Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.28 | 44.50 | 44.21 | 44.31 | 187,833 | +0.09(+0.21%) |
Mar 30, 2020 | 44.17 | 44.50 | 43.75 | 44.21 | 270,680 | +0.11(+0.25%) |
Mar 27, 2020 | 43.66 | 44.10 | 43.42 | 44.10 | 288,376 | +0.21(+0.47%) |
Mar 26, 2020 | 43.01 | 43.93 | 43.01 | 43.90 | 341,951 | +0.77(+1.78%) |
Mar 25, 2020 | 42.44 | 43.20 | 42.44 | 43.13 | 521,707 | +0.89(+2.10%) |
Mar 24, 2020 | 41.85 | 42.27 | 41.85 | 42.24 | 308,717 | +0.39(+0.94%) |
Mar 23, 2020 | 40.02 | 41.85 | 40.02 | 41.85 | 633,534 | +0.98(+2.40%) |
Mar 20, 2020 | 40.27 | 40.95 | 40.09 | 40.86 | 371,893 | +0.97(+2.42%) |
Mar 19, 2020 | 39.34 | 40.57 | 39.34 | 39.90 | 951,820 | +1.40(+3.64%) |
Mar 18, 2020 | 39.64 | 40.70 | 38.50 | 38.50 | 1,293,767 | -2.35(-5.75%) |
Mar 17, 2020 | 41.34 | 42.17 | 40.83 | 40.85 | 835,331 | -1.60(-3.76%) |
Mar 16, 2020 | 41.82 | 42.46 | 40.98 | 42.44 | 1,336,906 | +0.32(+0.77%) |
Mar 13, 2020 | 42.51 | 42.96 | 41.85 | 42.12 | 751,281 | +0.98(+2.39%) |
Mar 12, 2020 | 43.38 | 43.74 | 39.73 | 41.14 | 1,176,347 | -3.01(-6.81%) |
Mar 11, 2020 | 44.99 | 44.99 | 44.05 | 44.14 | 1,059,845 | -0.95(-2.10%) |
Mar 10, 2020 | 45.36 | 45.48 | 45.00 | 45.09 | 602,106 | -0.44(-0.98%) |
Mar 09, 2020 | 46.54 | 46.54 | 45.48 | 45.54 | 427,607 | -0.36(-0.78%) |
Mar 06, 2020 | 46.02 | 46.03 | 45.77 | 45.89 | 753,623 | +0.18(+0.39%) |
Mar 05, 2020 | 45.75 | 45.79 | 45.67 | 45.72 | 290,265 | +0.10(+0.22%) |
Mar 04, 2020 | 45.66 | 45.74 | 45.57 | 45.61 | 271,482 | +0.05(+0.11%) |
Mar 03, 2020 | 45.23 | 45.71 | 45.23 | 45.56 | 305,257 | +0.33(+0.74%) |
Mar 02, 2020 | 45.26 | 45.40 | 45.23 | 45.23 | 297,386 | -0.02(-0.04%) |
Feb 28, 2020 | 45.11 | 45.28 | 45.07 | 45.25 | 457,256 | +0.19(+0.42%) |
Feb 27, 2020 | 45.12 | 45.14 | 45.01 | 45.06 | 343,032 | +0.01(+0.02%) |
Feb 26, 2020 | 45.09 | 45.15 | 45.01 | 45.05 | 147,460 | -0.12(-0.27%) |
Feb 25, 2020 | 45.13 | 45.17 | 45.09 | 45.17 | 206,260 | +0.05(+0.11%) |
Feb 24, 2020 | 45.12 | 45.14 | 45.09 | 45.12 | 250,773 | +0.09(+0.21%) |
Feb 21, 2020 | 44.98 | 45.05 | 44.97 | 45.03 | 232,790 | +0.11(+0.25%) |
Feb 20, 2020 | 44.89 | 44.95 | 44.86 | 44.91 | 128,415 | +0.09(+0.19%) |
Feb 19, 2020 | 44.83 | 44.85 | 44.81 | 44.83 | 184,071 | -0.01(-0.02%) |
