Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.20 | 46.26 | 46.19 | 46.26 | 3,609,263 | +0.06(+0.14%) |
Apr 29, 2020 | 46.21 | 46.23 | 46.16 | 46.19 | 3,373,971 | -0.02(-0.04%) |
Apr 28, 2020 | 46.20 | 46.22 | 46.19 | 46.21 | 2,175,796 | +0.03(+0.06%) |
Apr 27, 2020 | 46.19 | 46.19 | 46.18 | 46.19 | 1,985,030 | +0.01(+0.02%) |
Apr 24, 2020 | 46.13 | 46.19 | 46.12 | 46.18 | 2,990,428 | +0.06(+0.12%) |
Apr 23, 2020 | 46.14 | 46.15 | 46.11 | 46.12 | 2,367,994 | -0.03(-0.06%) |
Apr 22, 2020 | 46.14 | 46.16 | 46.08 | 46.15 | 2,802,138 | +0.02(+0.04%) |
Apr 21, 2020 | 46.15 | 46.16 | 46.10 | 46.13 | 3,124,089 | -0.01(-0.02%) |
Apr 20, 2020 | 46.16 | 46.16 | 46.05 | 46.14 | 3,948,992 | +0.02(+0.04%) |
Apr 17, 2020 | 46.11 | 46.12 | 46.06 | 46.12 | 1,917,649 | -0.01(-0.02%) |
Apr 16, 2020 | 46.04 | 46.15 | 46.04 | 46.13 | 2,820,626 | +0.08(+0.18%) |
Apr 15, 2020 | 46.02 | 46.08 | 46.00 | 46.05 | 2,706,557 | +0.05(+0.10%) |
Apr 14, 2020 | 45.97 | 46.08 | 45.93 | 46.00 | 3,137,435 | +0.04(+0.08%) |
Apr 13, 2020 | 45.98 | 45.98 | 45.92 | 45.97 | 1,633,659 | +0.04(+0.08%) |
Apr 09, 2020 | 45.81 | 45.95 | 45.81 | 45.93 | 3,456,248 | +0.07(+0.16%) |
Apr 08, 2020 | 45.76 | 45.88 | 45.76 | 45.85 | 3,232,681 | +0.10(+0.22%) |
Apr 07, 2020 | 45.71 | 45.78 | 45.69 | 45.75 | 3,540,273 | +0.04(+0.08%) |
Apr 06, 2020 | 45.71 | 45.74 | 45.62 | 45.72 | 4,193,575 | +0.03(+0.06%) |
Apr 03, 2020 | 45.60 | 45.74 | 45.60 | 45.69 | 1,640,701 | +0.06(+0.12%) |
Apr 02, 2020 | 45.61 | 45.74 | 45.61 | 45.63 | 2,375,501 | +0.00(+0.00%) |
Apr 01, 2020 | 45.49 | 45.75 | 45.49 | 45.63 | 1,655,203 | -0.05(-0.10%) |
Mar 31, 2020 | 45.66 | 45.74 | 45.63 | 45.68 | 1,812,587 | +0.01(+0.02%) |
Mar 30, 2020 | 45.51 | 45.74 | 45.51 | 45.67 | 3,011,543 | +0.11(+0.24%) |
Mar 27, 2020 | 45.27 | 45.56 | 45.27 | 45.56 | 2,864,621 | +0.33(+0.73%) |
Mar 26, 2020 | 45.05 | 45.29 | 45.05 | 45.23 | 3,586,908 | +0.23(+0.51%) |
Mar 25, 2020 | 45.11 | 45.16 | 44.91 | 45.00 | 3,644,250 | -0.18(-0.41%) |
Mar 24, 2020 | 45.05 | 45.44 | 45.00 | 45.18 | 4,730,373 | +0.06(+0.12%) |
Mar 23, 2020 | 44.70 | 45.42 | 44.70 | 45.13 | 8,261,605 | +0.09(+0.20%) |
Mar 20, 2020 | 44.85 | 45.23 | 44.84 | 45.04 | 10,892,412 | -0.06(-0.14%) |
Mar 19, 2020 | 45.36 | 45.52 | 44.81 | 45.10 | 10,723,669 | -0.29(-0.65%) |
