Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.73 | 51.80 | 51.71 | 51.71 | 6,582,595 | +0.12(+0.24%) |
Feb 27, 2020 | 51.69 | 51.70 | 51.58 | 51.58 | 2,574,670 | -0.05(-0.10%) |
Feb 26, 2020 | 51.60 | 51.66 | 51.59 | 51.63 | 3,206,961 | -0.08(-0.16%) |
Feb 25, 2020 | 51.71 | 51.74 | 51.67 | 51.72 | 2,991,929 | +0.04(+0.09%) |
Feb 24, 2020 | 51.68 | 51.70 | 51.65 | 51.67 | 2,078,781 | +0.08(+0.16%) |
Feb 21, 2020 | 51.59 | 51.63 | 51.58 | 51.59 | 1,533,243 | +0.08(+0.16%) |
Feb 20, 2020 | 51.47 | 51.54 | 51.45 | 51.50 | 2,857,519 | +0.09(+0.17%) |
Feb 19, 2020 | 51.39 | 51.41 | 51.38 | 51.41 | 2,768,357 | +0.04(+0.07%) |
Feb 18, 2020 | 51.39 | 51.41 | 51.37 | 51.38 | 1,929,278 | +0.07(+0.14%) |
Feb 14, 2020 | 51.32 | 51.34 | 51.29 | 51.30 | 2,537,798 | -0.01(-0.02%) |
Feb 13, 2020 | 51.29 | 51.31 | 51.26 | 51.31 | 1,689,125 | +0.04(+0.07%) |
Feb 12, 2020 | 51.28 | 51.30 | 51.27 | 51.28 | 1,828,345 | -0.02(-0.03%) |
Feb 11, 2020 | 51.33 | 51.33 | 51.29 | 51.30 | 1,870,912 | -0.05(-0.10%) |
Feb 10, 2020 | 51.36 | 51.38 | 51.31 | 51.35 | 2,140,577 | +0.07(+0.14%) |
Feb 07, 2020 | 51.28 | 51.31 | 51.24 | 51.28 | 2,505,385 | +0.12(+0.24%) |
Feb 06, 2020 | 51.13 | 51.16 | 51.12 | 51.15 | 1,892,266 | +0.00(+0.00%) |
Feb 05, 2020 | 51.18 | 51.19 | 51.13 | 51.15 | 3,022,425 | -0.08(-0.16%) |
Feb 04, 2020 | 51.27 | 51.28 | 51.23 | 51.23 | 2,432,096 | -0.16(-0.31%) |
Feb 03, 2020 | 51.35 | 51.39 | 51.32 | 51.39 | 2,465,559 | +0.03(+0.06%) |
Jan 31, 2020 | 51.32 | 51.37 | 51.31 | 51.36 | 2,803,097 | +0.07(+0.14%) |
Jan 30, 2020 | 51.30 | 51.34 | 51.29 | 51.29 | 1,755,876 | +0.02(+0.03%) |
Jan 29, 2020 | 51.21 | 51.27 | 51.18 | 51.27 | 1,641,964 | +0.13(+0.26%) |
Jan 28, 2020 | 51.20 | 51.20 | 51.12 | 51.14 | 2,037,510 | -0.09(-0.17%) |
Jan 27, 2020 | 51.21 | 51.25 | 51.19 | 51.23 | 2,122,650 | +0.21(+0.42%) |
Jan 24, 2020 | 50.97 | 51.04 | 50.96 | 51.02 | 2,807,250 | +0.08(+0.16%) |
Jan 23, 2020 | 50.89 | 50.96 | 50.89 | 50.94 | 1,896,038 | +0.15(+0.30%) |
Jan 22, 2020 | 50.76 | 50.79 | 50.75 | 50.78 | 5,042,189 | +0.05(+0.11%) |
Jan 21, 2020 | 50.69 | 50.76 | 50.68 | 50.73 | 2,376,183 | +0.12(+0.23%) |
Jan 17, 2020 | 50.61 | 50.65 | 50.61 | 50.61 | 3,979,715 | -0.03(-0.05%) |
Jan 16, 2020 | 50.66 | 50.66 | 50.61 | 50.64 | 2,491,803 | +0.00(+0.00%) |
