Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.76 | 46.92 | 46.75 | 46.84 | 396,116 | -0.12(-0.27%) |
Mar 30, 2020 | 46.78 | 47.02 | 46.75 | 46.97 | 850,949 | +0.01(+0.02%) |
Mar 27, 2020 | 46.63 | 47.14 | 46.61 | 46.96 | 1,842,131 | +0.34(+0.74%) |
Mar 26, 2020 | 46.15 | 46.85 | 46.15 | 46.61 | 1,687,607 | +0.50(+1.08%) |
Mar 25, 2020 | 44.96 | 46.26 | 44.96 | 46.12 | 1,107,685 | +1.05(+2.34%) |
Mar 24, 2020 | 44.30 | 45.19 | 44.29 | 45.06 | 1,678,323 | +1.44(+3.29%) |
Mar 23, 2020 | 43.82 | 44.42 | 42.70 | 43.63 | 4,166,040 | -0.39(-0.89%) |
Mar 20, 2020 | 42.15 | 44.70 | 42.11 | 44.02 | 2,577,335 | +1.94(+4.62%) |
Mar 19, 2020 | 43.34 | 43.74 | 41.23 | 42.07 | 2,446,136 | -1.61(-3.68%) |
Mar 18, 2020 | 45.23 | 45.47 | 43.52 | 43.68 | 1,634,592 | -1.69(-3.72%) |
Mar 17, 2020 | 45.51 | 45.92 | 45.27 | 45.37 | 1,400,729 | -0.19(-0.42%) |
Mar 16, 2020 | 45.82 | 46.10 | 45.51 | 45.56 | 1,476,841 | -0.62(-1.35%) |
Mar 13, 2020 | 46.19 | 46.68 | 45.92 | 46.18 | 1,245,451 | +0.21(+0.45%) |
Mar 12, 2020 | 46.56 | 46.75 | 45.12 | 45.98 | 1,446,209 | -1.28(-2.71%) |
Mar 11, 2020 | 47.44 | 47.52 | 47.19 | 47.26 | 640,092 | -0.20(-0.42%) |
Mar 10, 2020 | 47.60 | 47.70 | 47.44 | 47.46 | 1,194,835 | -0.14(-0.30%) |
Mar 09, 2020 | 47.52 | 47.90 | 47.52 | 47.60 | 591,598 | +0.06(+0.12%) |
Mar 06, 2020 | 47.50 | 47.57 | 47.44 | 47.54 | 406,590 | +0.05(+0.10%) |
Mar 05, 2020 | 47.46 | 47.50 | 47.42 | 47.50 | 360,906 | +0.10(+0.20%) |
Mar 04, 2020 | 47.42 | 47.46 | 47.40 | 47.40 | 330,907 | -0.01(-0.02%) |
Mar 03, 2020 | 47.41 | 47.44 | 47.35 | 47.41 | 492,720 | +0.10(+0.20%) |
Mar 02, 2020 | 47.36 | 47.42 | 47.30 | 47.31 | 493,061 | +0.01(+0.02%) |
Feb 28, 2020 | 47.32 | 47.42 | 47.29 | 47.30 | 508,356 | -0.01(-0.02%) |
Feb 27, 2020 | 47.36 | 47.41 | 47.31 | 47.31 | 347,684 | -0.06(-0.12%) |
Feb 26, 2020 | 47.34 | 47.39 | 47.34 | 47.37 | 346,957 | +0.03(+0.06%) |
Feb 25, 2020 | 47.32 | 47.39 | 47.32 | 47.34 | 477,474 | +0.01(+0.02%) |
Feb 24, 2020 | 47.32 | 47.36 | 47.31 | 47.33 | 266,838 | +0.05(+0.10%) |
Feb 21, 2020 | 47.22 | 47.30 | 47.22 | 47.29 | 205,788 | +0.07(+0.14%) |
Feb 20, 2020 | 47.21 | 47.25 | 47.20 | 47.22 | 252,810 | -0.01(-0.02%) |
Feb 19, 2020 | 47.20 | 47.23 | 47.19 | 47.23 | 287,569 | +0.01(+0.02%) |
