Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.66 | 45.73 | 45.63 | 45.68 | 1,812,588 | +0.01(+0.02%) |
Mar 30, 2020 | 45.51 | 45.73 | 45.51 | 45.67 | 3,011,545 | +0.11(+0.24%) |
Mar 27, 2020 | 45.27 | 45.56 | 45.27 | 45.56 | 2,864,623 | +0.33(+0.73%) |
Mar 26, 2020 | 45.05 | 45.29 | 45.05 | 45.23 | 3,586,911 | +0.23(+0.51%) |
Mar 25, 2020 | 45.11 | 45.16 | 44.91 | 45.00 | 3,644,252 | -0.18(-0.41%) |
Mar 24, 2020 | 45.05 | 45.44 | 45.00 | 45.18 | 4,730,377 | +0.06(+0.12%) |
Mar 23, 2020 | 44.70 | 45.42 | 44.70 | 45.13 | 8,261,612 | +0.09(+0.20%) |
Mar 20, 2020 | 44.85 | 45.23 | 44.84 | 45.04 | 10,892,421 | -0.06(-0.14%) |
Mar 19, 2020 | 45.36 | 45.52 | 44.81 | 45.10 | 10,723,677 | -0.29(-0.65%) |
Mar 18, 2020 | 45.65 | 45.89 | 45.39 | 45.39 | 10,494,976 | -0.56(-1.22%) |
Mar 17, 2020 | 45.91 | 46.10 | 45.91 | 45.96 | 6,640,871 | +0.02(+0.04%) |
Mar 16, 2020 | 45.35 | 46.08 | 45.35 | 45.94 | 7,993,377 | -0.19(-0.42%) |
Mar 13, 2020 | 45.95 | 46.17 | 45.95 | 46.13 | 8,942,802 | +0.28(+0.60%) |
Mar 12, 2020 | 46.26 | 46.34 | 45.83 | 45.85 | 13,055,257 | -0.58(-1.25%) |
Mar 11, 2020 | 46.44 | 46.46 | 46.40 | 46.43 | 5,489,439 | -0.05(-0.10%) |
Mar 10, 2020 | 46.46 | 46.49 | 46.45 | 46.48 | 7,694,502 | +0.02(+0.04%) |
Mar 09, 2020 | 46.35 | 46.50 | 42.32 | 46.46 | 12,953,369 | -0.06(-0.14%) |
Mar 06, 2020 | 46.53 | 46.55 | 46.52 | 46.53 | 3,978,614 | +0.00(+0.00%) |
Mar 05, 2020 | 46.52 | 46.54 | 46.52 | 46.53 | 3,403,560 | +0.00(+0.01%) |
Mar 04, 2020 | 46.50 | 46.53 | 46.50 | 46.52 | 3,570,498 | +0.02(+0.05%) |
Mar 03, 2020 | 46.48 | 46.51 | 46.47 | 46.50 | 6,840,668 | +0.02(+0.04%) |
Mar 02, 2020 | 46.46 | 46.49 | 46.46 | 46.48 | 6,262,859 | +0.00(+0.00%) |
Feb 28, 2020 | 46.46 | 46.48 | 46.44 | 46.48 | 10,402,026 | -0.06(-0.12%) |
Feb 27, 2020 | 46.52 | 46.54 | 46.50 | 46.54 | 6,827,135 | +0.01(+0.03%) |
Feb 26, 2020 | 46.52 | 46.54 | 46.52 | 46.52 | 4,701,518 | -0.00(-0.01%) |
Feb 25, 2020 | 46.52 | 46.53 | 46.51 | 46.53 | 2,729,308 | +0.02(+0.04%) |
Feb 24, 2020 | 46.51 | 46.52 | 46.50 | 46.51 | 3,241,710 | +0.00(+0.01%) |
Feb 21, 2020 | 46.50 | 46.51 | 46.49 | 46.50 | 2,013,989 | +0.01(+0.03%) |
Feb 20, 2020 | 46.48 | 46.50 | 46.48 | 46.49 | 1,814,071 | +0.01(+0.02%) |
Feb 19, 2020 | 46.50 | 46.50 | 46.48 | 46.48 | 2,470,437 | +0.00(+0.00%) |
