Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.53 | 49.57 | 49.51 | 49.52 | 4,340,015 | +0.02(+0.04%) |
May 28, 2020 | 49.51 | 49.57 | 49.49 | 49.50 | 3,153,953 | -0.02(-0.04%) |
May 27, 2020 | 49.50 | 49.59 | 49.48 | 49.52 | 1,772,967 | -0.02(-0.04%) |
May 26, 2020 | 49.48 | 49.55 | 49.45 | 49.53 | 492,194 | +0.03(+0.05%) |
May 22, 2020 | 49.50 | 49.53 | 49.48 | 49.51 | 591,805 | -0.04(-0.07%) |
May 21, 2020 | 49.48 | 49.62 | 49.48 | 49.54 | 1,217,510 | +0.04(+0.07%) |
May 20, 2020 | 49.46 | 49.56 | 49.44 | 49.51 | 937,147 | +0.05(+0.11%) |
May 19, 2020 | 49.40 | 49.48 | 49.40 | 49.45 | 673,450 | -0.02(-0.04%) |
May 18, 2020 | 49.44 | 49.48 | 49.43 | 49.47 | 922,934 | -0.04(-0.07%) |
May 15, 2020 | 49.49 | 49.54 | 49.45 | 49.51 | 694,349 | -0.02(-0.04%) |
May 14, 2020 | 49.49 | 49.55 | 49.48 | 49.53 | 938,715 | +0.02(+0.04%) |
May 13, 2020 | 49.47 | 49.53 | 49.39 | 49.51 | 949,931 | +0.04(+0.07%) |
May 12, 2020 | 49.44 | 49.52 | 49.40 | 49.47 | 1,069,483 | -0.02(-0.04%) |
May 11, 2020 | 49.49 | 49.53 | 49.44 | 49.49 | 1,112,809 | -0.14(-0.27%) |
May 08, 2020 | 49.64 | 49.67 | 49.58 | 49.63 | 977,530 | +0.03(+0.05%) |
May 07, 2020 | 49.53 | 49.68 | 49.52 | 49.60 | 933,379 | +0.08(+0.16%) |
May 06, 2020 | 49.54 | 49.59 | 49.48 | 49.52 | 1,054,764 | -0.06(-0.13%) |
May 05, 2020 | 49.53 | 49.61 | 49.53 | 49.58 | 1,177,266 | +0.03(+0.05%) |
May 04, 2020 | 49.56 | 49.59 | 49.45 | 49.55 | 1,028,723 | +0.07(+0.15%) |
May 01, 2020 | 49.43 | 49.53 | 49.43 | 49.48 | 2,305,870 | -0.04(-0.08%) |
Apr 30, 2020 | 49.43 | 49.53 | 49.41 | 49.52 | 1,088,822 | +0.10(+0.20%) |
Apr 29, 2020 | 49.32 | 49.42 | 49.27 | 49.42 | 647,505 | +0.14(+0.28%) |
Apr 28, 2020 | 49.15 | 49.36 | 49.15 | 49.29 | 1,124,994 | +0.11(+0.22%) |
Apr 27, 2020 | 49.19 | 49.24 | 49.12 | 49.18 | 934,970 | +0.03(+0.06%) |
Apr 24, 2020 | 49.27 | 49.31 | 49.11 | 49.15 | 743,115 | -0.06(-0.13%) |
Apr 23, 2020 | 49.20 | 49.27 | 49.08 | 49.21 | 883,104 | +0.13(+0.26%) |
Apr 22, 2020 | 49.00 | 49.16 | 48.96 | 49.09 | 1,179,584 | +0.05(+0.09%) |
Apr 21, 2020 | 49.01 | 49.11 | 48.93 | 49.04 | 623,949 | -0.04(-0.07%) |
Apr 20, 2020 | 49.08 | 49.13 | 48.95 | 49.08 | 816,181 | +0.00(+0.00%) |
Apr 17, 2020 | 49.15 | 49.21 | 49.06 | 49.08 | 1,134,478 | -0.04(-0.07%) |
Apr 16, 2020 | 49.18 | 49.20 | 49.05 | 49.11 | 2,125,405 | -0.05(-0.09%) |
