Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.80 | 43.89 | 43.79 | 43.86 | 476,909 | +0.07(+0.16%) |
Mar 30, 2020 | 43.72 | 43.79 | 43.63 | 43.78 | 944,827 | +0.16(+0.37%) |
Mar 27, 2020 | 43.37 | 43.69 | 43.34 | 43.62 | 1,105,924 | +0.19(+0.43%) |
Mar 26, 2020 | 43.06 | 43.48 | 43.02 | 43.44 | 1,293,431 | +0.33(+0.76%) |
Mar 25, 2020 | 42.98 | 43.21 | 42.90 | 43.11 | 1,851,507 | +0.13(+0.31%) |
Mar 24, 2020 | 42.75 | 43.21 | 42.63 | 42.98 | 1,198,365 | +0.20(+0.48%) |
Mar 23, 2020 | 42.70 | 43.13 | 42.62 | 42.77 | 1,395,356 | -0.06(-0.13%) |
Mar 20, 2020 | 41.92 | 43.06 | 41.92 | 42.83 | 2,423,265 | +0.35(+0.81%) |
Mar 19, 2020 | 43.56 | 43.58 | 42.00 | 42.48 | 3,928,787 | -1.12(-2.57%) |
Mar 18, 2020 | 43.86 | 44.00 | 43.57 | 43.60 | 2,816,080 | -0.58(-1.31%) |
Mar 17, 2020 | 44.20 | 44.29 | 44.08 | 44.18 | 1,294,498 | +0.02(+0.04%) |
Mar 16, 2020 | 43.94 | 44.21 | 43.78 | 44.16 | 3,678,636 | -0.21(-0.48%) |
Mar 13, 2020 | 44.05 | 44.49 | 44.04 | 44.37 | 2,493,441 | +0.25(+0.56%) |
Mar 12, 2020 | 44.31 | 44.48 | 44.08 | 44.12 | 3,788,874 | -0.50(-1.11%) |
Mar 11, 2020 | 44.70 | 44.73 | 44.57 | 44.62 | 2,095,931 | -0.12(-0.26%) |
Mar 10, 2020 | 44.74 | 44.75 | 44.73 | 44.73 | 3,595,281 | -0.01(-0.02%) |
Mar 09, 2020 | 44.71 | 44.80 | 41.61 | 44.74 | 3,069,790 | -0.08(-0.18%) |
Mar 06, 2020 | 44.82 | 44.83 | 44.81 | 44.82 | 1,028,645 | -0.01(-0.02%) |
Mar 05, 2020 | 44.81 | 44.84 | 44.81 | 44.83 | 1,310,011 | +0.04(+0.08%) |
Mar 04, 2020 | 44.80 | 44.81 | 44.79 | 44.80 | 762,985 | +0.01(+0.02%) |
Mar 03, 2020 | 44.79 | 44.81 | 44.78 | 44.79 | 4,126,584 | +0.00(+0.00%) |
Mar 02, 2020 | 44.76 | 44.79 | 44.76 | 44.79 | 1,678,848 | +0.03(+0.06%) |
Feb 28, 2020 | 44.74 | 44.78 | 44.74 | 44.76 | 2,705,658 | -0.01(-0.02%) |
Feb 27, 2020 | 44.75 | 44.77 | 44.75 | 44.77 | 1,280,505 | +0.03(+0.06%) |
Feb 26, 2020 | 44.75 | 44.75 | 44.74 | 44.74 | 913,425 | -0.01(-0.02%) |
Feb 25, 2020 | 44.75 | 44.76 | 44.74 | 44.75 | 1,072,172 | +0.00(+0.00%) |
Feb 24, 2020 | 44.74 | 44.75 | 44.74 | 44.75 | 694,014 | +0.02(+0.04%) |
Feb 21, 2020 | 44.73 | 44.74 | 44.73 | 44.73 | 592,223 | +0.00(+0.00%) |
Feb 20, 2020 | 44.72 | 44.73 | 44.72 | 44.73 | 635,354 | +0.02(+0.04%) |
Feb 19, 2020 | 44.71 | 44.72 | 44.71 | 44.72 | 526,055 | +0.00(+0.00%) |
