Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.18 | 49.27 | 49.16 | 49.27 | 4,220,045 | +0.10(+0.20%) |
May 28, 2020 | 49.10 | 49.17 | 49.08 | 49.17 | 3,690,866 | +0.07(+0.15%) |
May 27, 2020 | 49.10 | 49.11 | 49.00 | 49.10 | 3,383,439 | +0.06(+0.13%) |
May 26, 2020 | 49.01 | 49.09 | 49.00 | 49.03 | 3,642,417 | +0.04(+0.07%) |
May 22, 2020 | 48.99 | 49.02 | 48.94 | 49.00 | 2,187,162 | +0.01(+0.02%) |
May 21, 2020 | 48.99 | 49.00 | 48.96 | 48.99 | 2,640,343 | +0.00(+0.00%) |
May 20, 2020 | 48.89 | 48.99 | 48.86 | 48.99 | 2,929,550 | +0.15(+0.32%) |
May 19, 2020 | 48.83 | 48.87 | 48.77 | 48.83 | 6,491,380 | +0.05(+0.11%) |
May 18, 2020 | 48.78 | 48.85 | 48.73 | 48.78 | 2,439,480 | +0.03(+0.06%) |
May 15, 2020 | 48.68 | 48.80 | 48.66 | 48.75 | 4,618,433 | +0.05(+0.11%) |
May 14, 2020 | 48.64 | 48.70 | 48.59 | 48.70 | 2,349,274 | +0.08(+0.17%) |
May 13, 2020 | 48.67 | 48.70 | 48.61 | 48.62 | 1,982,821 | -0.03(-0.06%) |
May 12, 2020 | 48.70 | 48.70 | 48.54 | 48.64 | 3,996,953 | +0.13(+0.26%) |
May 11, 2020 | 48.53 | 48.56 | 48.50 | 48.52 | 1,298,113 | -0.02(-0.04%) |
May 08, 2020 | 48.53 | 48.56 | 48.49 | 48.53 | 1,201,785 | -0.04(-0.07%) |
May 07, 2020 | 48.54 | 48.57 | 48.48 | 48.57 | 1,527,414 | +0.08(+0.17%) |
May 06, 2020 | 48.57 | 48.61 | 48.45 | 48.49 | 1,580,478 | -0.03(-0.06%) |
May 05, 2020 | 48.56 | 48.61 | 48.51 | 48.52 | 4,727,816 | -0.01(-0.02%) |
May 04, 2020 | 48.49 | 48.58 | 48.49 | 48.52 | 2,265,679 | +0.05(+0.09%) |
May 01, 2020 | 48.52 | 48.52 | 48.40 | 48.48 | 2,797,104 | -0.05(-0.09%) |
Apr 30, 2020 | 48.48 | 48.56 | 48.43 | 48.52 | 3,307,239 | +0.04(+0.07%) |
Apr 29, 2020 | 48.41 | 48.51 | 48.41 | 48.49 | 3,179,555 | +0.13(+0.26%) |
Apr 28, 2020 | 48.38 | 48.46 | 48.31 | 48.36 | 2,167,283 | +0.06(+0.13%) |
Apr 27, 2020 | 48.36 | 48.41 | 48.24 | 48.30 | 4,985,209 | -0.12(-0.24%) |
Apr 24, 2020 | 48.42 | 48.44 | 48.33 | 48.42 | 8,082,973 | +0.02(+0.04%) |
Apr 23, 2020 | 48.32 | 48.42 | 48.30 | 48.40 | 3,550,916 | +0.07(+0.15%) |
Apr 22, 2020 | 48.36 | 48.38 | 48.25 | 48.33 | 1,366,492 | +0.10(+0.21%) |
Apr 21, 2020 | 48.34 | 48.38 | 48.16 | 48.23 | 2,859,374 | -0.20(-0.41%) |
Apr 20, 2020 | 48.57 | 48.57 | 48.36 | 48.42 | 2,351,691 | -0.14(-0.30%) |
Apr 17, 2020 | 48.72 | 48.73 | 48.52 | 48.57 | 2,798,735 | +0.09(+0.19%) |
Apr 16, 2020 | 48.65 | 48.65 | 48.46 | 48.48 | 3,079,496 | -0.16(-0.33%) |
