Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 50.31 | 50.37 | 49.99 | 50.00 | 4,084,624 | -0.29(-0.58%) |
Mar 30, 2020 | 50.07 | 50.54 | 49.98 | 50.29 | 5,751,198 | +0.13(+0.27%) |
Mar 27, 2020 | 50.12 | 50.42 | 50.07 | 50.16 | 3,526,051 | +0.13(+0.27%) |
Mar 26, 2020 | 49.57 | 50.19 | 49.55 | 50.03 | 3,503,436 | +0.34(+0.68%) |
Mar 25, 2020 | 49.22 | 49.88 | 49.20 | 49.69 | 2,921,598 | +0.43(+0.87%) |
Mar 24, 2020 | 49.00 | 49.76 | 48.97 | 49.26 | 3,785,786 | -0.01(-0.02%) |
Mar 23, 2020 | 48.88 | 49.76 | 48.83 | 49.27 | 6,767,016 | +0.12(+0.24%) |
Mar 20, 2020 | 48.92 | 49.91 | 48.92 | 49.16 | 5,049,464 | +0.28(+0.56%) |
Mar 19, 2020 | 48.89 | 49.19 | 47.89 | 48.88 | 7,953,522 | +0.04(+0.07%) |
Mar 18, 2020 | 49.00 | 49.32 | 48.45 | 48.84 | 4,702,288 | -1.15(-2.29%) |
Mar 17, 2020 | 49.70 | 50.09 | 49.47 | 49.99 | 4,292,067 | -0.40(-0.79%) |
Mar 16, 2020 | 49.81 | 50.50 | 49.60 | 50.39 | 4,658,022 | +0.00(+0.00%) |
Mar 13, 2020 | 50.40 | 50.53 | 50.06 | 50.39 | 6,788,579 | -0.02(-0.04%) |
Mar 12, 2020 | 51.54 | 51.54 | 50.37 | 50.41 | 13,459,182 | -1.18(-2.29%) |
Mar 11, 2020 | 51.61 | 51.77 | 51.56 | 51.59 | 6,951,104 | +0.20(+0.40%) |
Mar 10, 2020 | 51.45 | 51.61 | 51.35 | 51.39 | 5,374,996 | -0.43(-0.82%) |
Mar 09, 2020 | 51.90 | 52.13 | 51.80 | 51.81 | 11,898,857 | -0.09(-0.17%) |
Mar 06, 2020 | 51.93 | 52.01 | 51.84 | 51.90 | 2,893,236 | +0.20(+0.40%) |
Mar 05, 2020 | 51.65 | 51.72 | 51.64 | 51.70 | 2,664,406 | +0.00(+0.00%) |
Mar 04, 2020 | 51.72 | 51.78 | 51.61 | 51.70 | 3,326,659 | +0.11(+0.21%) |
Mar 03, 2020 | 51.39 | 51.65 | 51.39 | 51.59 | 4,411,410 | +0.13(+0.26%) |
Mar 02, 2020 | 51.48 | 51.53 | 51.44 | 51.46 | 4,204,773 | -0.04(-0.08%) |
Feb 28, 2020 | 51.52 | 51.59 | 51.50 | 51.50 | 6,609,173 | +0.12(+0.24%) |
Feb 27, 2020 | 51.48 | 51.49 | 51.37 | 51.37 | 2,585,065 | -0.05(-0.10%) |
Feb 26, 2020 | 51.39 | 51.45 | 51.38 | 51.43 | 3,219,909 | -0.08(-0.16%) |
Feb 25, 2020 | 51.50 | 51.53 | 51.46 | 51.51 | 3,004,009 | +0.04(+0.09%) |
Feb 24, 2020 | 51.47 | 51.50 | 51.45 | 51.46 | 2,087,174 | +0.08(+0.16%) |
Feb 21, 2020 | 51.38 | 51.42 | 51.37 | 51.38 | 1,539,434 | +0.08(+0.16%) |
Feb 20, 2020 | 51.27 | 51.33 | 51.24 | 51.29 | 2,869,056 | +0.09(+0.17%) |
Feb 19, 2020 | 51.18 | 51.21 | 51.17 | 51.21 | 2,779,535 | +0.04(+0.07%) |
