Mar 16, 2020 | 44.05 | 46.24 | 44.05 | 45.16 | 3,771,443 | -1.38(-2.95%) |
Mar 13, 2020 | 46.59 | 46.95 | 45.96 | 46.54 | 4,675,661 | -0.10(-0.21%) |
Mar 12, 2020 | 47.29 | 47.38 | 44.95 | 46.64 | 6,606,247 | -1.02(-2.13%) |
Mar 11, 2020 | 48.17 | 48.28 | 47.65 | 47.65 | 3,949,943 | -0.63(-1.30%) |
Mar 10, 2020 | 48.49 | 48.58 | 48.28 | 48.28 | 3,440,275 | -0.31(-0.65%) |
Mar 09, 2020 | 48.95 | 49.43 | 48.49 | 48.60 | 6,607,934 | -0.35(-0.72%) |
Mar 06, 2020 | 49.02 | 49.03 | 48.89 | 48.95 | 3,638,393 | -0.04(-0.07%) |
Mar 05, 2020 | 49.08 | 49.09 | 48.98 | 48.98 | 2,757,912 | +0.00(+0.00%) |
Mar 04, 2020 | 49.01 | 49.07 | 48.95 | 48.98 | 2,267,685 | +0.05(+0.09%) |
Mar 03, 2020 | 48.75 | 49.02 | 48.73 | 48.94 | 3,562,707 | +0.23(+0.48%) |