Apr 15, 2020 | 48.58 | 48.64 | 48.38 | 48.64 | 4,013,491 | +0.09(+0.19%) |
Apr 14, 2020 | 48.69 | 48.69 | 48.42 | 48.55 | 6,291,628 | +0.00(+0.00%) |
Apr 13, 2020 | 48.58 | 48.99 | 48.32 | 48.55 | 12,020,066 | -0.10(-0.20%) |
Apr 09, 2020 | 48.52 | 49.55 | 47.83 | 48.65 | 47,607,588 | +0.82(+1.72%) |
Apr 08, 2020 | 47.61 | 47.92 | 47.48 | 47.83 | 1,963,012 | +0.34(+0.72%) |
Apr 07, 2020 | 47.37 | 47.59 | 47.29 | 47.48 | 7,239,224 | +0.23(+0.48%) |
Apr 06, 2020 | 47.23 | 47.35 | 47.10 | 47.26 | 4,616,622 | +0.24(+0.50%) |
Apr 03, 2020 | 46.93 | 47.08 | 46.90 | 47.02 | 2,559,829 | -0.03(-0.06%) |
Apr 02, 2020 | 46.99 | 47.21 | 46.94 | 47.05 | 2,305,805 | +0.07(+0.15%) |
Apr 01, 2020 | 47.23 | 47.26 | 46.83 | 46.98 | 2,822,156 | -0.24(-0.52%) |
Mar 31, 2020 | 47.04 | 47.28 | 47.03 | 47.22 | 3,585,370 | +0.19(+0.40%) |
Mar 30, 2020 | 46.74 | 47.19 | 46.70 | 47.03 | 3,060,381 | +0.23(+0.50%) |
Mar 27, 2020 | 46.51 | 46.91 | 46.28 | 46.80 | 2,387,554 | +0.18(+0.39%) |
Mar 26, 2020 | 46.37 | 46.85 | 46.37 | 46.62 | 3,738,348 | +0.10(+0.21%) |
Mar 25, 2020 | 45.71 | 46.69 | 45.68 | 46.52 | 3,262,073 | +0.70(+1.54%) |
Mar 24, 2020 | 45.58 | 46.10 | 45.16 | 45.82 | 10,094,939 | +0.67(+1.48%) |
Mar 23, 2020 | 45.01 | 45.96 | 44.79 | 45.15 | 11,114,072 | +1.71(+3.95%) |
Mar 20, 2020 | 42.85 | 44.10 | 42.85 | 43.43 | 4,605,243 | +0.86(+2.01%) |
Mar 19, 2020 | 43.86 | 44.17 | 42.58 | 42.58 | 6,180,396 | -1.62(-3.67%) |
Mar 18, 2020 | 44.80 | 45.32 | 43.32 | 44.20 | 5,432,895 | -1.38(-3.03%) |
Mar 17, 2020 | 45.51 | 46.66 | 45.04 | 45.58 | 12,671,808 | +0.26(+0.58%) |
Mar 16, 2020 | 44.20 | 46.40 | 44.20 | 45.32 | 3,758,556 | -1.38(-2.95%) |
Mar 13, 2020 | 46.75 | 47.11 | 46.12 | 46.70 | 4,659,685 | -0.10(-0.21%) |
Mar 12, 2020 | 47.45 | 47.54 | 45.10 | 46.80 | 6,583,674 | -1.02(-2.13%) |
Mar 11, 2020 | 48.33 | 48.45 | 47.82 | 47.82 | 3,936,446 | -0.63(-1.30%) |
Mar 10, 2020 | 48.66 | 48.75 | 48.45 | 48.45 | 3,428,520 | -0.32(-0.65%) |
Mar 09, 2020 | 49.12 | 49.60 | 48.66 | 48.76 | 6,585,355 | -0.35(-0.72%) |
Mar 06, 2020 | 49.19 | 49.20 | 49.06 | 49.12 | 3,625,961 | -0.04(-0.07%) |
Mar 05, 2020 | 49.25 | 49.26 | 49.14 | 49.15 | 2,748,489 | +0.00(+0.00%) |
Mar 04, 2020 | 49.18 | 49.23 | 49.12 | 49.15 | 2,259,936 | +0.05(+0.09%) |
Mar 03, 2020 | 48.92 | 49.19 | 48.89 | 49.11 | 3,550,533 | +0.23(+0.48%) |