Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.87 | 45.94 | 45.84 | 45.89 | 1,804,446 | +0.01(+0.02%) |
Mar 30, 2020 | 45.72 | 45.94 | 45.72 | 45.88 | 2,998,017 | +0.11(+0.24%) |
Mar 27, 2020 | 45.47 | 45.77 | 45.47 | 45.77 | 2,851,755 | +0.33(+0.73%) |
Mar 26, 2020 | 45.26 | 45.50 | 45.26 | 45.43 | 3,570,798 | +0.23(+0.51%) |
Mar 25, 2020 | 45.31 | 45.36 | 45.11 | 45.20 | 3,627,882 | -0.18(-0.41%) |
Mar 24, 2020 | 45.25 | 45.65 | 45.20 | 45.39 | 4,709,128 | +0.06(+0.12%) |
Mar 23, 2020 | 44.90 | 45.63 | 44.90 | 45.33 | 8,224,499 | +0.09(+0.20%) |
Mar 20, 2020 | 45.05 | 45.43 | 45.05 | 45.24 | 10,843,491 | -0.06(-0.14%) |
Mar 19, 2020 | 45.56 | 45.73 | 45.01 | 45.30 | 10,675,505 | -0.30(-0.65%) |
Mar 18, 2020 | 45.86 | 46.10 | 45.60 | 45.60 | 10,447,831 | -0.56(-1.22%) |
Mar 17, 2020 | 46.12 | 46.31 | 46.12 | 46.16 | 6,611,039 | +0.02(+0.04%) |
Mar 16, 2020 | 45.55 | 46.28 | 45.55 | 46.14 | 7,957,469 | -0.19(-0.42%) |
Mar 13, 2020 | 46.15 | 46.38 | 46.15 | 46.34 | 8,902,630 | +0.28(+0.60%) |
Mar 12, 2020 | 46.47 | 46.55 | 46.03 | 46.06 | 12,996,611 | -0.58(-1.25%) |
Mar 11, 2020 | 46.65 | 46.67 | 46.61 | 46.64 | 5,464,780 | -0.05(-0.10%) |
Mar 10, 2020 | 46.67 | 46.70 | 46.66 | 46.69 | 7,659,937 | +0.02(+0.04%) |
Mar 09, 2020 | 46.56 | 46.71 | 42.51 | 46.67 | 12,895,181 | -0.06(-0.14%) |
Mar 06, 2020 | 46.74 | 46.76 | 46.73 | 46.74 | 3,960,741 | +0.00(+0.00%) |
Mar 05, 2020 | 46.73 | 46.75 | 46.73 | 46.74 | 3,388,271 | +0.00(+0.01%) |
Mar 04, 2020 | 46.71 | 46.74 | 46.71 | 46.73 | 3,554,459 | +0.02(+0.05%) |
Mar 03, 2020 | 46.69 | 46.72 | 46.68 | 46.71 | 6,809,939 | +0.02(+0.04%) |
Mar 02, 2020 | 46.67 | 46.70 | 46.67 | 46.69 | 6,234,725 | +0.00(+0.00%) |
Feb 28, 2020 | 46.67 | 46.69 | 46.65 | 46.69 | 10,355,299 | -0.06(-0.12%) |
Feb 27, 2020 | 46.73 | 46.75 | 46.71 | 46.75 | 6,796,467 | +0.01(+0.03%) |
Feb 26, 2020 | 46.73 | 46.75 | 46.73 | 46.73 | 4,680,398 | -0.00(-0.01%) |
Feb 25, 2020 | 46.73 | 46.74 | 46.72 | 46.74 | 2,717,048 | +0.02(+0.04%) |
Feb 24, 2020 | 46.72 | 46.73 | 46.71 | 46.72 | 3,227,148 | +0.00(+0.01%) |
Feb 21, 2020 | 46.71 | 46.72 | 46.70 | 46.71 | 2,004,942 | +0.01(+0.03%) |
Feb 20, 2020 | 46.69 | 46.71 | 46.69 | 46.70 | 1,805,922 | +0.01(+0.02%) |
Feb 19, 2020 | 46.71 | 46.71 | 46.69 | 46.69 | 2,459,340 | +0.00(+0.00%) |