Feb 18, 2020 | 46.48 | 46.49 | 46.47 | 46.48 | 1,874,304 | +0.01(+0.02%) |
Feb 14, 2020 | 46.46 | 46.47 | 46.46 | 46.47 | 2,872,452 | +0.01(+0.02%) |
Feb 13, 2020 | 46.47 | 46.47 | 46.46 | 46.46 | 1,768,461 | -0.01(-0.02%) |
Feb 12, 2020 | 46.47 | 46.47 | 46.46 | 46.47 | 1,931,679 | +0.00(+0.00%) |
Feb 11, 2020 | 46.47 | 46.47 | 46.45 | 46.47 | 2,181,023 | +0.00(+0.00%) |
Feb 10, 2020 | 46.45 | 46.47 | 46.45 | 46.47 | 1,759,765 | +0.02(+0.04%) |
Feb 07, 2020 | 46.45 | 46.45 | 46.43 | 46.45 | 2,093,692 | +0.01(+0.02%) |
Feb 06, 2020 | 46.44 | 46.44 | 46.43 | 46.44 | 2,366,529 | +0.00(+0.00%) |
Feb 05, 2020 | 46.44 | 46.44 | 46.43 | 46.44 | 2,712,720 | +0.01(+0.02%) |
Feb 04, 2020 | 46.45 | 46.45 | 46.43 | 46.43 | 2,786,575 | -0.02(-0.04%) |
Feb 03, 2020 | 46.44 | 46.45 | 46.44 | 46.45 | 4,386,655 | +0.01(+0.02%) |
Jan 31, 2020 | 46.43 | 46.44 | 46.42 | 46.44 | 7,494,886 | -0.06(-0.12%) |
Jan 30, 2020 | 46.50 | 46.51 | 46.49 | 46.50 | 2,544,168 | +0.00(+0.00%) |
Jan 29, 2020 | 46.50 | 46.50 | 46.49 | 46.50 | 1,827,267 | +0.00(+0.00%) |
Jan 28, 2020 | 46.49 | 46.50 | 46.48 | 46.50 | 1,669,742 | +0.01(+0.03%) |
Jan 27, 2020 | 46.48 | 46.49 | 46.47 | 46.48 | 2,874,778 | +0.01(+0.03%) |
Jan 24, 2020 | 46.47 | 46.47 | 46.46 | 46.47 | 2,473,286 | +0.00(+0.00%) |
Jan 23, 2020 | 46.46 | 46.47 | 46.46 | 46.47 | 1,543,451 | +0.01(+0.02%) |
Jan 22, 2020 | 46.45 | 46.47 | 46.44 | 46.46 | 3,280,163 | +0.01(+0.02%) |
Jan 21, 2020 | 46.44 | 46.45 | 46.43 | 46.45 | 1,964,300 | +0.02(+0.04%) |
Jan 17, 2020 | 46.44 | 46.44 | 46.42 | 46.43 | 1,994,417 | +0.00(+0.00%) |
Jan 16, 2020 | 46.43 | 46.44 | 46.42 | 46.43 | 2,489,373 | +0.01(+0.02%) |
Jan 15, 2020 | 46.42 | 46.43 | 46.42 | 46.42 | 2,376,782 | +0.00(+0.00%) |
Jan 14, 2020 | 46.42 | 46.42 | 46.42 | 46.42 | 2,063,101 | +0.02(+0.04%) |
Jan 13, 2020 | 46.42 | 46.42 | 46.41 | 46.41 | 2,673,870 | -0.00(-0.01%) |
Jan 10, 2020 | 46.40 | 46.42 | 46.40 | 46.41 | 2,353,678 | +0.02(+0.05%) |
Jan 09, 2020 | 46.41 | 46.41 | 46.39 | 46.39 | 2,602,626 | -0.01(-0.02%) |
Jan 08, 2020 | 46.41 | 46.41 | 46.40 | 46.40 | 1,980,423 | +0.00(+0.00%) |
Jan 07, 2020 | 46.40 | 46.41 | 46.40 | 46.40 | 2,193,594 | +0.00(+0.00%) |
Jan 06, 2020 | 46.41 | 46.41 | 46.39 | 46.40 | 2,570,755 | +0.01(+0.02%) |
Jan 03, 2020 | 46.39 | 46.39 | 46.38 | 46.39 | 2,272,670 | +0.01(+0.02%) |