Apr 15, 2020 | 49.15 | 49.23 | 49.04 | 49.16 | 1,050,507 | +0.03(+0.06%) |
Apr 14, 2020 | 49.02 | 49.17 | 48.77 | 49.13 | 2,910,655 | +0.02(+0.04%) |
Apr 13, 2020 | 49.10 | 49.21 | 48.81 | 49.11 | 3,690,034 | -0.14(-0.28%) |
Apr 09, 2020 | 49.15 | 49.46 | 49.00 | 49.25 | 1,669,057 | -0.14(-0.29%) |
Apr 08, 2020 | 49.40 | 49.43 | 49.26 | 49.39 | 961,202 | +0.04(+0.07%) |
Apr 07, 2020 | 48.95 | 49.48 | 48.95 | 49.36 | 1,503,875 | +0.20(+0.41%) |
Apr 06, 2020 | 49.38 | 49.39 | 49.14 | 49.16 | 3,193,212 | -0.24(-0.48%) |
Apr 03, 2020 | 49.55 | 49.58 | 49.27 | 49.39 | 1,282,659 | +0.06(+0.13%) |
Apr 02, 2020 | 49.43 | 49.52 | 49.17 | 49.33 | 1,674,842 | +0.15(+0.29%) |
Apr 01, 2020 | 49.26 | 49.31 | 49.12 | 49.19 | 1,288,174 | -0.09(-0.19%) |
Mar 31, 2020 | 49.18 | 49.35 | 48.96 | 49.28 | 1,086,514 | -0.09(-0.18%) |
Mar 30, 2020 | 49.23 | 49.50 | 49.21 | 49.37 | 2,869,097 | +0.25(+0.52%) |
Mar 27, 2020 | 48.99 | 49.18 | 48.85 | 49.12 | 1,922,635 | +0.20(+0.41%) |
Mar 26, 2020 | 48.52 | 49.13 | 48.35 | 48.92 | 2,350,933 | +0.24(+0.50%) |
Mar 25, 2020 | 48.65 | 49.04 | 48.44 | 48.67 | 2,011,868 | -0.06(-0.13%) |
Mar 24, 2020 | 48.13 | 48.80 | 47.50 | 48.74 | 2,158,102 | +1.39(+2.94%) |
Mar 23, 2020 | 46.64 | 48.14 | 46.64 | 47.35 | 3,887,611 | +0.09(+0.19%) |
Mar 20, 2020 | 47.17 | 47.64 | 46.61 | 47.25 | 2,811,460 | -0.40(-0.83%) |
Mar 19, 2020 | 46.12 | 47.82 | 45.91 | 47.65 | 5,392,851 | +1.18(+2.53%) |
Mar 18, 2020 | 47.38 | 47.76 | 46.39 | 46.48 | 4,164,148 | -1.28(-2.69%) |
Mar 17, 2020 | 47.83 | 48.16 | 47.36 | 47.76 | 3,308,830 | -0.21(-0.43%) |
Mar 16, 2020 | 47.44 | 48.49 | 46.50 | 47.97 | 6,148,282 | +1.00(+2.14%) |
Mar 13, 2020 | 47.02 | 47.92 | 46.52 | 46.97 | 4,989,672 | +0.00(+0.00%) |
Mar 12, 2020 | 48.41 | 48.49 | 46.22 | 46.97 | 5,116,699 | -1.53(-3.15%) |
Mar 11, 2020 | 48.74 | 48.75 | 48.17 | 48.49 | 5,127,159 | -0.26(-0.54%) |
Mar 10, 2020 | 48.76 | 48.84 | 48.70 | 48.76 | 2,344,246 | -0.21(-0.42%) |
Mar 09, 2020 | 48.69 | 49.16 | 48.32 | 48.96 | 2,159,427 | +0.17(+0.35%) |
Mar 06, 2020 | 48.84 | 48.92 | 48.77 | 48.79 | 3,270,857 | -0.04(-0.07%) |
Mar 05, 2020 | 48.82 | 48.83 | 48.78 | 48.83 | 681,537 | +0.06(+0.13%) |
Mar 04, 2020 | 48.84 | 48.84 | 48.74 | 48.77 | 1,378,707 | +0.00(+0.00%) |
Mar 03, 2020 | 48.69 | 48.82 | 48.67 | 48.77 | 1,290,447 | +0.10(+0.20%) |