Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.84 | 51.90 | 51.81 | 51.81 | 6,569,527 | +0.13(+0.24%) |
Feb 27, 2020 | 51.79 | 51.80 | 51.68 | 51.68 | 2,569,558 | -0.05(-0.10%) |
Feb 26, 2020 | 51.70 | 51.76 | 51.69 | 51.74 | 3,200,594 | -0.08(-0.16%) |
Feb 25, 2020 | 51.81 | 51.84 | 51.77 | 51.82 | 2,985,989 | +0.04(+0.09%) |
Feb 24, 2020 | 51.78 | 51.81 | 51.76 | 51.77 | 2,074,654 | +0.08(+0.16%) |
Feb 21, 2020 | 51.69 | 51.73 | 51.68 | 51.69 | 1,530,199 | +0.08(+0.16%) |
Feb 20, 2020 | 51.58 | 51.64 | 51.55 | 51.60 | 2,851,846 | +0.09(+0.17%) |
Feb 19, 2020 | 51.49 | 51.51 | 51.48 | 51.51 | 2,762,861 | +0.04(+0.07%) |
Feb 18, 2020 | 51.50 | 51.51 | 51.47 | 51.48 | 1,925,447 | +0.07(+0.14%) |
Feb 14, 2020 | 51.42 | 51.44 | 51.39 | 51.41 | 2,532,759 | -0.01(-0.02%) |
Feb 13, 2020 | 51.39 | 51.42 | 51.36 | 51.42 | 1,685,771 | +0.04(+0.07%) |
Feb 12, 2020 | 51.38 | 51.40 | 51.37 | 51.38 | 1,824,715 | -0.02(-0.03%) |
Feb 11, 2020 | 51.43 | 51.43 | 51.39 | 51.40 | 1,867,198 | -0.05(-0.10%) |
Feb 10, 2020 | 51.46 | 51.48 | 51.42 | 51.45 | 2,136,328 | +0.07(+0.14%) |
Feb 07, 2020 | 51.38 | 51.42 | 51.34 | 51.38 | 2,500,411 | +0.13(+0.24%) |
Feb 06, 2020 | 51.23 | 51.26 | 51.22 | 51.26 | 1,888,509 | +0.00(+0.00%) |
Feb 05, 2020 | 51.28 | 51.29 | 51.23 | 51.26 | 3,016,425 | -0.08(-0.16%) |
Feb 04, 2020 | 51.37 | 51.38 | 51.34 | 51.34 | 2,427,267 | -0.16(-0.31%) |
Feb 03, 2020 | 51.45 | 51.50 | 51.42 | 51.50 | 2,460,664 | +0.03(+0.06%) |
Jan 31, 2020 | 51.42 | 51.47 | 51.42 | 51.47 | 2,797,532 | +0.07(+0.14%) |
Jan 30, 2020 | 51.40 | 51.44 | 51.39 | 51.39 | 1,752,390 | +0.02(+0.03%) |
Jan 29, 2020 | 51.31 | 51.38 | 51.29 | 51.38 | 1,638,704 | +0.13(+0.26%) |
Jan 28, 2020 | 51.30 | 51.30 | 51.22 | 51.24 | 2,033,465 | -0.09(-0.17%) |
Jan 27, 2020 | 51.31 | 51.35 | 51.30 | 51.33 | 2,118,436 | +0.21(+0.42%) |
Jan 24, 2020 | 51.07 | 51.14 | 51.06 | 51.12 | 2,801,676 | +0.08(+0.16%) |
Jan 23, 2020 | 50.99 | 51.06 | 50.99 | 51.04 | 1,892,273 | +0.15(+0.30%) |
Jan 22, 2020 | 50.86 | 50.89 | 50.85 | 50.88 | 5,032,179 | +0.05(+0.11%) |
Jan 21, 2020 | 50.80 | 50.86 | 50.78 | 50.83 | 2,371,465 | +0.12(+0.23%) |
Jan 17, 2020 | 50.72 | 50.75 | 50.71 | 50.72 | 3,971,814 | -0.03(-0.05%) |
Jan 16, 2020 | 50.76 | 50.76 | 50.72 | 50.74 | 2,486,856 | +0.00(+0.00%) |