Feb 18, 2020 | 47.18 | 47.24 | 47.18 | 47.22 | 295,919 | +0.04(+0.08%) |
Feb 14, 2020 | 47.18 | 47.21 | 47.18 | 47.18 | 209,132 | -0.02(-0.04%) |
Feb 13, 2020 | 47.21 | 47.21 | 47.16 | 47.20 | 238,490 | +0.04(+0.08%) |
Feb 12, 2020 | 47.18 | 47.21 | 47.15 | 47.16 | 306,224 | -0.05(-0.10%) |
Feb 11, 2020 | 47.21 | 47.22 | 47.14 | 47.21 | 273,409 | +0.03(+0.06%) |
Feb 10, 2020 | 47.17 | 47.22 | 47.13 | 47.18 | 300,022 | +0.03(+0.06%) |
Feb 07, 2020 | 47.13 | 47.19 | 47.13 | 47.15 | 331,205 | +0.00(+0.00%) |
Feb 06, 2020 | 47.11 | 47.18 | 47.11 | 47.15 | 270,164 | +0.02(+0.04%) |
Feb 05, 2020 | 47.17 | 47.17 | 47.13 | 47.13 | 247,154 | -0.07(-0.14%) |
Feb 04, 2020 | 47.20 | 47.20 | 47.16 | 47.20 | 342,534 | -0.02(-0.04%) |
Feb 03, 2020 | 47.20 | 47.23 | 47.19 | 47.22 | 272,446 | -0.00(-0.01%) |
Jan 31, 2020 | 47.25 | 47.25 | 47.20 | 47.22 | 258,502 | -0.03(-0.06%) |
Jan 30, 2020 | 47.20 | 47.25 | 47.20 | 47.25 | 296,577 | +0.03(+0.06%) |
Jan 29, 2020 | 47.24 | 47.24 | 47.21 | 47.22 | 284,181 | -0.01(-0.02%) |
Jan 28, 2020 | 47.22 | 47.23 | 47.20 | 47.23 | 211,605 | +0.01(+0.02%) |
Jan 27, 2020 | 47.21 | 47.25 | 47.21 | 47.22 | 303,977 | +0.01(+0.02%) |
Jan 24, 2020 | 47.22 | 47.24 | 47.14 | 47.21 | 303,068 | +0.03(+0.06%) |
Jan 23, 2020 | 47.15 | 47.21 | 47.13 | 47.18 | 518,198 | +0.04(+0.08%) |
Jan 22, 2020 | 47.17 | 47.20 | 47.10 | 47.14 | 905,564 | +0.01(+0.02%) |
Jan 21, 2020 | 47.12 | 47.17 | 47.12 | 47.13 | 362,428 | +0.01(+0.02%) |
Jan 17, 2020 | 47.13 | 47.15 | 47.10 | 47.13 | 754,897 | +0.01(+0.02%) |
Jan 16, 2020 | 47.13 | 47.15 | 47.09 | 47.12 | 233,273 | -0.01(-0.02%) |
Jan 15, 2020 | 47.09 | 47.13 | 47.06 | 47.13 | 596,568 | +0.08(+0.16%) |
Jan 14, 2020 | 47.04 | 47.10 | 47.03 | 47.05 | 826,938 | -0.01(-0.02%) |
Jan 13, 2020 | 47.05 | 47.06 | 46.98 | 47.06 | 290,854 | +0.04(+0.08%) |
Jan 10, 2020 | 47.04 | 47.05 | 47.01 | 47.02 | 309,344 | -0.03(-0.06%) |
Jan 09, 2020 | 47.04 | 47.07 | 47.01 | 47.05 | 240,874 | +0.05(+0.10%) |
Jan 08, 2020 | 47.03 | 47.05 | 46.99 | 47.00 | 399,270 | +0.00(+0.00%) |
Jan 07, 2020 | 47.01 | 47.08 | 46.99 | 47.00 | 1,183,080 | -0.04(-0.08%) |
Jan 06, 2020 | 47.06 | 47.06 | 47.02 | 47.04 | 610,757 | +0.04(+0.08%) |
Jan 03, 2020 | 47.01 | 47.04 | 47.00 | 47.00 | 486,875 | +0.00(+0.00%) |