Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.15 | 50.25 | 49.88 | 50.02 | 98,985 | +0.16(+0.32%) |
May 28, 2020 | 49.81 | 49.99 | 49.79 | 49.86 | 141,614 | +0.21(+0.42%) |
May 27, 2020 | 49.61 | 49.71 | 49.56 | 49.66 | 71,109 | +0.06(+0.12%) |
May 26, 2020 | 49.61 | 49.69 | 49.38 | 49.60 | 84,026 | +0.16(+0.32%) |
May 22, 2020 | 49.42 | 49.47 | 49.35 | 49.44 | 96,070 | -0.23(-0.46%) |
May 21, 2020 | 49.66 | 49.72 | 49.47 | 49.67 | 103,359 | +0.01(+0.02%) |
May 20, 2020 | 49.63 | 49.90 | 49.50 | 49.66 | 140,649 | +0.25(+0.50%) |
May 19, 2020 | 49.36 | 49.51 | 49.27 | 49.41 | 110,647 | +0.09(+0.18%) |
May 18, 2020 | 49.20 | 49.40 | 48.96 | 49.32 | 214,074 | +0.11(+0.22%) |
May 15, 2020 | 49.05 | 49.21 | 49.03 | 49.21 | 299,870 | +0.09(+0.18%) |
May 14, 2020 | 49.05 | 49.12 | 48.93 | 49.12 | 126,838 | -0.09(-0.18%) |
May 13, 2020 | 49.32 | 49.32 | 49.09 | 49.21 | 179,267 | +0.07(+0.14%) |
May 12, 2020 | 49.04 | 49.24 | 48.98 | 49.14 | 2,816,761 | +0.21(+0.43%) |
May 11, 2020 | 49.02 | 49.02 | 48.25 | 48.93 | 110,410 | -0.30(-0.61%) |
May 08, 2020 | 49.09 | 49.40 | 48.98 | 49.23 | 171,741 | +0.06(+0.12%) |
May 07, 2020 | 48.96 | 49.19 | 48.74 | 49.17 | 123,240 | +0.10(+0.20%) |
May 06, 2020 | 48.93 | 49.09 | 48.89 | 49.07 | 134,444 | -0.17(-0.34%) |
May 05, 2020 | 49.40 | 49.40 | 48.88 | 49.24 | 195,408 | -0.28(-0.56%) |
May 04, 2020 | 49.53 | 49.53 | 49.30 | 49.52 | 288,206 | -0.13(-0.26%) |
May 01, 2020 | 49.86 | 49.86 | 49.59 | 49.65 | 181,891 | +0.09(+0.18%) |
Apr 30, 2020 | 49.26 | 49.78 | 49.26 | 49.56 | 139,662 | +0.29(+0.59%) |
Apr 29, 2020 | 49.32 | 49.47 | 49.13 | 49.27 | 102,095 | +0.15(+0.30%) |
Apr 28, 2020 | 49.23 | 49.32 | 49.03 | 49.12 | 75,763 | +0.13(+0.26%) |
Apr 27, 2020 | 48.85 | 49.04 | 48.82 | 48.99 | 98,309 | +0.13(+0.26%) |
Apr 24, 2020 | 48.70 | 48.90 | 48.59 | 48.86 | 120,892 | +0.21(+0.43%) |
Apr 23, 2020 | 48.59 | 48.74 | 48.44 | 48.65 | 139,163 | +0.22(+0.45%) |
Apr 22, 2020 | 48.65 | 48.65 | 48.33 | 48.43 | 108,660 | -0.22(-0.45%) |
Apr 21, 2020 | 48.75 | 48.75 | 48.47 | 48.65 | 154,074 | -0.08(-0.16%) |
Apr 20, 2020 | 48.66 | 48.81 | 48.59 | 48.73 | 129,028 | -0.15(-0.31%) |
Apr 17, 2020 | 49.00 | 49.04 | 48.74 | 48.88 | 191,338 | +0.09(+0.18%) |
Apr 16, 2020 | 48.97 | 48.97 | 48.61 | 48.79 | 143,202 | -0.28(-0.57%) |
