Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.84 | 44.90 | 44.83 | 44.90 | 3,718,682 | +0.06(+0.14%) |
Apr 29, 2020 | 44.85 | 44.87 | 44.80 | 44.84 | 3,476,257 | -0.02(-0.04%) |
Apr 28, 2020 | 44.84 | 44.86 | 44.83 | 44.85 | 2,241,758 | +0.03(+0.06%) |
Apr 27, 2020 | 44.84 | 44.84 | 44.82 | 44.83 | 2,045,208 | +0.01(+0.02%) |
Apr 24, 2020 | 44.77 | 44.83 | 44.77 | 44.82 | 3,081,086 | +0.05(+0.12%) |
Apr 23, 2020 | 44.78 | 44.79 | 44.76 | 44.76 | 2,439,783 | -0.03(-0.06%) |
Apr 22, 2020 | 44.78 | 44.80 | 44.72 | 44.79 | 2,887,088 | +0.02(+0.04%) |
Apr 21, 2020 | 44.79 | 44.80 | 44.75 | 44.77 | 3,218,799 | -0.01(-0.02%) |
Apr 20, 2020 | 44.80 | 44.80 | 44.69 | 44.78 | 4,068,711 | +0.02(+0.04%) |
Apr 17, 2020 | 44.76 | 44.76 | 44.70 | 44.76 | 1,975,784 | -0.01(-0.02%) |
Apr 16, 2020 | 44.68 | 44.79 | 44.68 | 44.77 | 2,906,137 | +0.08(+0.18%) |
Apr 15, 2020 | 44.67 | 44.72 | 44.65 | 44.69 | 2,788,609 | +0.04(+0.10%) |
Apr 14, 2020 | 44.61 | 44.72 | 44.58 | 44.65 | 3,232,550 | +0.04(+0.08%) |
Apr 13, 2020 | 44.63 | 44.63 | 44.57 | 44.61 | 1,683,185 | +0.04(+0.08%) |
Apr 09, 2020 | 44.46 | 44.59 | 44.46 | 44.58 | 3,561,028 | +0.07(+0.16%) |
Apr 08, 2020 | 44.42 | 44.53 | 44.42 | 44.51 | 3,330,684 | +0.10(+0.22%) |
Apr 07, 2020 | 44.36 | 44.43 | 44.34 | 44.41 | 3,647,600 | +0.04(+0.08%) |
Apr 06, 2020 | 44.36 | 44.39 | 44.28 | 44.37 | 4,320,708 | +0.03(+0.06%) |
Apr 03, 2020 | 44.26 | 44.39 | 44.26 | 44.34 | 1,690,441 | +0.05(+0.12%) |
Apr 02, 2020 | 44.26 | 44.39 | 44.26 | 44.29 | 2,447,517 | +0.00(+0.00%) |
Apr 01, 2020 | 44.15 | 44.41 | 44.15 | 44.29 | 1,705,382 | +0.04(+0.08%) |
Mar 31, 2020 | 44.24 | 44.31 | 44.21 | 44.25 | 1,870,966 | +0.01(+0.02%) |
Mar 30, 2020 | 44.09 | 44.31 | 44.09 | 44.25 | 3,108,537 | +0.11(+0.24%) |
Mar 27, 2020 | 43.85 | 44.14 | 43.85 | 44.14 | 2,956,884 | +0.32(+0.73%) |
Mar 26, 2020 | 43.65 | 43.88 | 43.65 | 43.82 | 3,702,434 | +0.22(+0.51%) |
Mar 25, 2020 | 43.70 | 43.75 | 43.51 | 43.60 | 3,761,622 | -0.18(-0.41%) |
Mar 24, 2020 | 43.64 | 44.02 | 43.60 | 43.77 | 4,882,727 | +0.05(+0.12%) |
Mar 23, 2020 | 43.30 | 44.01 | 43.30 | 43.72 | 8,527,692 | +0.09(+0.20%) |
Mar 20, 2020 | 43.45 | 43.82 | 43.44 | 43.63 | 11,243,231 | -0.06(-0.14%) |
Mar 19, 2020 | 43.94 | 44.10 | 43.41 | 43.69 | 11,069,052 | -0.29(-0.65%) |
