Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.01 | 45.03 | 44.99 | 45.03 | 10,737,050 | +0.02(+0.05%) |
Feb 27, 2020 | 44.99 | 45.01 | 44.97 | 45.01 | 7,058,737 | +0.01(+0.03%) |
Feb 26, 2020 | 44.99 | 45.01 | 44.99 | 44.99 | 4,861,011 | -0.00(-0.01%) |
Feb 25, 2020 | 44.99 | 45.00 | 44.98 | 45.00 | 2,821,897 | +0.02(+0.04%) |
Feb 24, 2020 | 44.98 | 44.99 | 44.97 | 44.98 | 3,351,681 | +0.00(+0.01%) |
Feb 21, 2020 | 44.97 | 44.98 | 44.96 | 44.98 | 2,082,312 | +0.01(+0.03%) |
Feb 20, 2020 | 44.95 | 44.97 | 44.95 | 44.96 | 1,875,612 | +0.01(+0.02%) |
Feb 19, 2020 | 44.97 | 44.97 | 44.95 | 44.95 | 2,554,244 | +0.00(+0.00%) |
Feb 18, 2020 | 44.95 | 44.96 | 44.95 | 44.95 | 1,937,888 | +0.01(+0.02%) |
Feb 14, 2020 | 44.94 | 44.95 | 44.94 | 44.95 | 2,969,897 | +0.01(+0.02%) |
Feb 13, 2020 | 44.95 | 44.95 | 44.94 | 44.94 | 1,828,454 | -0.01(-0.02%) |
Feb 12, 2020 | 44.95 | 44.95 | 44.94 | 44.95 | 1,997,209 | +0.00(+0.00%) |
Feb 11, 2020 | 44.95 | 44.95 | 44.93 | 44.95 | 2,255,011 | +0.00(+0.00%) |
Feb 10, 2020 | 44.93 | 44.95 | 44.93 | 44.95 | 1,819,463 | +0.02(+0.04%) |
Feb 07, 2020 | 44.93 | 44.93 | 44.91 | 44.93 | 2,164,718 | +0.01(+0.02%) |
Feb 06, 2020 | 44.92 | 44.92 | 44.91 | 44.92 | 2,446,811 | +0.00(+0.00%) |
Feb 05, 2020 | 44.92 | 44.92 | 44.91 | 44.92 | 2,804,745 | +0.01(+0.02%) |
Feb 04, 2020 | 44.93 | 44.93 | 44.91 | 44.91 | 2,881,106 | -0.02(-0.04%) |
Feb 03, 2020 | 44.92 | 44.93 | 44.92 | 44.93 | 4,535,467 | +0.01(+0.02%) |
Jan 31, 2020 | 44.91 | 44.92 | 44.90 | 44.92 | 7,749,142 | +0.02(+0.05%) |
Jan 30, 2020 | 44.90 | 44.91 | 44.89 | 44.90 | 2,634,906 | +0.00(+0.00%) |
Jan 29, 2020 | 44.90 | 44.90 | 44.89 | 44.90 | 1,892,437 | +0.00(+0.00%) |
Jan 28, 2020 | 44.89 | 44.90 | 44.88 | 44.90 | 1,729,293 | +0.01(+0.03%) |
Jan 27, 2020 | 44.88 | 44.89 | 44.87 | 44.88 | 2,977,307 | +0.01(+0.03%) |
Jan 24, 2020 | 44.87 | 44.87 | 44.86 | 44.87 | 2,561,496 | +0.00(+0.00%) |
Jan 23, 2020 | 44.86 | 44.87 | 44.86 | 44.87 | 1,598,498 | +0.01(+0.02%) |
Jan 22, 2020 | 44.85 | 44.87 | 44.84 | 44.86 | 3,397,150 | +0.01(+0.02%) |
Jan 21, 2020 | 44.84 | 44.85 | 44.83 | 44.85 | 2,034,356 | +0.02(+0.04%) |
Jan 17, 2020 | 44.84 | 44.84 | 44.83 | 44.83 | 2,065,548 | +0.00(+0.00%) |
Jan 16, 2020 | 44.83 | 44.84 | 44.83 | 44.83 | 2,578,157 | +0.01(+0.02%) |
