Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.50 | 50.53 | 50.50 | 50.52 | 715,600 | +0.02(+0.04%) |
May 28, 2020 | 50.51 | 50.51 | 50.49 | 50.50 | 1,058,293 | +0.00(+0.00%) |
May 27, 2020 | 50.50 | 50.50 | 50.49 | 50.50 | 737,000 | +0.01(+0.02%) |
May 26, 2020 | 50.49 | 50.49 | 50.46 | 50.49 | 702,020 | +0.02(+0.03%) |
May 22, 2020 | 50.49 | 50.49 | 50.46 | 50.48 | 703,300 | +0.01(+0.01%) |
May 21, 2020 | 50.45 | 50.47 | 50.45 | 50.47 | 674,284 | +0.02(+0.04%) |
May 20, 2020 | 50.44 | 50.45 | 50.43 | 50.45 | 356,555 | +0.02(+0.04%) |
May 19, 2020 | 50.45 | 50.45 | 50.41 | 50.43 | 842,249 | -0.01(-0.02%) |
May 18, 2020 | 50.45 | 50.45 | 50.42 | 50.44 | 531,428 | +0.02(+0.03%) |
May 15, 2020 | 50.45 | 50.45 | 50.41 | 50.42 | 682,900 | +0.02(+0.03%) |
May 14, 2020 | 50.42 | 50.43 | 50.40 | 50.41 | 599,117 | +0.01(+0.02%) |
May 13, 2020 | 50.42 | 50.42 | 50.38 | 50.40 | 897,217 | +0.02(+0.04%) |
May 12, 2020 | 50.41 | 50.41 | 50.37 | 50.38 | 706,518 | +0.00(+0.00%) |
May 11, 2020 | 50.40 | 50.40 | 50.36 | 50.38 | 745,377 | +0.02(+0.03%) |
May 08, 2020 | 50.37 | 50.38 | 50.35 | 50.37 | 594,500 | +0.02(+0.03%) |
May 07, 2020 | 50.38 | 50.38 | 50.34 | 50.35 | 483,852 | +0.01(+0.02%) |
May 06, 2020 | 50.32 | 50.38 | 50.32 | 50.34 | 722,728 | +0.03(+0.06%) |
May 05, 2020 | 50.31 | 50.37 | 50.31 | 50.31 | 768,004 | +0.00(+0.00%) |
May 04, 2020 | 50.32 | 50.32 | 50.30 | 50.31 | 578,510 | +0.01(+0.02%) |
May 01, 2020 | 50.31 | 50.32 | 50.29 | 50.30 | 1,052,800 | -0.06(-0.12%) |
Apr 30, 2020 | 50.35 | 50.38 | 50.33 | 50.36 | 637,824 | +0.04(+0.08%) |
Apr 29, 2020 | 50.31 | 50.35 | 50.28 | 50.32 | 535,975 | +0.01(+0.02%) |
Apr 28, 2020 | 50.31 | 50.33 | 50.26 | 50.31 | 636,544 | +0.01(+0.02%) |
Apr 27, 2020 | 50.28 | 50.33 | 50.28 | 50.30 | 583,264 | +0.01(+0.02%) |
Apr 24, 2020 | 50.26 | 50.29 | 50.26 | 50.29 | 402,600 | +0.03(+0.06%) |
Apr 23, 2020 | 50.28 | 50.28 | 50.25 | 50.26 | 498,264 | -0.01(-0.02%) |
Apr 22, 2020 | 50.28 | 50.28 | 50.25 | 50.27 | 441,626 | +0.01(+0.02%) |
Apr 21, 2020 | 50.28 | 50.28 | 50.24 | 50.26 | 379,388 | -0.02(-0.04%) |
Apr 20, 2020 | 50.30 | 50.30 | 50.25 | 50.28 | 495,317 | +0.03(+0.06%) |
Apr 17, 2020 | 50.23 | 50.28 | 50.20 | 50.25 | 544,300 | +0.04(+0.08%) |
Apr 16, 2020 | 50.30 | 50.30 | 50.21 | 50.21 | 946,049 | -0.07(-0.14%) |
