Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.40 | 50.41 | 50.38 | 50.40 | 4,860,200 | -0.01(-0.01%) |
Feb 27, 2020 | 50.40 | 50.41 | 50.39 | 50.41 | 2,069,822 | +0.01(+0.01%) |
Feb 26, 2020 | 50.39 | 50.40 | 50.38 | 50.40 | 1,299,452 | +0.00(+0.00%) |
Feb 25, 2020 | 50.38 | 50.40 | 50.37 | 50.40 | 1,490,691 | +0.03(+0.06%) |
Feb 24, 2020 | 50.37 | 50.38 | 50.36 | 50.37 | 1,062,151 | +0.01(+0.02%) |
Feb 21, 2020 | 50.36 | 50.37 | 50.35 | 50.36 | 1,796,500 | +0.00(+0.00%) |
Feb 20, 2020 | 50.36 | 50.36 | 50.34 | 50.36 | 1,381,798 | +0.01(+0.02%) |
Feb 19, 2020 | 50.35 | 50.36 | 50.34 | 50.35 | 815,541 | +0.00(+0.00%) |
Feb 18, 2020 | 50.35 | 50.35 | 50.33 | 50.35 | 1,398,306 | +0.02(+0.04%) |
Feb 14, 2020 | 50.33 | 50.33 | 50.32 | 50.33 | 2,070,800 | +0.00(+0.01%) |
Feb 13, 2020 | 50.33 | 50.33 | 50.32 | 50.33 | 1,480,017 | +0.01(+0.01%) |
Feb 12, 2020 | 50.31 | 50.32 | 50.31 | 50.32 | 817,991 | -0.01(-0.02%) |
Feb 11, 2020 | 50.31 | 50.33 | 50.31 | 50.33 | 2,050,487 | +0.02(+0.04%) |
Feb 10, 2020 | 50.31 | 50.31 | 50.29 | 50.31 | 1,083,396 | +0.02(+0.03%) |
Feb 07, 2020 | 50.29 | 50.30 | 50.28 | 50.30 | 1,294,600 | +0.02(+0.03%) |
Feb 06, 2020 | 50.28 | 50.29 | 50.28 | 50.28 | 2,629,452 | +0.00(+0.00%) |
Feb 05, 2020 | 50.28 | 50.29 | 50.28 | 50.28 | 1,405,150 | +0.00(+0.00%) |
Feb 04, 2020 | 50.28 | 50.29 | 50.28 | 50.28 | 1,002,475 | +0.00(+0.00%) |
Feb 03, 2020 | 50.29 | 50.29 | 50.28 | 50.28 | 1,303,071 | -0.10(-0.20%) |
Jan 31, 2020 | 50.38 | 50.39 | 50.37 | 50.38 | 928,700 | +0.00(+0.00%) |
Jan 30, 2020 | 50.36 | 50.38 | 50.36 | 50.38 | 684,525 | +0.02(+0.04%) |
Jan 29, 2020 | 50.36 | 50.37 | 50.35 | 50.36 | 865,785 | +0.01(+0.01%) |
Jan 28, 2020 | 50.35 | 50.36 | 50.34 | 50.35 | 1,019,269 | +0.01(+0.03%) |
Jan 27, 2020 | 50.33 | 50.35 | 50.33 | 50.34 | 960,167 | +0.02(+0.04%) |
Jan 24, 2020 | 50.33 | 50.34 | 50.32 | 50.32 | 1,690,900 | -0.01(-0.02%) |
Jan 23, 2020 | 50.33 | 50.34 | 50.32 | 50.33 | 1,585,315 | +0.00(+0.00%) |
Jan 22, 2020 | 50.32 | 50.33 | 50.31 | 50.33 | 877,096 | +0.01(+0.02%) |
Jan 21, 2020 | 50.32 | 50.32 | 50.31 | 50.32 | 1,061,309 | +0.01(+0.02%) |
Jan 17, 2020 | 50.30 | 50.31 | 50.29 | 50.31 | 1,100,900 | +0.02(+0.04%) |
Jan 16, 2020 | 50.31 | 50.31 | 50.29 | 50.29 | 1,665,613 | -0.02(-0.04%) |