Jan 15, 2020 | 50.75 | 50.76 | 50.69 | 50.74 | 3,339,410 | +0.11(+0.21%) |
Jan 14, 2020 | 50.63 | 50.65 | 50.61 | 50.63 | 5,254,830 | +0.03(+0.05%) |
Jan 13, 2020 | 50.64 | 50.65 | 50.60 | 50.61 | 2,917,514 | -0.11(-0.21%) |
Jan 10, 2020 | 50.65 | 50.72 | 50.65 | 50.72 | 4,521,485 | +0.09(+0.18%) |
Jan 09, 2020 | 50.59 | 50.63 | 50.56 | 50.63 | 1,785,245 | +0.01(+0.02%) |
Jan 08, 2020 | 50.70 | 50.70 | 50.60 | 50.62 | 1,860,605 | -0.10(-0.19%) |
Jan 07, 2020 | 50.74 | 50.76 | 50.70 | 50.72 | 2,052,079 | -0.04(-0.07%) |
Jan 06, 2020 | 50.82 | 50.83 | 50.74 | 50.75 | 3,239,819 | -0.04(-0.07%) |
Jan 03, 2020 | 50.76 | 50.80 | 50.72 | 50.79 | 1,885,147 | +0.14(+0.28%) |
Jan 02, 2020 | 50.58 | 50.64 | 50.57 | 50.64 | 2,905,183 | +0.13(+0.27%) |
Dec 31, 2019 | 50.55 | 50.55 | 50.51 | 50.51 | 1,923,569 | -0.02(-0.04%) |
Dec 30, 2019 | 50.52 | 50.53 | 50.46 | 50.53 | 3,924,298 | -0.10(-0.19%) |
Dec 27, 2019 | 50.63 | 50.66 | 50.61 | 50.63 | 3,748,338 | +0.00(+0.00%) |
Dec 26, 2019 | 50.63 | 50.65 | 50.60 | 50.63 | 1,908,995 | +0.04(+0.07%) |
Dec 24, 2019 | 50.54 | 50.60 | 50.53 | 50.59 | 2,081,514 | +0.03(+0.05%) |
Dec 23, 2019 | 50.55 | 50.57 | 50.52 | 50.56 | 1,837,965 | +0.02(+0.04%) |
Dec 20, 2019 | 50.54 | 50.58 | 50.50 | 50.54 | 2,075,819 | +0.04(+0.09%) |
Dec 19, 2019 | 50.51 | 50.56 | 50.48 | 50.50 | 1,902,828 | -0.10(-0.21%) |
Dec 18, 2019 | 50.64 | 50.65 | 50.55 | 50.60 | 2,206,229 | -0.04(-0.09%) |
Dec 17, 2019 | 50.64 | 50.65 | 50.60 | 50.65 | 1,697,697 | +0.02(+0.03%) |
Dec 16, 2019 | 50.69 | 50.71 | 50.62 | 50.63 | 2,171,700 | -0.03(-0.05%) |
Dec 13, 2019 | 50.56 | 50.66 | 50.50 | 50.66 | 1,719,240 | +0.12(+0.24%) |
Dec 12, 2019 | 50.67 | 50.67 | 50.52 | 50.54 | 1,830,353 | -0.12(-0.24%) |
Dec 11, 2019 | 50.60 | 50.66 | 50.56 | 50.66 | 1,689,212 | +0.09(+0.17%) |
Dec 10, 2019 | 50.58 | 50.58 | 50.54 | 50.57 | 1,626,904 | +0.01(+0.02%) |
Dec 09, 2019 | 50.60 | 50.60 | 50.54 | 50.56 | 1,663,522 | +0.05(+0.10%) |
Dec 06, 2019 | 50.50 | 50.56 | 50.49 | 50.51 | 1,589,523 | +0.03(+0.05%) |
Dec 05, 2019 | 50.47 | 50.52 | 50.44 | 50.48 | 1,649,595 | -0.14(-0.28%) |
Dec 04, 2019 | 50.72 | 50.72 | 50.61 | 50.62 | 2,700,859 | -0.07(-0.14%) |
Dec 03, 2019 | 50.61 | 50.72 | 50.60 | 50.69 | 1,971,233 | +0.16(+0.31%) |