Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 50.51 | 50.58 | 50.19 | 50.20 | 4,068,200 | -0.29(-0.58%) |
Mar 30, 2020 | 50.27 | 50.75 | 50.18 | 50.50 | 5,728,072 | +0.13(+0.27%) |
Mar 27, 2020 | 50.33 | 50.62 | 50.27 | 50.36 | 3,511,872 | +0.13(+0.27%) |
Mar 26, 2020 | 49.77 | 50.39 | 49.75 | 50.23 | 3,489,349 | +0.34(+0.68%) |
Mar 25, 2020 | 49.42 | 50.09 | 49.40 | 49.89 | 2,909,850 | +0.43(+0.87%) |
Mar 24, 2020 | 49.20 | 49.96 | 49.17 | 49.46 | 3,770,563 | -0.01(-0.02%) |
Mar 23, 2020 | 49.08 | 49.96 | 49.02 | 49.47 | 6,739,806 | +0.12(+0.24%) |
Mar 20, 2020 | 49.12 | 50.11 | 49.12 | 49.35 | 5,029,160 | +0.28(+0.56%) |
Mar 19, 2020 | 49.09 | 49.39 | 48.09 | 49.08 | 7,921,541 | +0.04(+0.07%) |
Mar 18, 2020 | 49.20 | 49.52 | 48.65 | 49.04 | 4,683,380 | -1.15(-2.29%) |
Mar 17, 2020 | 49.90 | 50.29 | 49.67 | 50.19 | 4,274,809 | -0.40(-0.79%) |
Mar 16, 2020 | 50.01 | 50.70 | 49.80 | 50.59 | 4,639,292 | +0.00(+0.00%) |
Mar 13, 2020 | 50.60 | 50.74 | 50.26 | 50.59 | 6,761,282 | -0.02(-0.04%) |
Mar 12, 2020 | 51.75 | 51.75 | 50.58 | 50.61 | 13,405,063 | -1.19(-2.29%) |
Mar 11, 2020 | 51.82 | 51.98 | 51.77 | 51.80 | 6,923,153 | +0.21(+0.40%) |
Mar 10, 2020 | 51.66 | 51.82 | 51.56 | 51.59 | 5,353,383 | -0.43(-0.82%) |
Mar 09, 2020 | 52.11 | 52.34 | 52.01 | 52.02 | 11,851,011 | -0.09(-0.17%) |
Mar 06, 2020 | 52.14 | 52.22 | 52.05 | 52.11 | 2,881,602 | +0.21(+0.40%) |
Mar 05, 2020 | 51.86 | 51.93 | 51.84 | 51.91 | 2,653,692 | +0.00(+0.00%) |
Mar 04, 2020 | 51.92 | 51.99 | 51.82 | 51.91 | 3,313,282 | +0.11(+0.21%) |
Mar 03, 2020 | 51.59 | 51.86 | 51.59 | 51.80 | 4,393,671 | +0.13(+0.26%) |
Mar 02, 2020 | 51.69 | 51.74 | 51.65 | 51.67 | 4,187,865 | -0.04(-0.08%) |
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%) |