Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 50.71 | 50.77 | 50.39 | 50.39 | 4,052,668 | -0.30(-0.58%) |
Mar 30, 2020 | 50.47 | 50.94 | 50.38 | 50.69 | 5,706,203 | +0.13(+0.27%) |
Mar 27, 2020 | 50.52 | 50.82 | 50.47 | 50.56 | 3,498,464 | +0.13(+0.27%) |
Mar 26, 2020 | 49.96 | 50.58 | 49.94 | 50.42 | 3,476,027 | +0.34(+0.68%) |
Mar 25, 2020 | 49.61 | 50.28 | 49.59 | 50.08 | 2,898,741 | +0.43(+0.87%) |
Mar 24, 2020 | 49.39 | 50.15 | 49.35 | 49.65 | 3,756,168 | -0.01(-0.02%) |
Mar 23, 2020 | 49.27 | 50.15 | 49.21 | 49.66 | 6,714,074 | +0.12(+0.24%) |
Mar 20, 2020 | 49.31 | 50.30 | 49.31 | 49.54 | 5,009,959 | +0.28(+0.56%) |
Mar 19, 2020 | 49.27 | 49.58 | 48.27 | 49.27 | 7,891,297 | +0.04(+0.07%) |
Mar 18, 2020 | 49.39 | 49.71 | 48.84 | 49.23 | 4,665,500 | -1.16(-2.29%) |
Mar 17, 2020 | 50.09 | 50.48 | 49.86 | 50.39 | 4,258,488 | -0.40(-0.79%) |
Mar 16, 2020 | 50.21 | 50.90 | 49.99 | 50.79 | 4,621,579 | +0.00(+0.00%) |
Mar 13, 2020 | 50.80 | 50.93 | 50.46 | 50.79 | 6,735,468 | -0.02(-0.04%) |
Mar 12, 2020 | 51.94 | 51.94 | 50.77 | 50.81 | 13,353,884 | -1.19(-2.29%) |
Mar 11, 2020 | 52.02 | 52.18 | 51.97 | 52.00 | 6,896,721 | +0.21(+0.40%) |
Mar 10, 2020 | 51.85 | 52.02 | 51.76 | 51.79 | 5,332,944 | -0.43(-0.82%) |
Mar 09, 2020 | 52.31 | 52.54 | 52.21 | 52.22 | 11,805,765 | -0.09(-0.17%) |
Mar 06, 2020 | 52.34 | 52.42 | 52.25 | 52.31 | 2,870,601 | +0.21(+0.40%) |
Mar 05, 2020 | 52.06 | 52.13 | 52.04 | 52.10 | 2,643,561 | +0.00(+0.00%) |
Mar 04, 2020 | 52.12 | 52.19 | 52.02 | 52.10 | 3,300,633 | +0.11(+0.21%) |
Mar 03, 2020 | 51.79 | 52.06 | 51.79 | 52.00 | 4,376,897 | +0.13(+0.26%) |
Mar 02, 2020 | 51.89 | 51.93 | 51.85 | 51.86 | 4,171,876 | -0.04(-0.08%) |
Feb 28, 2020 | 51.93 | 51.99 | 51.90 | 51.90 | 6,557,464 | +0.13(+0.24%) |
Feb 27, 2020 | 51.89 | 51.90 | 51.78 | 51.78 | 2,564,840 | -0.05(-0.10%) |
Feb 26, 2020 | 51.80 | 51.86 | 51.79 | 51.83 | 3,194,717 | -0.08(-0.16%) |
Feb 25, 2020 | 51.90 | 51.94 | 51.87 | 51.91 | 2,980,506 | +0.04(+0.09%) |
Feb 24, 2020 | 51.88 | 51.90 | 51.85 | 51.87 | 2,070,845 | +0.09(+0.16%) |
Feb 21, 2020 | 51.79 | 51.82 | 51.78 | 51.78 | 1,527,389 | +0.08(+0.16%) |
Feb 20, 2020 | 51.67 | 51.73 | 51.64 | 51.70 | 2,846,609 | +0.09(+0.17%) |
Feb 19, 2020 | 51.58 | 51.61 | 51.58 | 51.61 | 2,757,788 | +0.04(+0.07%) |
