Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.37 | 51.38 | 51.34 | 51.37 | 2,187,394 | +0.08(+0.16%) |
May 28, 2020 | 51.28 | 51.31 | 51.25 | 51.29 | 1,834,189 | +0.04(+0.09%) |
May 27, 2020 | 51.27 | 51.27 | 51.18 | 51.24 | 2,106,647 | +0.09(+0.17%) |
May 26, 2020 | 51.24 | 51.24 | 51.12 | 51.16 | 2,149,406 | -0.12(-0.23%) |
May 22, 2020 | 51.26 | 51.27 | 51.24 | 51.27 | 1,230,968 | +0.00(+0.00%) |
May 21, 2020 | 51.22 | 51.29 | 51.20 | 51.27 | 1,551,363 | +0.07(+0.14%) |
May 20, 2020 | 51.11 | 51.22 | 51.11 | 51.20 | 1,592,294 | +0.09(+0.17%) |
May 19, 2020 | 51.06 | 51.11 | 51.01 | 51.11 | 1,333,255 | +0.06(+0.12%) |
May 18, 2020 | 51.14 | 51.14 | 50.99 | 51.05 | 1,691,941 | -0.04(-0.07%) |
May 15, 2020 | 51.15 | 51.15 | 51.08 | 51.08 | 2,212,230 | -0.06(-0.12%) |
May 14, 2020 | 51.14 | 51.17 | 51.09 | 51.15 | 1,531,142 | +0.02(+0.03%) |
May 13, 2020 | 51.16 | 51.19 | 51.11 | 51.13 | 1,324,590 | +0.05(+0.11%) |
May 12, 2020 | 50.95 | 51.09 | 50.95 | 51.07 | 2,236,703 | +0.13(+0.25%) |
May 11, 2020 | 50.99 | 51.03 | 50.90 | 50.95 | 2,195,773 | -0.13(-0.24%) |
May 08, 2020 | 50.96 | 51.11 | 50.96 | 51.07 | 2,386,533 | -0.02(-0.04%) |
May 07, 2020 | 50.93 | 51.11 | 50.92 | 51.09 | 2,195,979 | +0.10(+0.19%) |
May 06, 2020 | 51.08 | 51.11 | 50.91 | 50.99 | 2,654,511 | -0.17(-0.33%) |
May 05, 2020 | 51.11 | 51.20 | 51.11 | 51.16 | 1,906,638 | +0.02(+0.03%) |
May 04, 2020 | 51.19 | 51.20 | 51.13 | 51.15 | 2,049,642 | +0.04(+0.07%) |
May 01, 2020 | 51.22 | 51.24 | 51.09 | 51.11 | 1,783,187 | -0.05(-0.09%) |
Apr 30, 2020 | 51.18 | 51.25 | 51.13 | 51.16 | 5,370,076 | +0.08(+0.16%) |
Apr 29, 2020 | 51.06 | 51.14 | 51.06 | 51.08 | 2,790,398 | +0.04(+0.07%) |
Apr 28, 2020 | 50.91 | 51.07 | 50.91 | 51.04 | 2,047,128 | +0.16(+0.32%) |
Apr 27, 2020 | 50.92 | 51.02 | 50.87 | 50.88 | 2,212,868 | -0.07(-0.14%) |
Apr 24, 2020 | 50.88 | 50.95 | 50.82 | 50.95 | 1,758,659 | +0.21(+0.42%) |
Apr 23, 2020 | 50.64 | 50.78 | 50.64 | 50.74 | 1,698,760 | +0.16(+0.32%) |
Apr 22, 2020 | 50.65 | 50.67 | 50.56 | 50.58 | 1,371,101 | -0.14(-0.28%) |
Apr 21, 2020 | 50.77 | 50.77 | 50.64 | 50.72 | 1,692,221 | +0.03(+0.05%) |
Apr 20, 2020 | 50.77 | 50.77 | 50.62 | 50.69 | 2,184,445 | -0.10(-0.19%) |
Apr 17, 2020 | 50.73 | 50.86 | 50.73 | 50.79 | 2,096,910 | +0.01(+0.02%) |
Apr 16, 2020 | 50.80 | 50.83 | 50.73 | 50.78 | 2,677,137 | +0.08(+0.16%) |