Feb 18, 2020 | 46.69 | 46.70 | 46.68 | 46.69 | 1,865,884 | +0.01(+0.02%) |
Feb 14, 2020 | 46.67 | 46.68 | 46.67 | 46.68 | 2,859,549 | +0.01(+0.02%) |
Feb 13, 2020 | 46.68 | 46.68 | 46.67 | 46.67 | 1,760,517 | -0.01(-0.02%) |
Feb 12, 2020 | 46.68 | 46.68 | 46.67 | 46.68 | 1,923,002 | +0.00(+0.00%) |
Feb 11, 2020 | 46.68 | 46.68 | 46.66 | 46.68 | 2,171,225 | +0.00(+0.00%) |
Feb 10, 2020 | 46.66 | 46.68 | 46.66 | 46.68 | 1,751,860 | +0.02(+0.04%) |
Feb 07, 2020 | 46.66 | 46.66 | 46.64 | 46.66 | 2,084,287 | +0.01(+0.02%) |
Feb 06, 2020 | 46.65 | 46.65 | 46.64 | 46.65 | 2,355,898 | +0.00(+0.00%) |
Feb 05, 2020 | 46.65 | 46.65 | 46.64 | 46.65 | 2,700,534 | +0.01(+0.02%) |
Feb 04, 2020 | 46.66 | 46.66 | 46.64 | 46.64 | 2,774,057 | -0.02(-0.04%) |
Feb 03, 2020 | 46.65 | 46.66 | 46.65 | 46.66 | 4,366,949 | +0.01(+0.02%) |
Jan 31, 2020 | 46.64 | 46.65 | 46.63 | 46.65 | 7,461,218 | -0.06(-0.12%) |
Jan 30, 2020 | 46.71 | 46.72 | 46.70 | 46.71 | 2,532,740 | +0.00(+0.00%) |
Jan 29, 2020 | 46.71 | 46.71 | 46.70 | 46.71 | 1,819,059 | +0.00(+0.00%) |
Jan 28, 2020 | 46.70 | 46.71 | 46.69 | 46.71 | 1,662,241 | +0.01(+0.03%) |
Jan 27, 2020 | 46.69 | 46.70 | 46.68 | 46.69 | 2,861,864 | +0.01(+0.03%) |
Jan 24, 2020 | 46.68 | 46.68 | 46.67 | 46.68 | 2,462,176 | +0.00(+0.00%) |
Jan 23, 2020 | 46.67 | 46.68 | 46.67 | 46.68 | 1,536,517 | +0.01(+0.02%) |
Jan 22, 2020 | 46.66 | 46.68 | 46.65 | 46.67 | 3,265,428 | +0.01(+0.02%) |
Jan 21, 2020 | 46.65 | 46.66 | 46.64 | 46.66 | 1,955,476 | +0.02(+0.04%) |
Jan 17, 2020 | 46.65 | 46.65 | 46.63 | 46.64 | 1,985,458 | +0.00(+0.00%) |
Jan 16, 2020 | 46.64 | 46.65 | 46.63 | 46.64 | 2,478,191 | +0.01(+0.02%) |
Jan 15, 2020 | 46.63 | 46.64 | 46.62 | 46.63 | 2,366,105 | +0.00(+0.00%) |
Jan 14, 2020 | 46.62 | 46.63 | 46.62 | 46.63 | 2,053,833 | +0.02(+0.04%) |
Jan 13, 2020 | 46.63 | 46.63 | 46.62 | 46.62 | 2,661,858 | -0.00(-0.01%) |
Jan 10, 2020 | 46.61 | 46.62 | 46.61 | 46.62 | 2,343,105 | +0.02(+0.05%) |
Jan 09, 2020 | 46.62 | 46.62 | 46.60 | 46.60 | 2,590,935 | -0.01(-0.02%) |
Jan 08, 2020 | 46.62 | 46.62 | 46.61 | 46.61 | 1,971,527 | +0.00(+0.00%) |
Jan 07, 2020 | 46.61 | 46.62 | 46.61 | 46.61 | 2,183,740 | +0.00(+0.00%) |
Jan 06, 2020 | 46.62 | 46.62 | 46.60 | 46.61 | 2,559,207 | +0.01(+0.02%) |
Jan 03, 2020 | 46.60 | 46.60 | 46.59 | 46.60 | 2,262,461 | +0.01(+0.02%) |