Apr 15, 2020 | 49.02 | 49.15 | 48.48 | 49.07 | 374,632 | -0.14(-0.28%) |
Apr 14, 2020 | 48.72 | 49.21 | 48.72 | 49.21 | 230,823 | +0.26(+0.53%) |
Apr 13, 2020 | 48.69 | 48.98 | 48.24 | 48.95 | 284,627 | +0.01(+0.02%) |
Apr 09, 2020 | 48.66 | 49.00 | 48.46 | 48.94 | 206,311 | +0.50(+1.03%) |
Apr 08, 2020 | 48.78 | 48.78 | 48.29 | 48.44 | 203,762 | -0.14(-0.29%) |
Apr 07, 2020 | 48.41 | 48.65 | 48.36 | 48.58 | 183,669 | +0.19(+0.39%) |
Apr 06, 2020 | 48.37 | 48.44 | 46.07 | 48.39 | 197,698 | -0.16(-0.33%) |
Apr 03, 2020 | 48.43 | 48.55 | 48.29 | 48.55 | 182,796 | -0.16(-0.33%) |
Apr 02, 2020 | 48.73 | 48.84 | 48.51 | 48.71 | 182,222 | -0.25(-0.51%) |
Apr 01, 2020 | 48.48 | 49.06 | 48.48 | 48.96 | 1,609,459 | -0.11(-0.22%) |
Mar 31, 2020 | 48.87 | 49.25 | 48.48 | 49.07 | 309,473 | -0.31(-0.62%) |
Mar 30, 2020 | 49.61 | 49.61 | 49.07 | 49.38 | 350,875 | -0.31(-0.62%) |
Mar 27, 2020 | 48.95 | 49.75 | 48.92 | 49.69 | 339,363 | +0.58(+1.18%) |
Mar 26, 2020 | 48.37 | 49.21 | 48.07 | 49.11 | 504,524 | +1.12(+2.34%) |
Mar 25, 2020 | 47.66 | 48.16 | 47.48 | 47.98 | 468,168 | +0.33(+0.69%) |
Mar 24, 2020 | 47.49 | 47.96 | 46.79 | 47.66 | 579,002 | +0.11(+0.23%) |
Mar 23, 2020 | 47.51 | 48.24 | 46.84 | 47.55 | 437,125 | +0.07(+0.15%) |
Mar 20, 2020 | 47.42 | 47.97 | 47.07 | 47.48 | 462,467 | +0.51(+1.08%) |
Mar 19, 2020 | 47.22 | 47.54 | 45.00 | 46.97 | 386,259 | -0.57(-1.19%) |
Mar 18, 2020 | 47.49 | 47.86 | 46.69 | 47.54 | 508,793 | -1.10(-2.27%) |
Mar 17, 2020 | 48.80 | 48.95 | 48.11 | 48.64 | 213,133 | -0.91(-1.83%) |
Mar 16, 2020 | 49.24 | 49.73 | 49.21 | 49.55 | 322,177 | -0.19(-0.38%) |
Mar 13, 2020 | 49.48 | 50.15 | 48.92 | 49.73 | 306,000 | -0.87(-1.71%) |
Mar 12, 2020 | 51.26 | 52.04 | 50.34 | 50.60 | 374,887 | -1.14(-2.21%) |
Mar 11, 2020 | 52.02 | 52.22 | 51.46 | 51.75 | 712,819 | +0.13(+0.25%) |
Mar 10, 2020 | 52.83 | 52.83 | 51.61 | 51.62 | 256,031 | -1.21(-2.30%) |
Mar 09, 2020 | 53.14 | 53.72 | 52.37 | 52.83 | 298,070 | +0.83(+1.59%) |
Mar 06, 2020 | 52.15 | 52.24 | 51.95 | 52.00 | 149,332 | +0.52(+1.00%) |
Mar 05, 2020 | 51.28 | 51.53 | 51.21 | 51.49 | 135,052 | +0.45(+0.88%) |
Mar 04, 2020 | 51.07 | 51.12 | 50.99 | 51.04 | 112,654 | -0.11(-0.21%) |
Mar 03, 2020 | 50.77 | 51.25 | 50.71 | 51.15 | 262,869 | +0.40(+0.78%) |