Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.04 | 55.04 | 54.91 | 54.96 | 3,900 | +0.12(+0.21%) |
May 28, 2020 | 54.96 | 54.97 | 54.76 | 54.84 | 6,798 | +0.06(+0.12%) |
May 27, 2020 | 54.99 | 54.99 | 54.78 | 54.78 | 12,686 | -0.03(-0.06%) |
May 26, 2020 | 54.98 | 54.98 | 54.70 | 54.81 | 6,274 | -0.05(-0.10%) |
May 22, 2020 | 54.99 | 54.99 | 54.76 | 54.87 | 4,200 | +0.05(+0.10%) |
May 21, 2020 | 54.54 | 54.95 | 54.54 | 54.81 | 54,436 | +0.09(+0.16%) |
May 20, 2020 | 54.47 | 54.83 | 54.47 | 54.73 | 15,930 | +0.18(+0.33%) |
May 19, 2020 | 54.63 | 54.68 | 54.44 | 54.55 | 53,344 | +0.10(+0.18%) |
May 18, 2020 | 54.73 | 54.73 | 54.34 | 54.45 | 8,594 | -0.13(-0.24%) |
May 15, 2020 | 54.55 | 54.67 | 54.46 | 54.58 | 13,400 | -0.02(-0.05%) |
May 14, 2020 | 54.68 | 54.68 | 54.46 | 54.60 | 7,835 | +0.04(+0.08%) |
May 13, 2020 | 54.89 | 54.89 | 54.39 | 54.56 | 23,029 | +0.33(+0.60%) |
May 12, 2020 | 54.50 | 54.50 | 54.10 | 54.23 | 4,760 | +0.08(+0.15%) |
May 11, 2020 | 54.12 | 54.39 | 54.12 | 54.16 | 2,597 | -0.14(-0.26%) |
May 08, 2020 | 54.49 | 54.49 | 54.16 | 54.30 | 6,000 | -0.21(-0.39%) |
May 07, 2020 | 54.71 | 54.71 | 54.17 | 54.51 | 13,166 | +0.16(+0.29%) |
May 06, 2020 | 54.50 | 54.50 | 54.24 | 54.35 | 7,217 | -0.15(-0.28%) |
May 05, 2020 | 54.62 | 54.62 | 54.37 | 54.50 | 2,479 | -0.01(-0.02%) |
May 04, 2020 | 54.38 | 54.60 | 54.38 | 54.51 | 5,882 | -0.03(-0.05%) |
May 01, 2020 | 54.71 | 54.71 | 54.42 | 54.54 | 3,100 | -0.12(-0.23%) |
Apr 30, 2020 | 54.88 | 54.88 | 54.66 | 54.66 | 2,461 | -0.03(-0.05%) |
Apr 29, 2020 | 54.86 | 54.86 | 54.66 | 54.69 | 3,425 | +0.08(+0.15%) |
Apr 28, 2020 | 54.73 | 54.74 | 54.52 | 54.61 | 2,469 | +0.09(+0.17%) |
Apr 27, 2020 | 54.80 | 54.80 | 54.44 | 54.52 | 4,796 | -0.08(-0.15%) |
Apr 24, 2020 | 54.81 | 54.81 | 54.57 | 54.60 | 5,500 | -0.11(-0.20%) |
Apr 23, 2020 | 54.87 | 54.87 | 54.62 | 54.71 | 5,349 | +0.11(+0.19%) |
Apr 22, 2020 | 54.84 | 54.84 | 54.60 | 54.60 | 787 | -0.10(-0.19%) |
Apr 21, 2020 | 55.37 | 55.37 | 54.60 | 54.71 | 20,705 | +0.03(+0.05%) |
Apr 20, 2020 | 54.90 | 54.90 | 54.68 | 54.68 | 1,472 | -0.06(-0.11%) |
Apr 17, 2020 | 55.08 | 55.08 | 54.61 | 54.74 | 13,100 | +0.00(+0.00%) |
Apr 16, 2020 | 56.23 | 56.23 | 54.74 | 54.74 | 43,219 | -0.11(-0.21%) |
