Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.39 | 44.48 | 44.38 | 44.44 | 470,610 | +0.07(+0.16%) |
Mar 30, 2020 | 44.31 | 44.38 | 44.22 | 44.37 | 932,349 | +0.16(+0.37%) |
Mar 27, 2020 | 43.95 | 44.27 | 43.92 | 44.21 | 1,091,319 | +0.19(+0.43%) |
Mar 26, 2020 | 43.64 | 44.06 | 43.60 | 44.02 | 1,276,349 | +0.33(+0.76%) |
Mar 25, 2020 | 43.55 | 43.79 | 43.47 | 43.69 | 1,827,055 | +0.14(+0.31%) |
Mar 24, 2020 | 43.33 | 43.78 | 43.20 | 43.55 | 1,182,538 | +0.21(+0.48%) |
Mar 23, 2020 | 43.27 | 43.70 | 43.19 | 43.34 | 1,376,928 | -0.06(-0.13%) |
Mar 20, 2020 | 42.48 | 43.63 | 42.48 | 43.40 | 2,391,260 | +0.35(+0.82%) |
Mar 19, 2020 | 44.15 | 44.16 | 42.56 | 43.05 | 3,876,898 | -1.13(-2.57%) |
Mar 18, 2020 | 44.45 | 44.59 | 44.15 | 44.18 | 2,778,887 | -0.58(-1.31%) |
Mar 17, 2020 | 44.79 | 44.88 | 44.67 | 44.77 | 1,277,401 | +0.02(+0.04%) |
Mar 16, 2020 | 44.53 | 44.80 | 44.37 | 44.75 | 3,630,051 | -0.22(-0.48%) |
Mar 13, 2020 | 44.64 | 45.08 | 44.63 | 44.96 | 2,460,509 | +0.25(+0.56%) |
Mar 12, 2020 | 44.90 | 45.07 | 44.67 | 44.71 | 3,738,833 | -0.50(-1.11%) |
Mar 11, 2020 | 45.30 | 45.32 | 45.16 | 45.22 | 2,068,249 | -0.12(-0.26%) |
Mar 10, 2020 | 45.34 | 45.35 | 45.33 | 45.33 | 3,547,797 | -0.01(-0.02%) |
Mar 09, 2020 | 45.31 | 45.40 | 42.17 | 45.34 | 3,029,246 | -0.08(-0.18%) |
Mar 06, 2020 | 45.42 | 45.43 | 45.41 | 45.42 | 1,015,060 | -0.01(-0.02%) |
Mar 05, 2020 | 45.41 | 45.44 | 45.41 | 45.43 | 1,292,709 | +0.04(+0.08%) |
Mar 04, 2020 | 45.40 | 45.41 | 45.39 | 45.40 | 752,908 | +0.01(+0.02%) |
Mar 03, 2020 | 45.39 | 45.41 | 45.38 | 45.39 | 4,072,082 | +0.00(+0.00%) |
Mar 02, 2020 | 45.36 | 45.39 | 45.36 | 45.39 | 1,656,675 | +0.03(+0.06%) |
Feb 28, 2020 | 45.34 | 45.38 | 45.34 | 45.36 | 2,669,923 | -0.01(-0.02%) |
Feb 27, 2020 | 45.35 | 45.37 | 45.35 | 45.37 | 1,263,593 | +0.03(+0.06%) |
Feb 26, 2020 | 45.35 | 45.35 | 45.34 | 45.34 | 901,361 | -0.01(-0.02%) |
Feb 25, 2020 | 45.35 | 45.36 | 45.34 | 45.35 | 1,058,012 | +0.00(+0.00%) |
Feb 24, 2020 | 45.34 | 45.35 | 45.34 | 45.35 | 684,848 | +0.02(+0.04%) |
Feb 21, 2020 | 45.33 | 45.34 | 45.33 | 45.33 | 584,397 | +0.00(+0.00%) |
Feb 20, 2020 | 45.32 | 45.33 | 45.31 | 45.33 | 626,958 | +0.02(+0.04%) |
Feb 19, 2020 | 45.30 | 45.32 | 45.30 | 45.31 | 519,104 | +0.00(+0.00%) |
