Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.34 | 56.34 | 56.34 | 56.34 | 101 | +0.08(+0.13%) |
May 28, 2020 | 56.37 | 56.37 | 56.26 | 56.26 | 121 | -0.05(-0.09%) |
May 27, 2020 | 56.07 | 56.31 | 56.07 | 56.31 | 153,453 | +0.22(+0.39%) |
May 26, 2020 | 56.66 | 56.70 | 56.09 | 56.09 | 5,285 | +0.22(+0.40%) |
May 22, 2020 | 55.86 | 55.96 | 55.80 | 55.87 | 4,786 | -0.00(-0.00%) |
May 21, 2020 | 55.87 | 55.87 | 55.87 | 55.87 | 203,908 | -0.02(-0.04%) |
May 20, 2020 | 55.90 | 55.90 | 55.82 | 55.89 | 10,062 | +0.28(+0.50%) |
May 19, 2020 | 55.79 | 55.80 | 55.62 | 55.62 | 330 | -0.29(-0.52%) |
May 18, 2020 | 55.22 | 56.00 | 55.22 | 55.90 | 1,523 | +0.35(+0.64%) |
May 15, 2020 | 55.28 | 55.58 | 55.28 | 55.55 | 509 | +0.08(+0.15%) |
May 14, 2020 | 55.47 | 55.47 | 55.47 | 55.47 | 104 | +0.61(+1.11%) |
May 13, 2020 | 55.24 | 55.24 | 54.66 | 54.86 | 857 | -0.59(-1.07%) |
May 12, 2020 | 55.66 | 55.69 | 55.45 | 55.45 | 4,239 | -0.39(-0.70%) |
May 11, 2020 | 55.80 | 55.87 | 55.77 | 55.85 | 1,356 | +0.05(+0.08%) |
May 08, 2020 | 55.78 | 55.86 | 55.78 | 55.80 | 3,666 | +0.44(+0.80%) |
May 07, 2020 | 55.58 | 55.58 | 55.35 | 55.36 | 4,515 | +0.04(+0.07%) |
May 06, 2020 | 55.33 | 55.36 | 54.84 | 55.32 | 11,681 | +0.30(+0.54%) |
May 05, 2020 | 55.63 | 55.63 | 55.02 | 55.02 | 4,725 | -0.07(-0.12%) |
May 04, 2020 | 56.87 | 56.87 | 54.82 | 55.09 | 3,749 | -0.09(-0.16%) |
May 01, 2020 | 55.23 | 55.23 | 55.09 | 55.18 | 1,935 | -0.48(-0.86%) |
Apr 30, 2020 | 55.59 | 55.80 | 55.47 | 55.66 | 21,438 | -0.05(-0.10%) |
Apr 29, 2020 | 55.64 | 55.88 | 55.54 | 55.71 | 2,090 | +0.41(+0.74%) |
Apr 28, 2020 | 55.51 | 55.51 | 55.19 | 55.31 | 905 | -0.14(-0.26%) |
Apr 27, 2020 | 55.42 | 55.45 | 55.42 | 55.45 | 425 | +0.35(+0.63%) |
Apr 24, 2020 | 54.87 | 55.15 | 54.87 | 55.10 | 3,971 | -0.11(-0.20%) |
Apr 23, 2020 | 55.23 | 55.38 | 55.12 | 55.21 | 5,888 | +0.27(+0.50%) |
Apr 22, 2020 | 54.99 | 55.23 | 54.90 | 54.94 | 3,776 | +0.02(+0.03%) |
Apr 21, 2020 | 54.91 | 54.92 | 54.91 | 54.92 | 183 | -0.29(-0.53%) |
Apr 20, 2020 | 55.27 | 55.39 | 55.20 | 55.21 | 1,746 | +0.07(+0.13%) |
Apr 17, 2020 | 55.42 | 55.42 | 54.87 | 55.14 | 4,990 | +0.01(+0.01%) |
Apr 16, 2020 | 55.05 | 55.23 | 54.99 | 55.13 | 1,592 | +0.48(+0.88%) |