Apr 15, 2020 | 54.93 | 54.93 | 54.67 | 54.85 | 19,680 | +0.18(+0.33%) |
Apr 14, 2020 | 54.49 | 54.84 | 54.49 | 54.67 | 4,031 | +0.03(+0.05%) |
Apr 13, 2020 | 54.91 | 54.91 | 54.47 | 54.65 | 5,502 | -0.03(-0.06%) |
Apr 09, 2020 | 55.71 | 55.71 | 54.55 | 54.68 | 4,200 | +0.45(+0.82%) |
Apr 08, 2020 | 54.39 | 54.41 | 54.23 | 54.23 | 2,046 | +0.11(+0.21%) |
Apr 07, 2020 | 54.32 | 54.32 | 53.84 | 54.12 | 15,600 | -0.03(-0.05%) |
Apr 06, 2020 | 54.35 | 54.35 | 54.11 | 54.14 | 1,693 | +0.02(+0.05%) |
Apr 03, 2020 | 54.48 | 54.48 | 54.04 | 54.12 | 2,000 | -0.04(-0.06%) |
Apr 02, 2020 | 54.40 | 54.40 | 54.16 | 54.16 | 2,914 | -0.07(-0.14%) |
Apr 01, 2020 | 55.44 | 55.44 | 54.20 | 54.23 | 1,678 | +0.05(+0.09%) |
Mar 31, 2020 | 53.92 | 54.33 | 53.92 | 54.18 | 4,135 | -0.04(-0.06%) |
Mar 30, 2020 | 55.64 | 55.64 | 54.14 | 54.22 | 2,514 | +0.11(+0.21%) |
Mar 27, 2020 | 54.22 | 54.24 | 53.32 | 54.10 | 8,000 | +0.39(+0.72%) |
Mar 26, 2020 | 55.04 | 55.04 | 53.29 | 53.72 | 6,600 | +0.37(+0.69%) |
Mar 25, 2020 | 53.81 | 53.81 | 53.00 | 53.35 | 3,323 | +0.58(+1.10%) |
Mar 24, 2020 | 51.67 | 53.19 | 51.67 | 52.77 | 5,035 | +0.28(+0.53%) |
Mar 23, 2020 | 51.30 | 53.46 | 51.02 | 52.49 | 17,499 | -0.32(-0.61%) |
Mar 20, 2020 | 52.88 | 52.88 | 52.04 | 52.81 | 16,100 | +0.84(+1.61%) |
Mar 19, 2020 | 52.97 | 52.97 | 51.67 | 51.97 | 22,016 | -0.36(-0.69%) |
Mar 18, 2020 | 52.11 | 52.87 | 52.03 | 52.33 | 5,924 | -0.81(-1.52%) |
Mar 17, 2020 | 53.12 | 54.19 | 53.12 | 53.14 | 26,104 | -1.27(-2.33%) |
Mar 16, 2020 | 53.31 | 54.42 | 53.31 | 54.41 | 7,771 | +0.49(+0.91%) |
Mar 13, 2020 | 53.38 | 54.14 | 53.38 | 53.92 | 25,700 | -0.09(-0.17%) |
Mar 12, 2020 | 54.50 | 54.50 | 53.70 | 54.01 | 59,338 | -0.54(-0.99%) |
Mar 11, 2020 | 55.19 | 55.19 | 54.48 | 54.55 | 3,695 | -0.39(-0.72%) |
Mar 10, 2020 | 54.74 | 55.27 | 54.74 | 54.95 | 4,878 | -0.17(-0.30%) |
Mar 09, 2020 | 55.81 | 55.81 | 55.11 | 55.11 | 50,941 | -0.20(-0.36%) |
Mar 06, 2020 | 55.87 | 55.87 | 55.28 | 55.31 | 2,800 | +0.42(+0.77%) |
Mar 05, 2020 | 54.93 | 54.93 | 54.82 | 54.89 | 268,125 | +0.18(+0.33%) |
Mar 04, 2020 | 55.13 | 55.13 | 54.71 | 54.71 | 3,092 | +0.03(+0.06%) |
Mar 03, 2020 | 54.44 | 54.80 | 54.44 | 54.68 | 6,384 | +0.30(+0.56%) |