Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.15 | 46.15 | 45.87 | 45.89 | 7,269 | -0.30(-0.64%) |
Mar 30, 2020 | 46.65 | 46.65 | 45.86 | 46.19 | 206,233 | +0.23(+0.51%) |
Mar 27, 2020 | 45.79 | 46.45 | 45.79 | 45.95 | 14,478 | -0.28(-0.60%) |
Mar 26, 2020 | 45.14 | 46.39 | 45.14 | 46.23 | 12,317 | +1.53(+3.41%) |
Mar 25, 2020 | 43.59 | 44.73 | 43.59 | 44.71 | 16,874 | +1.75(+4.07%) |
Mar 24, 2020 | 42.86 | 43.24 | 42.59 | 42.96 | 35,848 | +0.63(+1.49%) |
Mar 23, 2020 | 42.03 | 43.02 | 41.69 | 42.33 | 16,816 | +0.30(+0.70%) |
Mar 20, 2020 | 42.60 | 43.04 | 40.61 | 42.03 | 79,226 | -1.59(-3.64%) |
Mar 19, 2020 | 44.41 | 44.77 | 42.99 | 43.62 | 18,218 | -1.54(-3.40%) |
Mar 18, 2020 | 42.86 | 45.63 | 42.86 | 45.15 | 14,181 | -0.61(-1.34%) |
Mar 17, 2020 | 46.29 | 46.29 | 44.81 | 45.77 | 10,276 | -0.52(-1.11%) |
Mar 16, 2020 | 46.07 | 46.56 | 44.80 | 46.28 | 38,594 | +0.29(+0.63%) |
Mar 13, 2020 | 45.62 | 46.48 | 45.48 | 45.99 | 22,317 | +0.56(+1.22%) |
Mar 12, 2020 | 46.33 | 46.67 | 44.68 | 45.44 | 91,257 | -2.34(-4.90%) |
Mar 11, 2020 | 48.50 | 48.52 | 47.66 | 47.78 | 76,539 | -0.74(-1.53%) |
Mar 10, 2020 | 49.00 | 49.00 | 48.38 | 48.52 | 18,025 | -0.74(-1.51%) |
Mar 09, 2020 | 49.53 | 49.69 | 49.00 | 49.27 | 21,993 | +0.02(+0.05%) |
Mar 06, 2020 | 49.32 | 49.33 | 49.23 | 49.24 | 8,592 | +0.08(+0.15%) |
Mar 05, 2020 | 49.37 | 49.37 | 49.17 | 49.17 | 4,127 | -0.05(-0.10%) |
Mar 04, 2020 | 49.17 | 49.32 | 49.17 | 49.22 | 15,627 | -0.11(-0.22%) |
Mar 03, 2020 | 49.33 | 49.34 | 49.22 | 49.32 | 6,996 | +0.02(+0.04%) |
Mar 02, 2020 | 49.33 | 49.48 | 49.25 | 49.31 | 4,329 | -0.03(-0.06%) |
Feb 28, 2020 | 49.58 | 49.58 | 49.20 | 49.34 | 23,433 | +0.05(+0.10%) |
Feb 27, 2020 | 49.31 | 49.31 | 49.24 | 49.29 | 27,670 | +0.01(+0.03%) |
Feb 26, 2020 | 49.21 | 49.32 | 49.21 | 49.28 | 5,813 | +0.05(+0.10%) |
Feb 25, 2020 | 49.23 | 49.30 | 49.20 | 49.23 | 30,456 | +0.03(+0.05%) |
Feb 24, 2020 | 49.15 | 49.24 | 49.15 | 49.20 | 6,101 | +0.23(+0.48%) |
Feb 21, 2020 | 48.96 | 49.00 | 48.91 | 48.97 | 24,660 | +0.12(+0.25%) |
Feb 20, 2020 | 48.85 | 48.89 | 48.77 | 48.85 | 18,915 | +0.09(+0.17%) |