Jan 15, 2020 | 50.65 | 50.66 | 50.59 | 50.64 | 3,346,053 | +0.11(+0.21%) |
Jan 14, 2020 | 50.53 | 50.55 | 50.51 | 50.53 | 5,265,283 | +0.03(+0.05%) |
Jan 13, 2020 | 50.54 | 50.55 | 50.50 | 50.51 | 2,923,318 | -0.11(-0.21%) |
Jan 10, 2020 | 50.55 | 50.61 | 50.55 | 50.61 | 4,530,480 | +0.09(+0.18%) |
Jan 09, 2020 | 50.49 | 50.53 | 50.46 | 50.53 | 1,788,796 | +0.01(+0.02%) |
Jan 08, 2020 | 50.60 | 50.60 | 50.50 | 50.52 | 1,864,306 | -0.10(-0.19%) |
Jan 07, 2020 | 50.64 | 50.66 | 50.60 | 50.61 | 2,056,161 | -0.04(-0.07%) |
Jan 06, 2020 | 50.72 | 50.73 | 50.64 | 50.65 | 3,246,264 | -0.04(-0.07%) |
Jan 03, 2020 | 50.66 | 50.69 | 50.62 | 50.69 | 1,888,897 | +0.14(+0.28%) |
Jan 02, 2020 | 50.48 | 50.54 | 50.47 | 50.54 | 2,910,962 | +0.13(+0.27%) |
Dec 31, 2019 | 50.45 | 50.45 | 50.41 | 50.41 | 1,927,395 | -0.02(-0.04%) |
Dec 30, 2019 | 50.42 | 50.43 | 50.36 | 50.43 | 3,932,105 | -0.10(-0.19%) |
Dec 27, 2019 | 50.53 | 50.56 | 50.51 | 50.53 | 3,755,795 | +0.00(+0.00%) |
Dec 26, 2019 | 50.53 | 50.55 | 50.50 | 50.53 | 1,912,793 | +0.04(+0.07%) |
Dec 24, 2019 | 50.44 | 50.50 | 50.43 | 50.49 | 2,085,655 | +0.03(+0.05%) |
Dec 23, 2019 | 50.45 | 50.47 | 50.42 | 50.46 | 1,841,621 | +0.02(+0.04%) |
Dec 20, 2019 | 50.43 | 50.48 | 50.40 | 50.44 | 2,079,948 | +0.04(+0.09%) |
Dec 19, 2019 | 50.41 | 50.46 | 50.38 | 50.40 | 1,906,613 | -0.10(-0.21%) |
Dec 18, 2019 | 50.54 | 50.55 | 50.45 | 50.50 | 2,210,618 | -0.04(-0.09%) |
Dec 17, 2019 | 50.54 | 50.55 | 50.50 | 50.55 | 1,701,074 | +0.02(+0.03%) |
Dec 16, 2019 | 50.59 | 50.61 | 50.52 | 50.53 | 2,176,021 | -0.03(-0.05%) |
Dec 13, 2019 | 50.46 | 50.56 | 50.40 | 50.56 | 1,722,660 | +0.12(+0.24%) |
Dec 12, 2019 | 50.57 | 50.57 | 50.42 | 50.43 | 1,833,994 | -0.12(-0.24%) |
Dec 11, 2019 | 50.50 | 50.56 | 50.46 | 50.56 | 1,692,573 | +0.09(+0.17%) |
Dec 10, 2019 | 50.48 | 50.48 | 50.44 | 50.47 | 1,630,141 | +0.01(+0.02%) |
Dec 09, 2019 | 50.50 | 50.50 | 50.44 | 50.46 | 1,666,832 | +0.05(+0.10%) |
Dec 06, 2019 | 50.40 | 50.46 | 50.39 | 50.41 | 1,592,685 | +0.03(+0.05%) |
Dec 05, 2019 | 50.37 | 50.42 | 50.34 | 50.38 | 1,652,877 | -0.14(-0.28%) |
Dec 04, 2019 | 50.62 | 50.62 | 50.51 | 50.52 | 2,706,232 | -0.07(-0.14%) |
Dec 03, 2019 | 50.51 | 50.62 | 50.50 | 50.59 | 1,975,154 | +0.16(+0.31%) |