Feb 18, 2020 | 44.82 | 44.87 | 44.82 | 44.84 | 194,603 | +0.05(+0.11%) |
Feb 14, 2020 | 44.78 | 44.82 | 44.76 | 44.79 | 152,416 | +0.06(+0.13%) |
Feb 13, 2020 | 44.68 | 44.76 | 44.68 | 44.73 | 130,068 | +0.02(+0.04%) |
Feb 12, 2020 | 44.72 | 44.72 | 44.65 | 44.71 | 153,007 | -0.01(-0.02%) |
Feb 11, 2020 | 44.72 | 44.77 | 44.70 | 44.72 | 107,013 | -0.03(-0.06%) |
Feb 10, 2020 | 44.85 | 44.91 | 44.74 | 44.74 | 221,234 | +0.01(+0.02%) |
Feb 07, 2020 | 44.69 | 44.74 | 44.68 | 44.74 | 366,434 | +0.18(+0.40%) |
Feb 06, 2020 | 44.54 | 44.61 | 44.53 | 44.56 | 167,998 | -0.02(-0.04%) |
Feb 05, 2020 | 44.62 | 44.62 | 44.54 | 44.57 | 287,926 | -0.06(-0.13%) |
Feb 04, 2020 | 44.70 | 44.70 | 44.57 | 44.63 | 280,248 | -0.12(-0.27%) |
Feb 03, 2020 | 44.75 | 44.75 | 44.65 | 44.75 | 209,868 | -0.02(-0.04%) |
Jan 31, 2020 | 44.72 | 44.77 | 44.69 | 44.77 | 128,598 | +0.10(+0.23%) |
Jan 30, 2020 | 44.73 | 44.74 | 44.66 | 44.67 | 129,587 | +0.03(+0.08%) |
Jan 29, 2020 | 44.57 | 44.65 | 44.57 | 44.63 | 118,157 | +0.12(+0.26%) |
Jan 28, 2020 | 44.59 | 44.59 | 44.45 | 44.52 | 445,581 | -0.07(-0.15%) |
Jan 27, 2020 | 44.61 | 44.61 | 44.53 | 44.59 | 163,129 | +0.10(+0.23%) |
Jan 24, 2020 | 44.47 | 44.50 | 44.44 | 44.48 | 271,826 | +0.07(+0.15%) |
Jan 23, 2020 | 44.45 | 44.47 | 44.38 | 44.42 | 3,087,136 | +0.04(+0.10%) |
Jan 22, 2020 | 44.36 | 44.41 | 44.35 | 44.37 | 195,963 | +0.02(+0.05%) |
Jan 21, 2020 | 44.31 | 44.37 | 44.31 | 44.35 | 138,891 | +0.10(+0.22%) |
Jan 17, 2020 | 44.27 | 44.27 | 44.20 | 44.25 | 143,202 | -0.03(-0.06%) |
Jan 16, 2020 | 44.28 | 44.29 | 44.25 | 44.28 | 242,838 | +0.00(+0.00%) |
Jan 15, 2020 | 44.25 | 44.30 | 44.24 | 44.28 | 238,591 | +0.04(+0.10%) |
Jan 14, 2020 | 44.20 | 44.25 | 44.19 | 44.24 | 195,108 | +0.07(+0.15%) |
Jan 13, 2020 | 44.19 | 44.19 | 44.13 | 44.17 | 155,940 | -0.04(-0.10%) |
Jan 10, 2020 | 44.14 | 44.22 | 44.14 | 44.21 | 166,247 | +0.07(+0.15%) |
Jan 09, 2020 | 44.08 | 44.15 | 44.01 | 44.14 | 189,578 | +0.06(+0.13%) |
Jan 08, 2020 | 44.10 | 44.19 | 44.06 | 44.09 | 294,820 | -0.06(-0.14%) |
Jan 07, 2020 | 44.19 | 44.19 | 44.12 | 44.15 | 140,166 | -0.04(-0.10%) |
Jan 06, 2020 | 44.30 | 44.30 | 44.15 | 44.19 | 149,229 | -0.03(-0.08%) |
Jan 03, 2020 | 44.08 | 44.23 | 44.08 | 44.23 | 246,666 | +0.16(+0.37%) |