Feb 18, 2020 | 45.31 | 45.31 | 45.30 | 45.31 | 478,591 | +0.01(+0.02%) |
Feb 14, 2020 | 45.30 | 45.31 | 45.30 | 45.30 | 635,399 | +0.01(+0.02%) |
Feb 13, 2020 | 45.30 | 45.30 | 45.30 | 45.30 | 543,975 | -0.01(-0.02%) |
Feb 12, 2020 | 45.30 | 45.30 | 45.29 | 45.30 | 770,660 | +0.00(+0.01%) |
Feb 11, 2020 | 45.30 | 45.30 | 45.30 | 45.30 | 366,684 | +0.00(+0.01%) |
Feb 10, 2020 | 45.29 | 45.30 | 45.29 | 45.30 | 404,039 | +0.01(+0.02%) |
Feb 07, 2020 | 45.28 | 45.29 | 45.28 | 45.29 | 539,187 | +0.01(+0.02%) |
Feb 06, 2020 | 45.28 | 45.28 | 45.27 | 45.28 | 948,341 | +0.01(+0.02%) |
Feb 05, 2020 | 45.29 | 45.29 | 45.27 | 45.27 | 444,725 | -0.01(-0.02%) |
Feb 04, 2020 | 45.28 | 45.28 | 45.27 | 45.28 | 675,456 | +0.01(+0.02%) |
Feb 03, 2020 | 45.27 | 45.28 | 45.27 | 45.27 | 753,917 | +0.00(+0.00%) |
Jan 31, 2020 | 45.27 | 45.28 | 45.27 | 45.27 | 872,365 | +0.01(+0.02%) |
Jan 30, 2020 | 45.25 | 45.27 | 45.25 | 45.26 | 879,848 | +0.00(+0.00%) |
Jan 29, 2020 | 45.24 | 45.26 | 45.24 | 45.26 | 763,556 | +0.02(+0.04%) |
Jan 28, 2020 | 45.26 | 45.26 | 45.24 | 45.24 | 840,079 | -0.02(-0.04%) |
Jan 27, 2020 | 45.26 | 45.26 | 45.25 | 45.26 | 475,511 | +0.02(+0.04%) |
Jan 24, 2020 | 45.23 | 45.24 | 45.22 | 45.24 | 627,047 | +0.02(+0.04%) |
Jan 23, 2020 | 45.22 | 45.23 | 45.22 | 45.22 | 485,898 | +0.00(+0.00%) |
Jan 22, 2020 | 45.22 | 45.22 | 45.22 | 45.22 | 509,662 | +0.01(+0.02%) |
Jan 21, 2020 | 45.22 | 45.22 | 45.21 | 45.22 | 796,362 | +0.00(+0.01%) |
Jan 17, 2020 | 45.20 | 45.21 | 45.19 | 45.21 | 459,167 | +0.01(+0.02%) |
Jan 16, 2020 | 45.20 | 45.20 | 45.19 | 45.20 | 514,131 | +0.01(+0.02%) |
Jan 15, 2020 | 45.19 | 45.20 | 45.19 | 45.19 | 769,657 | -0.01(-0.02%) |
Jan 14, 2020 | 45.19 | 45.20 | 45.19 | 45.20 | 611,570 | +0.02(+0.04%) |
Jan 13, 2020 | 45.19 | 45.19 | 45.18 | 45.19 | 681,570 | +0.00(+0.00%) |
Jan 10, 2020 | 45.18 | 45.19 | 45.18 | 45.19 | 751,294 | +0.01(+0.02%) |
Jan 09, 2020 | 45.18 | 45.18 | 45.17 | 45.18 | 507,080 | +0.01(+0.02%) |
Jan 08, 2020 | 45.17 | 45.18 | 45.17 | 45.17 | 620,466 | +0.00(+0.00%) |
Jan 07, 2020 | 45.17 | 45.18 | 45.15 | 45.17 | 408,284 | +0.00(+0.00%) |
Jan 06, 2020 | 45.16 | 45.17 | 45.16 | 45.17 | 549,689 | +0.01(+0.02%) |
Jan 03, 2020 | 45.14 | 45.16 | 45.14 | 45.16 | 573,764 | +0.02(+0.04%) |