Apr 15, 2020 | 50.26 | 50.30 | 50.21 | 50.28 | 920,577 | +0.07(+0.14%) |
Apr 14, 2020 | 50.16 | 50.29 | 50.15 | 50.21 | 547,209 | +0.04(+0.08%) |
Apr 13, 2020 | 50.17 | 50.20 | 50.12 | 50.17 | 815,117 | +0.03(+0.06%) |
Apr 09, 2020 | 50.14 | 50.18 | 50.05 | 50.14 | 1,086,500 | +0.06(+0.12%) |
Apr 08, 2020 | 50.00 | 50.09 | 49.95 | 50.08 | 433,004 | +0.06(+0.12%) |
Apr 07, 2020 | 50.00 | 50.03 | 49.96 | 50.02 | 441,330 | +0.03(+0.06%) |
Apr 06, 2020 | 49.94 | 49.99 | 49.93 | 49.99 | 426,205 | +0.05(+0.10%) |
Apr 03, 2020 | 49.95 | 49.97 | 49.92 | 49.94 | 442,200 | +0.01(+0.02%) |
Apr 02, 2020 | 49.90 | 49.99 | 49.80 | 49.93 | 501,103 | +0.05(+0.10%) |
Apr 01, 2020 | 49.82 | 49.94 | 49.78 | 49.88 | 419,207 | -0.07(-0.14%) |
Mar 31, 2020 | 49.90 | 49.99 | 49.90 | 49.95 | 374,619 | +0.03(+0.06%) |
Mar 30, 2020 | 49.71 | 49.97 | 49.70 | 49.92 | 1,183,177 | +0.15(+0.30%) |
Mar 27, 2020 | 49.66 | 49.80 | 49.56 | 49.77 | 1,147,200 | +0.10(+0.20%) |
Mar 26, 2020 | 49.20 | 49.74 | 49.20 | 49.67 | 714,464 | +0.22(+0.44%) |
Mar 25, 2020 | 48.92 | 49.45 | 48.92 | 49.45 | 2,660,304 | +0.45(+0.92%) |
Mar 24, 2020 | 48.50 | 49.29 | 48.40 | 49.00 | 1,123,276 | +0.44(+0.91%) |
Mar 23, 2020 | 49.00 | 49.45 | 48.24 | 48.56 | 1,336,974 | -0.44(-0.90%) |
Mar 20, 2020 | 48.35 | 49.12 | 47.91 | 49.00 | 5,771,800 | +0.12(+0.25%) |
Mar 19, 2020 | 49.50 | 49.56 | 48.61 | 48.88 | 2,672,616 | -0.73(-1.47%) |
Mar 18, 2020 | 49.74 | 49.97 | 49.61 | 49.61 | 1,965,383 | -0.39(-0.78%) |
Mar 17, 2020 | 49.82 | 50.05 | 49.82 | 50.00 | 1,504,437 | +0.14(+0.28%) |
Mar 16, 2020 | 49.69 | 49.95 | 49.53 | 49.86 | 2,311,518 | -0.28(-0.56%) |
Mar 13, 2020 | 49.86 | 50.14 | 49.86 | 50.14 | 1,436,600 | -0.01(-0.02%) |
Mar 12, 2020 | 50.29 | 50.30 | 49.78 | 50.15 | 3,076,251 | -0.25(-0.50%) |
Mar 11, 2020 | 50.44 | 50.44 | 50.36 | 50.40 | 1,742,999 | -0.06(-0.12%) |
Mar 10, 2020 | 50.49 | 50.49 | 50.43 | 50.46 | 901,548 | -0.09(-0.18%) |
Mar 09, 2020 | 50.47 | 50.60 | 50.29 | 50.55 | 4,842,032 | +0.08(+0.16%) |
Mar 06, 2020 | 50.47 | 50.49 | 50.46 | 50.47 | 960,100 | +0.02(+0.04%) |
Mar 05, 2020 | 50.44 | 50.46 | 50.44 | 50.45 | 960,007 | +0.00(+0.00%) |
Mar 04, 2020 | 50.44 | 50.46 | 50.44 | 50.45 | 651,500 | +0.00(+0.00%) |
Mar 03, 2020 | 50.41 | 50.45 | 50.41 | 50.45 | 1,182,804 | +0.04(+0.08%) |