Feb 18, 2020 | 51.19 | 51.21 | 51.16 | 51.17 | 1,937,067 | +0.07(+0.14%) |
Feb 14, 2020 | 51.12 | 51.13 | 51.08 | 51.10 | 2,548,044 | -0.01(-0.02%) |
Feb 13, 2020 | 51.08 | 51.11 | 51.05 | 51.11 | 1,695,944 | +0.04(+0.07%) |
Feb 12, 2020 | 51.07 | 51.09 | 51.06 | 51.07 | 1,835,727 | -0.02(-0.03%) |
Feb 11, 2020 | 51.13 | 51.13 | 51.08 | 51.09 | 1,878,466 | -0.05(-0.10%) |
Feb 10, 2020 | 51.15 | 51.17 | 51.11 | 51.14 | 2,149,220 | +0.07(+0.14%) |
Feb 07, 2020 | 51.07 | 51.11 | 51.03 | 51.07 | 2,515,501 | +0.12(+0.24%) |
Feb 06, 2020 | 50.92 | 50.96 | 50.91 | 50.95 | 1,899,906 | +0.00(+0.00%) |
Feb 05, 2020 | 50.97 | 50.98 | 50.92 | 50.95 | 3,034,628 | -0.08(-0.16%) |
Feb 04, 2020 | 51.06 | 51.07 | 51.03 | 51.03 | 2,441,915 | -0.16(-0.31%) |
Feb 03, 2020 | 51.14 | 51.19 | 51.12 | 51.19 | 2,475,514 | +0.03(+0.06%) |
Jan 31, 2020 | 51.11 | 51.17 | 51.11 | 51.16 | 2,814,414 | +0.07(+0.14%) |
Jan 30, 2020 | 51.09 | 51.13 | 51.09 | 51.09 | 1,762,965 | +0.02(+0.03%) |
Jan 29, 2020 | 51.01 | 51.07 | 50.98 | 51.07 | 1,648,594 | +0.13(+0.26%) |
Jan 28, 2020 | 51.00 | 51.00 | 50.92 | 50.93 | 2,045,737 | -0.09(-0.17%) |
Jan 27, 2020 | 51.01 | 51.04 | 50.99 | 51.02 | 2,131,221 | +0.21(+0.42%) |
Jan 24, 2020 | 50.77 | 50.84 | 50.76 | 50.81 | 2,818,584 | +0.08(+0.16%) |
Jan 23, 2020 | 50.69 | 50.76 | 50.69 | 50.73 | 1,903,693 | +0.15(+0.30%) |
Jan 22, 2020 | 50.55 | 50.59 | 50.54 | 50.58 | 5,062,547 | +0.05(+0.11%) |
Jan 21, 2020 | 50.49 | 50.55 | 50.47 | 50.53 | 2,385,777 | +0.12(+0.23%) |
Jan 17, 2020 | 50.41 | 50.45 | 50.40 | 50.41 | 3,995,783 | -0.03(-0.05%) |
Jan 16, 2020 | 50.46 | 50.46 | 50.41 | 50.44 | 2,501,864 | +0.00(+0.00%) |
Jan 15, 2020 | 50.45 | 50.46 | 50.38 | 50.44 | 3,359,562 | +0.11(+0.21%) |
Jan 14, 2020 | 50.32 | 50.35 | 50.30 | 50.33 | 5,286,542 | +0.03(+0.05%) |
Jan 13, 2020 | 50.34 | 50.35 | 50.30 | 50.30 | 2,935,120 | -0.11(-0.21%) |
Jan 10, 2020 | 50.35 | 50.41 | 50.35 | 50.41 | 4,548,772 | +0.09(+0.18%) |
Jan 09, 2020 | 50.29 | 50.32 | 50.26 | 50.32 | 1,796,018 | +0.01(+0.02%) |
Jan 08, 2020 | 50.39 | 50.39 | 50.30 | 50.31 | 1,871,833 | -0.10(-0.19%) |
Jan 07, 2020 | 50.44 | 50.46 | 50.39 | 50.41 | 2,064,463 | -0.04(-0.07%) |
Jan 06, 2020 | 50.52 | 50.53 | 50.44 | 50.45 | 3,259,371 | -0.04(-0.07%) |
Jan 03, 2020 | 50.46 | 50.49 | 50.42 | 50.48 | 1,896,523 | +0.14(+0.28%) |