Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.23 | 48.85 | 48.23 | 48.74 | 17,336,572 | +0.38(+0.79%) |
Mar 30, 2020 | 48.00 | 48.37 | 47.87 | 48.36 | 1,918,229 | +0.33(+0.69%) |
Mar 27, 2020 | 47.80 | 48.03 | 47.68 | 48.03 | 1,515,000 | -0.05(-0.10%) |
Mar 26, 2020 | 47.96 | 48.23 | 47.84 | 48.08 | 1,833,429 | +0.04(+0.08%) |
Mar 25, 2020 | 47.44 | 48.26 | 47.30 | 48.04 | 2,840,214 | +0.23(+0.48%) |
Mar 24, 2020 | 45.80 | 48.62 | 45.75 | 47.81 | 4,717,380 | +1.80(+3.92%) |
Mar 23, 2020 | 44.89 | 46.54 | 44.33 | 46.01 | 2,094,723 | +0.77(+1.69%) |
Mar 20, 2020 | 43.83 | 45.88 | 43.83 | 45.24 | 2,922,300 | +1.14(+2.59%) |
Mar 19, 2020 | 43.30 | 44.50 | 43.30 | 44.10 | 4,610,790 | -0.35(-0.79%) |
Mar 18, 2020 | 46.43 | 46.52 | 42.84 | 44.45 | 4,630,121 | -2.83(-5.99%) |
Mar 17, 2020 | 46.09 | 47.60 | 46.09 | 47.28 | 3,404,513 | +0.64(+1.37%) |
Mar 16, 2020 | 46.62 | 47.50 | 45.96 | 46.64 | 3,433,763 | -1.55(-3.22%) |
Mar 13, 2020 | 47.50 | 48.28 | 47.24 | 48.19 | 3,300,200 | +2.07(+4.49%) |
Mar 12, 2020 | 49.04 | 49.49 | 45.07 | 46.12 | 7,713,382 | -3.38(-6.83%) |
Mar 11, 2020 | 49.82 | 50.11 | 49.50 | 49.50 | 2,994,461 | -0.62(-1.24%) |
Mar 10, 2020 | 50.11 | 50.30 | 50.09 | 50.12 | 5,448,375 | +0.61(+1.23%) |
Mar 09, 2020 | 50.70 | 50.70 | 47.59 | 49.51 | 5,060,095 | -1.40(-2.75%) |
Mar 06, 2020 | 50.85 | 50.91 | 50.67 | 50.91 | 3,315,700 | +0.05(+0.10%) |
Mar 05, 2020 | 50.85 | 50.95 | 50.84 | 50.86 | 2,588,293 | -0.02(-0.04%) |
Mar 04, 2020 | 50.84 | 50.88 | 50.80 | 50.88 | 1,912,607 | +0.03(+0.06%) |
Mar 03, 2020 | 50.83 | 50.90 | 50.82 | 50.85 | 2,917,805 | -0.04(-0.08%) |
Mar 02, 2020 | 50.74 | 50.91 | 50.74 | 50.89 | 2,387,914 | -0.06(-0.12%) |
Feb 28, 2020 | 50.98 | 51.00 | 50.92 | 50.95 | 2,684,400 | -0.07(-0.14%) |
Feb 27, 2020 | 51.05 | 51.06 | 50.99 | 51.02 | 2,965,812 | -0.03(-0.06%) |
Feb 26, 2020 | 51.08 | 51.08 | 51.05 | 51.05 | 1,242,689 | -0.03(-0.06%) |
Feb 25, 2020 | 51.09 | 51.10 | 51.06 | 51.08 | 1,640,014 | +0.00(+0.00%) |
Feb 24, 2020 | 51.08 | 51.09 | 51.06 | 51.08 | 987,783 | -0.01(-0.02%) |
Feb 21, 2020 | 51.09 | 51.10 | 51.08 | 51.09 | 633,300 | +0.01(+0.02%) |
Feb 20, 2020 | 51.08 | 51.10 | 51.08 | 51.08 | 916,766 | -0.01(-0.02%) |
Feb 19, 2020 | 51.06 | 51.09 | 51.06 | 51.09 | 845,067 | +0.03(+0.06%) |