Feb 18, 2020 | 44.72 | 44.72 | 44.71 | 44.72 | 485,000 | +0.01(+0.02%) |
Feb 14, 2020 | 44.70 | 44.72 | 44.70 | 44.71 | 643,908 | +0.01(+0.02%) |
Feb 13, 2020 | 44.71 | 44.71 | 44.70 | 44.70 | 551,260 | -0.01(-0.02%) |
Feb 12, 2020 | 44.71 | 44.71 | 44.69 | 44.71 | 780,980 | +0.00(+0.01%) |
Feb 11, 2020 | 44.70 | 44.71 | 44.70 | 44.70 | 371,594 | +0.00(+0.01%) |
Feb 10, 2020 | 44.69 | 44.70 | 44.69 | 44.70 | 409,450 | +0.01(+0.02%) |
Feb 07, 2020 | 44.68 | 44.69 | 44.68 | 44.69 | 546,407 | +0.01(+0.02%) |
Feb 06, 2020 | 44.68 | 44.68 | 44.67 | 44.68 | 961,041 | +0.01(+0.02%) |
Feb 05, 2020 | 44.69 | 44.69 | 44.67 | 44.67 | 450,681 | -0.01(-0.02%) |
Feb 04, 2020 | 44.68 | 44.68 | 44.67 | 44.68 | 684,501 | +0.01(+0.02%) |
Feb 03, 2020 | 44.67 | 44.68 | 44.67 | 44.67 | 764,014 | +0.00(+0.00%) |
Jan 31, 2020 | 44.67 | 44.68 | 44.67 | 44.67 | 884,047 | +0.01(+0.02%) |
Jan 30, 2020 | 44.65 | 44.67 | 44.65 | 44.66 | 891,631 | +0.00(+0.00%) |
Jan 29, 2020 | 44.64 | 44.67 | 44.64 | 44.66 | 773,782 | +0.02(+0.04%) |
Jan 28, 2020 | 44.66 | 44.66 | 44.64 | 44.64 | 851,329 | -0.02(-0.04%) |
Jan 27, 2020 | 44.66 | 44.66 | 44.65 | 44.66 | 481,879 | +0.02(+0.04%) |
Jan 24, 2020 | 44.64 | 44.64 | 44.63 | 44.64 | 635,444 | +0.02(+0.04%) |
Jan 23, 2020 | 44.63 | 44.64 | 44.63 | 44.63 | 492,405 | +0.00(+0.00%) |
Jan 22, 2020 | 44.62 | 44.63 | 44.62 | 44.63 | 516,487 | +0.01(+0.02%) |
Jan 21, 2020 | 44.62 | 44.62 | 44.61 | 44.62 | 807,027 | +0.00(+0.01%) |
Jan 17, 2020 | 44.61 | 44.62 | 44.60 | 44.62 | 465,317 | +0.01(+0.02%) |
Jan 16, 2020 | 44.61 | 44.61 | 44.60 | 44.61 | 521,017 | +0.01(+0.02%) |
Jan 15, 2020 | 44.60 | 44.60 | 44.59 | 44.60 | 779,966 | -0.01(-0.02%) |
Jan 14, 2020 | 44.59 | 44.61 | 44.59 | 44.61 | 619,761 | +0.02(+0.04%) |
Jan 13, 2020 | 44.60 | 44.60 | 44.58 | 44.59 | 690,699 | +0.00(+0.00%) |
Jan 10, 2020 | 44.58 | 44.59 | 44.58 | 44.59 | 761,357 | +0.01(+0.02%) |
Jan 09, 2020 | 44.58 | 44.58 | 44.57 | 44.58 | 513,872 | +0.01(+0.02%) |
Jan 08, 2020 | 44.57 | 44.58 | 44.57 | 44.57 | 628,777 | +0.00(+0.00%) |
Jan 07, 2020 | 44.57 | 44.58 | 44.55 | 44.57 | 413,752 | +0.00(+0.00%) |
Jan 06, 2020 | 44.56 | 44.57 | 44.56 | 44.57 | 557,051 | +0.01(+0.02%) |
Jan 03, 2020 | 44.54 | 44.56 | 44.54 | 44.56 | 581,449 | +0.02(+0.04%) |