Apr 15, 2020 | 50.64 | 50.77 | 50.58 | 50.70 | 3,033,434 | +0.23(+0.46%) |
Apr 14, 2020 | 50.64 | 50.67 | 50.47 | 50.47 | 4,144,267 | +0.02(+0.04%) |
Apr 13, 2020 | 50.59 | 50.64 | 50.43 | 50.45 | 2,337,192 | -0.07(-0.14%) |
Apr 09, 2020 | 50.41 | 50.59 | 50.39 | 50.52 | 3,934,729 | +0.20(+0.39%) |
Apr 08, 2020 | 50.30 | 50.41 | 50.21 | 50.33 | 3,104,171 | -0.06(-0.12%) |
Apr 07, 2020 | 50.36 | 50.46 | 50.31 | 50.39 | 2,446,754 | +0.00(+0.00%) |
Apr 06, 2020 | 50.25 | 50.43 | 50.17 | 50.39 | 2,789,667 | +0.24(+0.48%) |
Apr 03, 2020 | 50.33 | 50.37 | 50.15 | 50.15 | 2,250,864 | -0.10(-0.20%) |
Apr 02, 2020 | 50.18 | 50.60 | 49.95 | 50.25 | 3,506,193 | +0.12(+0.25%) |
Apr 01, 2020 | 50.27 | 50.44 | 50.11 | 50.12 | 3,506,816 | -0.08(-0.16%) |
Mar 31, 2020 | 50.51 | 50.58 | 50.19 | 50.20 | 4,068,174 | -0.29(-0.58%) |
Mar 30, 2020 | 50.27 | 50.75 | 50.18 | 50.50 | 5,728,036 | +0.13(+0.27%) |
Mar 27, 2020 | 50.33 | 50.62 | 50.27 | 50.36 | 3,511,850 | +0.13(+0.27%) |
Mar 26, 2020 | 49.77 | 50.39 | 49.75 | 50.23 | 3,489,327 | +0.34(+0.68%) |
Mar 25, 2020 | 49.42 | 50.09 | 49.40 | 49.89 | 2,909,832 | +0.43(+0.87%) |
Mar 24, 2020 | 49.20 | 49.96 | 49.17 | 49.46 | 3,770,539 | -0.01(-0.02%) |
Mar 23, 2020 | 49.08 | 49.96 | 49.02 | 49.47 | 6,739,763 | +0.12(+0.24%) |
Mar 20, 2020 | 49.12 | 50.11 | 49.12 | 49.35 | 5,029,128 | +0.28(+0.56%) |
Mar 19, 2020 | 49.09 | 49.39 | 48.09 | 49.08 | 7,921,490 | +0.04(+0.07%) |
Mar 18, 2020 | 49.20 | 49.52 | 48.65 | 49.04 | 4,683,351 | -1.15(-2.29%) |
Mar 17, 2020 | 49.90 | 50.29 | 49.67 | 50.19 | 4,274,781 | -0.40(-0.79%) |
Mar 16, 2020 | 50.01 | 50.70 | 49.80 | 50.59 | 4,639,262 | +0.00(+0.00%) |
Mar 13, 2020 | 50.60 | 50.74 | 50.26 | 50.59 | 6,761,239 | -0.02(-0.04%) |
Mar 12, 2020 | 51.75 | 51.75 | 50.58 | 50.61 | 13,404,978 | -1.19(-2.29%) |
Mar 11, 2020 | 51.82 | 51.98 | 51.77 | 51.80 | 6,923,109 | +0.21(+0.40%) |
Mar 10, 2020 | 51.66 | 51.82 | 51.56 | 51.59 | 5,353,349 | -0.43(-0.82%) |
Mar 09, 2020 | 52.11 | 52.34 | 52.01 | 52.02 | 11,850,936 | -0.09(-0.17%) |
Mar 06, 2020 | 52.14 | 52.22 | 52.05 | 52.11 | 2,881,584 | +0.21(+0.40%) |
Mar 05, 2020 | 51.86 | 51.93 | 51.84 | 51.91 | 2,653,675 | +0.00(+0.00%) |
Mar 04, 2020 | 51.92 | 51.99 | 51.82 | 51.91 | 3,313,261 | +0.11(+0.21%) |
Mar 03, 2020 | 51.59 | 51.86 | 51.59 | 51.80 | 4,393,643 | +0.13(+0.26%) |