Jan 15, 2020 | 50.29 | 50.31 | 50.29 | 50.31 | 2,901,032 | +0.01(+0.02%) |
Jan 14, 2020 | 50.30 | 50.30 | 50.29 | 50.30 | 990,704 | +0.00(+0.01%) |
Jan 13, 2020 | 50.28 | 50.30 | 50.28 | 50.30 | 1,220,929 | +0.01(+0.02%) |
Jan 10, 2020 | 50.28 | 50.29 | 50.27 | 50.28 | 813,500 | +0.01(+0.03%) |
Jan 09, 2020 | 50.27 | 50.28 | 50.26 | 50.27 | 1,705,099 | +0.01(+0.02%) |
Jan 08, 2020 | 50.28 | 50.28 | 50.26 | 50.26 | 1,136,274 | -0.02(-0.03%) |
Jan 07, 2020 | 50.28 | 50.28 | 50.26 | 50.27 | 836,960 | +0.01(+0.02%) |
Jan 06, 2020 | 50.25 | 50.27 | 50.24 | 50.27 | 673,362 | +0.01(+0.01%) |
Jan 03, 2020 | 50.26 | 50.26 | 50.25 | 50.26 | 1,142,400 | +0.01(+0.02%) |
Jan 02, 2020 | 50.24 | 50.25 | 50.24 | 50.25 | 864,146 | +0.00(+0.00%) |
Dec 31, 2019 | 50.23 | 50.25 | 50.23 | 50.25 | 594,400 | +0.01(+0.02%) |
Dec 30, 2019 | 50.24 | 50.24 | 50.23 | 50.24 | 649,190 | +0.00(+0.00%) |
Dec 27, 2019 | 50.22 | 50.24 | 50.22 | 50.24 | 1,147,900 | +0.00(+0.00%) |
Dec 26, 2019 | 50.24 | 50.25 | 50.23 | 50.24 | 593,120 | +0.01(+0.01%) |
Dec 24, 2019 | 50.24 | 50.24 | 50.23 | 50.23 | 341,200 | +0.02(+0.03%) |
Dec 23, 2019 | 50.22 | 50.24 | 50.22 | 50.22 | 699,119 | +0.01(+0.02%) |
Dec 20, 2019 | 50.22 | 50.23 | 50.21 | 50.21 | 759,800 | -0.02(-0.04%) |
Dec 19, 2019 | 50.23 | 50.23 | 50.22 | 50.23 | 850,895 | -0.08(-0.16%) |
Dec 18, 2019 | 50.31 | 50.32 | 50.30 | 50.31 | 885,393 | +0.01(+0.02%) |
Dec 17, 2019 | 50.31 | 50.31 | 50.29 | 50.30 | 2,013,427 | +0.00(+0.00%) |
Dec 16, 2019 | 50.31 | 50.32 | 50.29 | 50.30 | 1,457,186 | -0.01(-0.02%) |
Dec 13, 2019 | 50.28 | 50.31 | 50.28 | 50.31 | 766,600 | +0.02(+0.04%) |
Dec 12, 2019 | 50.28 | 50.30 | 50.28 | 50.29 | 545,140 | +0.00(+0.00%) |
Dec 11, 2019 | 50.28 | 50.29 | 50.28 | 50.29 | 1,090,518 | +0.00(+0.00%) |
Dec 10, 2019 | 50.28 | 50.29 | 50.27 | 50.29 | 2,039,432 | +0.02(+0.04%) |
Dec 09, 2019 | 50.27 | 50.28 | 50.27 | 50.27 | 737,021 | +0.01(+0.01%) |
Dec 06, 2019 | 50.26 | 50.27 | 50.26 | 50.27 | 950,300 | +0.01(+0.01%) |
Dec 05, 2019 | 50.26 | 50.27 | 50.26 | 50.26 | 991,167 | -0.01(-0.01%) |
Dec 04, 2019 | 50.27 | 50.27 | 50.26 | 50.27 | 483,269 | +0.01(+0.01%) |
Dec 03, 2019 | 50.26 | 50.26 | 50.25 | 50.26 | 728,327 | +0.00(+0.01%) |