Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.55 | 42.58 | 42.52 | 42.53 | 762,106 | -0.01(-0.02%) |
May 28, 2020 | 42.48 | 42.58 | 42.47 | 42.54 | 757,419 | +0.07(+0.16%) |
May 27, 2020 | 42.46 | 42.49 | 42.45 | 42.47 | 731,088 | -0.01(-0.02%) |
May 26, 2020 | 42.49 | 42.51 | 42.47 | 42.48 | 711,022 | +0.02(+0.04%) |
May 22, 2020 | 42.45 | 42.48 | 42.43 | 42.46 | 577,232 | +0.01(+0.02%) |
May 21, 2020 | 42.44 | 42.48 | 42.44 | 42.46 | 579,355 | -0.01(-0.02%) |
May 20, 2020 | 42.44 | 42.47 | 42.44 | 42.46 | 844,868 | +0.03(+0.06%) |
May 19, 2020 | 42.41 | 42.45 | 42.40 | 42.44 | 606,425 | +0.02(+0.04%) |
May 18, 2020 | 42.37 | 42.42 | 42.36 | 42.42 | 645,324 | +0.09(+0.22%) |
May 15, 2020 | 42.29 | 42.34 | 42.29 | 42.33 | 758,357 | +0.01(+0.02%) |
May 14, 2020 | 42.29 | 42.32 | 42.24 | 42.32 | 824,562 | +0.03(+0.06%) |
May 13, 2020 | 42.30 | 42.35 | 42.29 | 42.29 | 673,618 | +0.01(+0.02%) |
May 12, 2020 | 42.31 | 42.32 | 42.27 | 42.29 | 864,581 | -0.01(-0.02%) |
May 11, 2020 | 42.34 | 42.34 | 42.29 | 42.29 | 923,641 | -0.03(-0.08%) |
May 08, 2020 | 42.32 | 42.34 | 42.31 | 42.33 | 626,438 | +0.02(+0.04%) |
May 07, 2020 | 42.27 | 42.33 | 42.22 | 42.31 | 758,441 | +0.09(+0.20%) |
May 06, 2020 | 42.23 | 42.24 | 42.21 | 42.23 | 574,758 | -0.01(-0.02%) |
May 05, 2020 | 42.20 | 42.26 | 42.17 | 42.23 | 624,562 | +0.03(+0.06%) |
May 04, 2020 | 42.18 | 42.21 | 42.16 | 42.21 | 679,340 | +0.03(+0.06%) |
May 01, 2020 | 42.12 | 42.18 | 42.09 | 42.18 | 818,224 | +0.01(+0.02%) |
Apr 30, 2020 | 42.26 | 42.29 | 42.17 | 42.17 | 617,216 | -0.08(-0.18%) |
Apr 29, 2020 | 42.27 | 42.29 | 42.23 | 42.25 | 1,626,044 | +0.00(+0.00%) |
Apr 28, 2020 | 42.22 | 42.27 | 42.19 | 42.25 | 994,417 | +0.09(+0.22%) |
Apr 27, 2020 | 42.17 | 42.21 | 42.11 | 42.16 | 898,420 | +0.01(+0.02%) |
Apr 24, 2020 | 42.09 | 42.18 | 42.08 | 42.15 | 572,429 | +0.07(+0.16%) |
Apr 23, 2020 | 42.17 | 42.17 | 42.08 | 42.08 | 868,257 | -0.04(-0.10%) |
Apr 22, 2020 | 42.02 | 42.13 | 42.02 | 42.12 | 797,001 | +0.18(+0.43%) |
Apr 21, 2020 | 41.92 | 42.01 | 41.92 | 41.94 | 841,669 | -0.02(-0.04%) |
Apr 20, 2020 | 41.93 | 42.05 | 41.89 | 41.96 | 1,115,606 | -0.12(-0.28%) |
Apr 17, 2020 | 42.15 | 42.15 | 42.05 | 42.08 | 866,610 | -0.03(-0.06%) |
Apr 16, 2020 | 42.28 | 42.34 | 42.08 | 42.11 | 1,215,858 | -0.21(-0.50%) |