Mar 18, 2020 | 45.65 | 45.89 | 45.39 | 45.39 | 10,494,968 | -0.56(-1.22%) |
Mar 17, 2020 | 45.91 | 46.10 | 45.91 | 45.96 | 6,640,866 | +0.02(+0.04%) |
Mar 16, 2020 | 45.35 | 46.08 | 45.35 | 45.94 | 7,993,370 | -0.19(-0.42%) |
Mar 13, 2020 | 45.95 | 46.17 | 45.95 | 46.13 | 8,942,795 | +0.28(+0.60%) |
Mar 12, 2020 | 46.26 | 46.34 | 45.83 | 45.85 | 13,055,247 | -0.58(-1.25%) |
Mar 11, 2020 | 46.44 | 46.46 | 46.40 | 46.43 | 5,489,435 | -0.05(-0.10%) |
Mar 10, 2020 | 46.46 | 46.49 | 46.45 | 46.48 | 7,694,496 | +0.02(+0.04%) |
Mar 09, 2020 | 46.35 | 46.50 | 42.32 | 46.46 | 12,953,359 | -0.06(-0.14%) |
Mar 06, 2020 | 46.53 | 46.55 | 46.52 | 46.53 | 3,978,611 | +0.00(+0.00%) |
Mar 05, 2020 | 46.52 | 46.54 | 46.52 | 46.53 | 3,403,557 | +0.00(+0.01%) |
Mar 04, 2020 | 46.50 | 46.53 | 46.50 | 46.52 | 3,570,496 | +0.02(+0.05%) |
Mar 03, 2020 | 46.48 | 46.51 | 46.47 | 46.50 | 6,840,663 | +0.02(+0.04%) |
Mar 02, 2020 | 46.46 | 46.49 | 46.46 | 46.48 | 6,262,854 | +0.00(+0.00%) |
Feb 28, 2020 | 46.46 | 46.48 | 46.44 | 46.48 | 10,402,018 | -0.06(-0.12%) |
Feb 27, 2020 | 46.52 | 46.54 | 46.50 | 46.54 | 6,827,130 | +0.01(+0.03%) |
Feb 26, 2020 | 46.52 | 46.54 | 46.52 | 46.52 | 4,701,514 | -0.00(-0.01%) |
Feb 25, 2020 | 46.52 | 46.53 | 46.51 | 46.53 | 2,729,306 | +0.02(+0.04%) |
Feb 24, 2020 | 46.51 | 46.52 | 46.50 | 46.51 | 3,241,707 | +0.00(+0.01%) |
Feb 21, 2020 | 46.50 | 46.51 | 46.49 | 46.50 | 2,013,988 | +0.01(+0.03%) |
Feb 20, 2020 | 46.48 | 46.50 | 46.48 | 46.49 | 1,814,070 | +0.01(+0.02%) |
Feb 19, 2020 | 46.50 | 46.50 | 46.48 | 46.48 | 2,470,435 | +0.00(+0.00%) |
Feb 18, 2020 | 46.48 | 46.49 | 46.47 | 46.48 | 1,874,303 | +0.01(+0.02%) |
Feb 14, 2020 | 46.46 | 46.47 | 46.46 | 46.47 | 2,872,450 | +0.01(+0.02%) |
Feb 13, 2020 | 46.47 | 46.47 | 46.46 | 46.46 | 1,768,460 | -0.01(-0.02%) |
Feb 12, 2020 | 46.47 | 46.47 | 46.46 | 46.47 | 1,931,678 | +0.00(+0.00%) |
Feb 11, 2020 | 46.47 | 46.47 | 46.45 | 46.47 | 2,181,021 | +0.00(+0.00%) |
Feb 10, 2020 | 46.45 | 46.47 | 46.45 | 46.47 | 1,759,763 | +0.02(+0.04%) |
Feb 07, 2020 | 46.45 | 46.45 | 46.43 | 46.45 | 2,093,691 | +0.01(+0.02%) |
Feb 06, 2020 | 46.44 | 46.44 | 46.43 | 46.44 | 2,366,527 | +0.00(+0.00%) |
Feb 05, 2020 | 46.44 | 46.44 | 46.43 | 46.44 | 2,712,717 | +0.01(+0.02%) |
Feb 04, 2020 | 46.45 | 46.45 | 46.43 | 46.43 | 2,786,572 | -0.02(-0.04%) |