Feb 18, 2020 | 51.59 | 51.61 | 51.56 | 51.57 | 1,921,912 | +0.07(+0.14%) |
Feb 14, 2020 | 51.52 | 51.54 | 51.48 | 51.50 | 2,528,109 | -0.01(-0.02%) |
Feb 13, 2020 | 51.48 | 51.51 | 51.46 | 51.51 | 1,682,676 | +0.04(+0.07%) |
Feb 12, 2020 | 51.47 | 51.49 | 51.47 | 51.47 | 1,821,364 | -0.02(-0.03%) |
Feb 11, 2020 | 51.53 | 51.53 | 51.48 | 51.49 | 1,863,769 | -0.05(-0.10%) |
Feb 10, 2020 | 51.56 | 51.57 | 51.51 | 51.55 | 2,132,405 | +0.07(+0.14%) |
Feb 07, 2020 | 51.47 | 51.51 | 51.43 | 51.47 | 2,495,820 | +0.13(+0.24%) |
Feb 06, 2020 | 51.32 | 51.36 | 51.31 | 51.35 | 1,885,042 | +0.00(+0.00%) |
Feb 05, 2020 | 51.38 | 51.39 | 51.32 | 51.35 | 3,010,886 | -0.08(-0.16%) |
Feb 04, 2020 | 51.47 | 51.47 | 51.43 | 51.43 | 2,422,810 | -0.16(-0.31%) |
Feb 03, 2020 | 51.55 | 51.59 | 51.52 | 51.59 | 2,456,145 | +0.03(+0.06%) |
Jan 31, 2020 | 51.52 | 51.57 | 51.51 | 51.56 | 2,792,395 | +0.07(+0.14%) |
Jan 30, 2020 | 51.50 | 51.53 | 51.49 | 51.49 | 1,749,172 | +0.02(+0.03%) |
Jan 29, 2020 | 51.41 | 51.47 | 51.38 | 51.47 | 1,635,695 | +0.13(+0.26%) |
Jan 28, 2020 | 51.40 | 51.40 | 51.32 | 51.34 | 2,029,731 | -0.09(-0.17%) |
Jan 27, 2020 | 51.41 | 51.44 | 51.39 | 51.43 | 2,114,546 | +0.21(+0.42%) |
Jan 24, 2020 | 51.17 | 51.24 | 51.16 | 51.21 | 2,796,532 | +0.08(+0.16%) |
Jan 23, 2020 | 51.09 | 51.16 | 51.09 | 51.13 | 1,888,799 | +0.15(+0.30%) |
Jan 22, 2020 | 50.95 | 50.99 | 50.94 | 50.98 | 5,022,939 | +0.05(+0.11%) |
Jan 21, 2020 | 50.89 | 50.95 | 50.87 | 50.92 | 2,367,111 | +0.12(+0.23%) |
Jan 17, 2020 | 50.81 | 50.84 | 50.80 | 50.81 | 3,964,521 | -0.03(-0.05%) |
Jan 16, 2020 | 50.85 | 50.85 | 50.81 | 50.84 | 2,482,289 | +0.00(+0.00%) |
Jan 15, 2020 | 50.84 | 50.85 | 50.78 | 50.84 | 3,333,278 | +0.11(+0.21%) |
Jan 14, 2020 | 50.72 | 50.75 | 50.70 | 50.73 | 5,245,181 | +0.03(+0.05%) |
Jan 13, 2020 | 50.74 | 50.75 | 50.69 | 50.70 | 2,912,157 | -0.11(-0.21%) |
Jan 10, 2020 | 50.75 | 50.81 | 50.75 | 50.81 | 4,513,183 | +0.09(+0.18%) |
Jan 09, 2020 | 50.68 | 50.72 | 50.66 | 50.72 | 1,781,967 | +0.01(+0.02%) |
Jan 08, 2020 | 50.79 | 50.79 | 50.69 | 50.71 | 1,857,188 | -0.10(-0.19%) |
Jan 07, 2020 | 50.84 | 50.85 | 50.79 | 50.81 | 2,048,311 | -0.04(-0.07%) |
Jan 06, 2020 | 50.92 | 50.92 | 50.84 | 50.84 | 3,233,870 | -0.04(-0.07%) |
Jan 03, 2020 | 50.85 | 50.89 | 50.82 | 50.88 | 1,881,685 | +0.14(+0.28%) |