Apr 15, 2020 | 42.34 | 42.34 | 42.29 | 42.32 | 1,123,836 | -0.04(-0.10%) |
Apr 14, 2020 | 42.34 | 42.38 | 42.32 | 42.36 | 1,073,884 | -0.03(-0.08%) |
Apr 13, 2020 | 42.32 | 42.40 | 42.32 | 42.40 | 4,558,583 | +0.11(+0.26%) |
Apr 09, 2020 | 42.23 | 42.48 | 42.19 | 42.29 | 1,323,171 | +0.14(+0.32%) |
Apr 08, 2020 | 42.26 | 42.27 | 42.04 | 42.15 | 1,574,278 | +0.01(+0.02%) |
Apr 07, 2020 | 42.16 | 42.23 | 42.09 | 42.14 | 1,928,761 | +0.03(+0.06%) |
Apr 06, 2020 | 42.21 | 42.23 | 42.11 | 42.11 | 781,352 | -0.10(-0.24%) |
Apr 03, 2020 | 42.11 | 42.22 | 42.07 | 42.22 | 2,203,488 | +0.20(+0.49%) |
Apr 02, 2020 | 41.83 | 42.04 | 41.63 | 42.01 | 1,328,368 | +0.41(+0.98%) |
Apr 01, 2020 | 41.54 | 41.77 | 41.54 | 41.60 | 1,263,657 | +0.02(+0.04%) |
Mar 31, 2020 | 41.62 | 41.76 | 41.55 | 41.59 | 1,032,902 | +0.01(+0.02%) |
Mar 30, 2020 | 41.87 | 41.89 | 41.54 | 41.58 | 938,129 | -0.16(-0.39%) |
Mar 27, 2020 | 41.87 | 41.99 | 41.36 | 41.74 | 2,750,494 | -0.17(-0.41%) |
Mar 26, 2020 | 41.72 | 41.98 | 41.70 | 41.91 | 1,883,071 | +0.26(+0.64%) |
Mar 25, 2020 | 41.45 | 41.76 | 41.40 | 41.65 | 1,876,041 | +0.29(+0.70%) |
Mar 24, 2020 | 41.53 | 41.59 | 41.23 | 41.35 | 1,985,771 | +0.13(+0.31%) |
Mar 23, 2020 | 41.21 | 41.34 | 41.06 | 41.23 | 2,923,112 | +0.08(+0.19%) |
Mar 20, 2020 | 40.77 | 41.30 | 40.57 | 41.15 | 1,914,930 | +0.38(+0.92%) |
Mar 19, 2020 | 39.90 | 40.89 | 39.78 | 40.77 | 4,659,900 | +0.84(+2.09%) |
Mar 18, 2020 | 40.51 | 40.54 | 39.68 | 39.94 | 1,810,255 | -0.61(-1.49%) |
Mar 17, 2020 | 40.95 | 41.02 | 40.54 | 40.54 | 2,446,066 | -0.10(-0.25%) |
Mar 16, 2020 | 40.87 | 40.87 | 40.19 | 40.65 | 2,258,575 | -0.50(-1.22%) |
Mar 13, 2020 | 40.76 | 41.46 | 40.76 | 41.15 | 2,768,888 | +0.88(+2.18%) |
Mar 12, 2020 | 40.91 | 41.82 | 39.59 | 40.27 | 7,549,606 | -0.42(-1.03%) |
Mar 11, 2020 | 41.63 | 41.81 | 40.65 | 40.69 | 2,912,324 | -0.56(-1.37%) |
Mar 10, 2020 | 41.96 | 42.05 | 41.12 | 41.25 | 3,710,136 | -0.47(-1.13%) |
Mar 09, 2020 | 42.40 | 42.40 | 41.55 | 41.72 | 2,980,955 | -0.77(-1.81%) |
Mar 06, 2020 | 42.62 | 42.64 | 42.47 | 42.49 | 2,981,762 | -0.12(-0.28%) |
Mar 05, 2020 | 42.64 | 42.66 | 42.59 | 42.61 | 1,986,063 | +0.04(+0.10%) |
Mar 04, 2020 | 42.62 | 42.65 | 42.56 | 42.57 | 826,125 | -0.03(-0.08%) |
Mar 03, 2020 | 42.43 | 42.66 | 42.41 | 42.60 | 1,673,457 | +0.22(+0.52%) |