Apr 15, 2020 | 54.77 | 54.88 | 54.62 | 54.65 | 2,679 | -0.13(-0.25%) |
Apr 14, 2020 | 55.30 | 55.30 | 54.71 | 54.79 | 6,582 | +0.11(+0.19%) |
Apr 13, 2020 | 54.40 | 54.83 | 54.40 | 54.68 | 1,380 | -0.15(-0.27%) |
Apr 09, 2020 | 54.78 | 55.07 | 54.74 | 54.83 | 1,018 | +0.12(+0.22%) |
Apr 08, 2020 | 54.68 | 54.71 | 54.68 | 54.71 | 477 | +0.29(+0.53%) |
Apr 07, 2020 | 54.59 | 54.74 | 54.42 | 54.42 | 1,897 | -0.06(-0.11%) |
Apr 06, 2020 | 55.24 | 55.25 | 53.84 | 54.48 | 28,323 | -0.76(-1.38%) |
Apr 03, 2020 | 53.85 | 57.27 | 53.27 | 55.24 | 6,416 | +1.51(+2.80%) |
Apr 02, 2020 | 53.65 | 53.96 | 53.19 | 53.74 | 12,181 | +0.21(+0.40%) |
Apr 01, 2020 | 53.88 | 54.14 | 53.52 | 53.52 | 1,527 | -0.23(-0.42%) |
Mar 31, 2020 | 54.13 | 54.29 | 53.45 | 53.75 | 2,458 | -0.80(-1.46%) |
Mar 30, 2020 | 54.13 | 54.55 | 54.10 | 54.55 | 1,694 | +0.44(+0.82%) |
Mar 27, 2020 | 53.84 | 54.22 | 53.77 | 54.10 | 2,036 | +0.02(+0.04%) |
Mar 26, 2020 | 53.60 | 54.08 | 53.60 | 54.08 | 11,314 | +0.83(+1.56%) |
Mar 25, 2020 | 53.30 | 53.71 | 52.50 | 53.25 | 21,014 | -0.38(-0.71%) |
Mar 24, 2020 | 54.18 | 54.18 | 53.28 | 53.63 | 5,259 | +0.80(+1.52%) |
Mar 23, 2020 | 52.62 | 53.28 | 52.37 | 52.83 | 152,649 | +0.12(+0.22%) |
Mar 20, 2020 | 52.85 | 52.91 | 52.51 | 52.71 | 4,805 | +0.03(+0.06%) |
Mar 19, 2020 | 52.52 | 52.71 | 52.34 | 52.68 | 4,497 | +1.04(+2.01%) |
Mar 18, 2020 | 51.79 | 52.50 | 51.44 | 51.65 | 3,937 | -1.68(-3.15%) |
Mar 17, 2020 | 52.94 | 53.50 | 51.50 | 53.33 | 12,301 | +0.06(+0.11%) |
Mar 16, 2020 | 52.22 | 53.55 | 51.40 | 53.27 | 10,704 | -0.56(-1.05%) |
Mar 13, 2020 | 53.64 | 54.40 | 51.51 | 53.83 | 11,758 | +1.86(+3.58%) |
Mar 12, 2020 | 53.21 | 53.84 | 50.20 | 51.97 | 15,568 | -3.14(-5.70%) |
Mar 11, 2020 | 55.40 | 55.71 | 54.81 | 55.11 | 1,398 | -1.00(-1.79%) |
Mar 10, 2020 | 53.92 | 56.11 | 53.79 | 56.11 | 28,010 | +2.73(+5.11%) |
Mar 09, 2020 | 53.08 | 54.96 | 53.08 | 53.38 | 19,102 | -3.36(-5.92%) |
Mar 06, 2020 | 55.77 | 56.88 | 50.81 | 56.74 | 26,585 | +0.52(+0.92%) |
Mar 05, 2020 | 57.15 | 57.15 | 55.59 | 56.22 | 10,916 | +0.06(+0.10%) |
Mar 04, 2020 | 56.93 | 57.56 | 55.65 | 56.17 | 31,513 | -0.24(-0.43%) |
Mar 03, 2020 | 57.53 | 57.55 | 56.41 | 56.41 | 3,379 | -0.87(-1.51%) |