Feb 18, 2020 | 51.07 | 51.08 | 51.06 | 51.06 | 819,321 | -0.01(-0.02%) |
Feb 14, 2020 | 51.04 | 51.08 | 51.04 | 51.07 | 891,400 | +0.04(+0.08%) |
Feb 13, 2020 | 51.08 | 51.09 | 51.03 | 51.03 | 3,434,576 | -0.05(-0.10%) |
Feb 12, 2020 | 51.07 | 51.08 | 51.06 | 51.08 | 687,047 | +0.02(+0.04%) |
Feb 11, 2020 | 51.06 | 51.07 | 51.06 | 51.06 | 700,172 | +0.00(+0.00%) |
Feb 10, 2020 | 51.04 | 51.07 | 51.04 | 51.06 | 651,328 | +0.02(+0.04%) |
Feb 07, 2020 | 51.04 | 51.04 | 51.02 | 51.04 | 1,241,800 | -0.01(-0.02%) |
Feb 06, 2020 | 51.05 | 51.06 | 51.03 | 51.05 | 850,915 | +0.00(+0.00%) |
Feb 05, 2020 | 51.01 | 51.05 | 50.99 | 51.05 | 5,465,149 | +0.05(+0.10%) |
Feb 04, 2020 | 51.01 | 51.02 | 51.00 | 51.00 | 1,090,748 | +0.00(+0.00%) |
Feb 03, 2020 | 50.98 | 51.00 | 50.97 | 51.00 | 824,041 | -0.07(-0.14%) |
Jan 31, 2020 | 51.06 | 51.09 | 51.05 | 51.07 | 967,700 | +0.02(+0.04%) |
Jan 30, 2020 | 51.05 | 51.07 | 51.04 | 51.05 | 711,974 | +0.01(+0.02%) |
Jan 29, 2020 | 51.06 | 51.06 | 51.04 | 51.04 | 1,607,039 | +0.00(+0.00%) |
Jan 28, 2020 | 51.05 | 51.06 | 51.04 | 51.04 | 895,807 | -0.01(-0.02%) |
Jan 27, 2020 | 51.05 | 51.06 | 51.04 | 51.05 | 1,062,137 | +0.00(+0.00%) |
Jan 24, 2020 | 51.07 | 51.07 | 51.03 | 51.05 | 2,853,900 | +0.01(+0.02%) |
Jan 23, 2020 | 51.05 | 51.06 | 51.03 | 51.04 | 1,085,376 | +0.01(+0.02%) |
Jan 22, 2020 | 51.03 | 51.04 | 51.02 | 51.03 | 3,013,981 | +0.01(+0.02%) |
Jan 21, 2020 | 51.03 | 51.04 | 51.02 | 51.02 | 1,111,656 | +0.00(+0.00%) |
Jan 17, 2020 | 51.02 | 51.03 | 51.01 | 51.02 | 1,363,900 | +0.01(+0.02%) |
Jan 16, 2020 | 51.02 | 51.03 | 51.01 | 51.01 | 1,682,122 | -0.01(-0.02%) |
Jan 15, 2020 | 51.00 | 51.02 | 50.99 | 51.02 | 1,893,327 | +0.04(+0.08%) |
Jan 14, 2020 | 50.99 | 51.00 | 50.98 | 50.98 | 861,272 | -0.01(-0.02%) |
Jan 13, 2020 | 51.00 | 51.00 | 50.98 | 50.99 | 1,231,966 | +0.01(+0.02%) |
Jan 10, 2020 | 50.99 | 51.00 | 50.98 | 50.98 | 781,300 | +0.01(+0.02%) |
Jan 09, 2020 | 50.97 | 50.99 | 50.97 | 50.97 | 850,916 | +0.01(+0.02%) |
Jan 08, 2020 | 50.97 | 50.98 | 50.96 | 50.96 | 944,708 | +0.00(+0.00%) |
Jan 07, 2020 | 50.96 | 50.97 | 50.96 | 50.96 | 779,673 | +0.01(+0.02%) |
Jan 06, 2020 | 50.96 | 50.97 | 50.95 | 50.95 | 919,146 | -0.02(-0.04%) |
Jan 03, 2020 | 50.94 | 50.97 | 50.94 | 50.97 | 1,173,000 | +0.04(+0.08%) |