Jan 15, 2020 | 44.83 | 44.83 | 44.82 | 44.83 | 2,461,550 | +0.00(+0.00%) |
Jan 14, 2020 | 44.82 | 44.83 | 44.82 | 44.83 | 2,136,681 | +0.02(+0.04%) |
Jan 13, 2020 | 44.83 | 44.83 | 44.81 | 44.81 | 2,769,233 | -0.00(-0.01%) |
Jan 10, 2020 | 44.80 | 44.82 | 44.80 | 44.81 | 2,437,622 | +0.02(+0.05%) |
Jan 09, 2020 | 44.81 | 44.81 | 44.79 | 44.79 | 2,695,449 | -0.01(-0.02%) |
Jan 08, 2020 | 44.81 | 44.81 | 44.80 | 44.80 | 2,051,055 | +0.00(+0.00%) |
Jan 07, 2020 | 44.80 | 44.81 | 44.80 | 44.80 | 2,271,828 | +0.00(+0.00%) |
Jan 06, 2020 | 44.81 | 44.81 | 44.79 | 44.80 | 2,662,441 | +0.01(+0.02%) |
Jan 03, 2020 | 44.79 | 44.79 | 44.78 | 44.79 | 2,353,725 | +0.01(+0.02%) |
Jan 02, 2020 | 44.78 | 44.79 | 44.77 | 44.78 | 6,392,194 | +0.00(+0.00%) |
Dec 31, 2019 | 44.78 | 44.78 | 44.77 | 44.78 | 2,337,846 | +0.01(+0.03%) |
Dec 30, 2019 | 44.76 | 44.77 | 44.76 | 44.77 | 2,577,234 | +0.02(+0.05%) |
Dec 27, 2019 | 44.74 | 44.76 | 44.73 | 44.75 | 2,143,980 | +0.01(+0.02%) |
Dec 26, 2019 | 44.74 | 44.74 | 44.73 | 44.74 | 2,661,519 | +0.01(+0.02%) |
Dec 24, 2019 | 44.73 | 44.74 | 44.72 | 44.73 | 1,288,509 | +0.01(+0.02%) |
Dec 23, 2019 | 44.73 | 44.73 | 44.71 | 44.72 | 2,106,664 | -0.01(-0.02%) |
Dec 20, 2019 | 44.72 | 44.73 | 44.71 | 44.73 | 2,709,290 | +0.01(+0.02%) |
Dec 19, 2019 | 44.73 | 44.74 | 44.70 | 44.72 | 5,699,676 | +0.00(+0.00%) |
Dec 18, 2019 | 44.74 | 44.74 | 44.71 | 44.72 | 3,132,756 | -0.01(-0.02%) |
Dec 17, 2019 | 44.73 | 44.74 | 44.72 | 44.73 | 2,685,639 | +0.00(+0.01%) |
Dec 16, 2019 | 44.72 | 44.73 | 44.72 | 44.72 | 1,609,031 | +0.00(+0.01%) |
Dec 13, 2019 | 44.72 | 44.73 | 44.71 | 44.72 | 1,990,717 | +0.00(+0.00%) |
Dec 12, 2019 | 44.71 | 44.72 | 44.70 | 44.72 | 1,928,907 | +0.01(+0.03%) |
Dec 11, 2019 | 44.71 | 44.71 | 44.70 | 44.71 | 1,358,544 | +0.00(+0.01%) |
Dec 10, 2019 | 44.71 | 44.72 | 44.70 | 44.70 | 2,203,583 | -0.00(-0.01%) |
Dec 09, 2019 | 44.71 | 44.71 | 44.70 | 44.71 | 2,646,231 | +0.00(+0.01%) |
Dec 06, 2019 | 44.70 | 44.71 | 44.69 | 44.70 | 2,651,732 | +0.00(+0.00%) |
Dec 05, 2019 | 44.69 | 44.71 | 44.69 | 44.70 | 2,414,048 | +0.01(+0.02%) |
Dec 04, 2019 | 44.70 | 44.70 | 44.68 | 44.69 | 1,778,087 | +0.00(+0.00%) |
Dec 03, 2019 | 44.69 | 44.70 | 44.68 | 44.69 | 2,964,111 | +0.00(+0.00%) |