Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2020 | 46.44 | 46.45 | 46.44 | 46.45 | 4,386,651 | +0.01(+0.02%) |
Jan 31, 2020 | 46.43 | 46.44 | 46.42 | 46.44 | 7,494,881 | -0.06(-0.12%) |
Jan 30, 2020 | 46.50 | 46.51 | 46.49 | 46.50 | 2,544,166 | +0.00(+0.00%) |
Jan 29, 2020 | 46.50 | 46.50 | 46.49 | 46.50 | 1,827,266 | +0.00(+0.00%) |
Jan 28, 2020 | 46.49 | 46.50 | 46.48 | 46.50 | 1,669,741 | +0.01(+0.03%) |
Jan 27, 2020 | 46.48 | 46.49 | 46.47 | 46.48 | 2,874,776 | +0.01(+0.03%) |
Jan 24, 2020 | 46.47 | 46.47 | 46.46 | 46.47 | 2,473,284 | +0.00(+0.00%) |
Jan 23, 2020 | 46.46 | 46.47 | 46.46 | 46.47 | 1,543,449 | +0.01(+0.02%) |
Jan 22, 2020 | 46.45 | 46.47 | 46.44 | 46.46 | 3,280,160 | +0.01(+0.02%) |
Jan 21, 2020 | 46.44 | 46.45 | 46.43 | 46.45 | 1,964,298 | +0.02(+0.04%) |
Jan 17, 2020 | 46.44 | 46.44 | 46.42 | 46.43 | 1,994,416 | +0.00(+0.00%) |
Jan 16, 2020 | 46.43 | 46.44 | 46.42 | 46.43 | 2,489,372 | +0.01(+0.02%) |
Jan 15, 2020 | 46.42 | 46.43 | 46.42 | 46.42 | 2,376,780 | +0.00(+0.00%) |
Jan 14, 2020 | 46.42 | 46.42 | 46.42 | 46.42 | 2,063,099 | +0.02(+0.04%) |
Jan 13, 2020 | 46.42 | 46.42 | 46.41 | 46.41 | 2,673,868 | -0.00(-0.01%) |
Jan 10, 2020 | 46.40 | 46.42 | 46.40 | 46.41 | 2,353,676 | +0.02(+0.05%) |
Jan 09, 2020 | 46.41 | 46.41 | 46.39 | 46.39 | 2,602,624 | -0.01(-0.02%) |
Jan 08, 2020 | 46.41 | 46.41 | 46.40 | 46.40 | 1,980,421 | +0.00(+0.00%) |
Jan 07, 2020 | 46.40 | 46.41 | 46.40 | 46.40 | 2,193,592 | +0.00(+0.00%) |
Jan 06, 2020 | 46.41 | 46.41 | 46.39 | 46.40 | 2,570,753 | +0.01(+0.02%) |
Jan 03, 2020 | 46.39 | 46.39 | 46.38 | 46.39 | 2,272,668 | +0.01(+0.02%) |
Jan 02, 2020 | 46.38 | 46.39 | 46.37 | 46.38 | 6,172,063 | +0.00(+0.00%) |
Dec 31, 2019 | 46.38 | 46.38 | 46.37 | 46.38 | 2,257,337 | +0.01(+0.03%) |
Dec 30, 2019 | 46.36 | 46.37 | 46.35 | 46.37 | 2,488,480 | -0.08(-0.17%) |
Dec 27, 2019 | 46.43 | 46.45 | 46.42 | 46.44 | 2,065,637 | +0.01(+0.02%) |
Dec 26, 2019 | 46.43 | 46.43 | 46.42 | 46.43 | 2,564,265 | +0.01(+0.02%) |
Dec 24, 2019 | 46.42 | 46.43 | 46.42 | 46.42 | 1,241,426 | +0.01(+0.02%) |
Dec 23, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 2,029,685 | -0.01(-0.02%) |
Dec 20, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 2,610,290 | +0.01(+0.02%) |
Dec 19, 2019 | 46.42 | 46.43 | 46.40 | 46.42 | 5,491,405 | +0.00(+0.00%) |
Dec 18, 2019 | 46.43 | 46.43 | 46.41 | 46.42 | 3,018,282 | -0.01(-0.02%) |
Dec 17, 2019 | 46.42 | 46.43 | 46.42 | 46.42 | 2,587,504 | +0.00(+0.01%) |
Dec 16, 2019 | 46.42 | 46.42 | 46.42 | 46.42 | 1,550,236 | +0.00(+0.01%) |
Dec 13, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 1,917,975 | +0.00(+0.00%) |
Dec 12, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 1,858,423 | +0.01(+0.03%) |
Dec 11, 2019 | 46.41 | 46.41 | 46.40 | 46.40 | 1,308,902 | +0.00(+0.01%) |
Dec 10, 2019 | 46.41 | 46.42 | 46.40 | 46.40 | 2,123,062 | -0.00(-0.01%) |
Dec 09, 2019 | 46.41 | 46.41 | 46.40 | 46.40 | 2,549,536 | +0.00(+0.01%) |
Dec 06, 2019 | 46.40 | 46.41 | 46.39 | 46.40 | 2,554,835 | +0.00(+0.00%) |
Dec 05, 2019 | 46.39 | 46.41 | 46.39 | 46.40 | 2,325,836 | +0.01(+0.02%) |
Dec 04, 2019 | 46.40 | 46.40 | 46.38 | 46.39 | 1,713,114 | +0.00(+0.00%) |
Dec 03, 2019 | 46.39 | 46.40 | 46.38 | 46.39 | 2,855,800 | +0.00(+0.00%) |