Mar 18, 2020 | 44.23 | 44.46 | 43.98 | 43.98 | 10,832,985 | -0.54(-1.22%) |
Mar 17, 2020 | 44.48 | 44.66 | 44.48 | 44.52 | 6,854,752 | +0.02(+0.04%) |
Mar 16, 2020 | 43.93 | 44.64 | 43.93 | 44.50 | 8,250,818 | -0.19(-0.42%) |
Mar 13, 2020 | 44.51 | 44.73 | 44.51 | 44.69 | 9,230,821 | +0.27(+0.60%) |
Mar 12, 2020 | 44.82 | 44.90 | 44.40 | 44.42 | 13,475,725 | -0.56(-1.25%) |
Mar 11, 2020 | 44.99 | 45.01 | 44.95 | 44.99 | 5,666,236 | -0.04(-0.10%) |
Mar 10, 2020 | 45.01 | 45.04 | 45.00 | 45.03 | 7,942,317 | +0.02(+0.04%) |
Mar 09, 2020 | 44.91 | 45.05 | 41.00 | 45.01 | 13,370,555 | -0.06(-0.14%) |
Mar 06, 2020 | 45.07 | 45.10 | 45.07 | 45.07 | 4,106,752 | +0.00(+0.00%) |
Mar 05, 2020 | 45.07 | 45.09 | 45.07 | 45.07 | 3,513,178 | +0.00(+0.01%) |
Mar 04, 2020 | 45.05 | 45.07 | 45.05 | 45.07 | 3,685,493 | +0.02(+0.05%) |
Mar 03, 2020 | 45.03 | 45.06 | 45.02 | 45.05 | 7,060,984 | +0.02(+0.04%) |
Mar 02, 2020 | 45.01 | 45.04 | 45.01 | 45.03 | 6,464,566 | +0.00(+0.00%) |
Feb 28, 2020 | 45.01 | 45.03 | 44.99 | 45.03 | 10,737,042 | +0.02(+0.05%) |
Feb 27, 2020 | 44.99 | 45.01 | 44.97 | 45.01 | 7,058,731 | +0.01(+0.03%) |
Feb 26, 2020 | 44.99 | 45.01 | 44.99 | 44.99 | 4,861,007 | -0.00(-0.01%) |
Feb 25, 2020 | 44.99 | 45.00 | 44.98 | 45.00 | 2,821,894 | +0.02(+0.04%) |
Feb 24, 2020 | 44.98 | 44.99 | 44.97 | 44.98 | 3,351,678 | +0.00(+0.01%) |
Feb 21, 2020 | 44.97 | 44.98 | 44.96 | 44.98 | 2,082,310 | +0.01(+0.03%) |
Feb 20, 2020 | 44.95 | 44.97 | 44.95 | 44.96 | 1,875,610 | +0.01(+0.02%) |
Feb 19, 2020 | 44.97 | 44.97 | 44.95 | 44.95 | 2,554,242 | +0.00(+0.00%) |
Feb 18, 2020 | 44.95 | 44.96 | 44.95 | 44.95 | 1,937,886 | +0.01(+0.02%) |
Feb 14, 2020 | 44.94 | 44.95 | 44.94 | 44.95 | 2,969,894 | +0.01(+0.02%) |
Feb 13, 2020 | 44.95 | 44.95 | 44.94 | 44.94 | 1,828,453 | -0.01(-0.02%) |
Feb 12, 2020 | 44.95 | 44.95 | 44.94 | 44.95 | 1,997,207 | +0.00(+0.00%) |
Feb 11, 2020 | 44.95 | 44.95 | 44.93 | 44.95 | 2,255,009 | +0.00(+0.00%) |
Feb 10, 2020 | 44.93 | 44.95 | 44.93 | 44.95 | 1,819,461 | +0.02(+0.04%) |
Feb 07, 2020 | 44.93 | 44.93 | 44.91 | 44.93 | 2,164,716 | +0.01(+0.02%) |
Feb 06, 2020 | 44.92 | 44.92 | 44.91 | 44.92 | 2,446,809 | +0.00(+0.00%) |
Feb 05, 2020 | 44.92 | 44.92 | 44.91 | 44.92 | 2,804,743 | +0.01(+0.02%) |
Feb 04, 2020 | 44.93 | 44.93 | 44.91 | 44.91 | 2,881,103 | -0.02(-0.04%) |