Feb 19, 2020 | 48.79 | 48.79 | 48.70 | 48.76 | 4,199 | +0.02(+0.05%) |
Feb 18, 2020 | 48.77 | 48.80 | 48.59 | 48.74 | 10,698 | +0.06(+0.13%) |
Feb 14, 2020 | 48.71 | 48.72 | 48.66 | 48.68 | 4,918 | +0.03(+0.06%) |
Feb 13, 2020 | 48.69 | 48.71 | 48.58 | 48.64 | 16,713 | +0.01(+0.03%) |
Feb 12, 2020 | 48.59 | 48.68 | 48.59 | 48.63 | 42,375 | +0.01(+0.03%) |
Feb 11, 2020 | 48.63 | 48.65 | 48.58 | 48.62 | 22,561 | +0.05(+0.10%) |
Feb 10, 2020 | 48.65 | 48.65 | 48.50 | 48.57 | 3,325 | -0.01(-0.03%) |
Feb 07, 2020 | 48.64 | 48.69 | 48.58 | 48.58 | 1,788 | +0.01(+0.03%) |
Feb 06, 2020 | 48.52 | 48.58 | 48.49 | 48.57 | 7,005 | +0.05(+0.10%) |
Feb 05, 2020 | 48.53 | 48.55 | 48.51 | 48.52 | 1,868 | -0.06(-0.12%) |
Feb 04, 2020 | 48.59 | 48.61 | 48.52 | 48.58 | 8,088 | -0.08(-0.17%) |
Feb 03, 2020 | 48.59 | 48.68 | 48.59 | 48.66 | 5,812 | -0.05(-0.11%) |
Jan 31, 2020 | 48.69 | 48.71 | 48.65 | 48.71 | 12,519 | +0.11(+0.22%) |
Jan 30, 2020 | 48.68 | 48.68 | 48.53 | 48.60 | 13,197 | +0.06(+0.12%) |
Jan 29, 2020 | 48.61 | 48.61 | 48.49 | 48.55 | 9,338 | +0.08(+0.16%) |
Jan 28, 2020 | 48.55 | 48.55 | 48.40 | 48.47 | 13,262 | -0.01(-0.03%) |
Jan 27, 2020 | 48.56 | 48.57 | 48.39 | 48.48 | 12,731 | +0.09(+0.19%) |
Jan 24, 2020 | 48.42 | 48.44 | 48.37 | 48.39 | 11,401 | +0.07(+0.14%) |
Jan 23, 2020 | 48.38 | 48.42 | 48.25 | 48.32 | 6,886 | +0.05(+0.10%) |
Jan 22, 2020 | 48.26 | 48.30 | 48.24 | 48.27 | 2,079 | -0.01(-0.03%) |
Jan 21, 2020 | 48.31 | 48.37 | 48.19 | 48.29 | 31,001 | +0.06(+0.13%) |
Jan 17, 2020 | 48.15 | 48.27 | 48.00 | 48.22 | 10,413 | +0.01(+0.03%) |
Jan 16, 2020 | 48.26 | 48.27 | 48.19 | 48.21 | 5,249 | +0.03(+0.06%) |
Jan 15, 2020 | 48.22 | 48.25 | 48.13 | 48.18 | 13,010 | +0.05(+0.11%) |
Jan 14, 2020 | 48.10 | 48.18 | 48.10 | 48.13 | 4,865 | +0.07(+0.14%) |
Jan 13, 2020 | 48.12 | 48.12 | 48.06 | 48.06 | 2,949 | +0.02(+0.05%) |
Jan 10, 2020 | 47.96 | 48.10 | 47.96 | 48.04 | 10,301 | +0.03(+0.06%) |
Jan 09, 2020 | 48.05 | 48.08 | 47.93 | 48.01 | 11,223 | +0.03(+0.06%) |
Jan 08, 2020 | 48.00 | 48.03 | 47.94 | 47.98 | 3,217 | +0.04(+0.07%) |
Jan 07, 2020 | 48.01 | 48.01 | 47.94 | 47.94 | 8,125 | +0.01(+0.03%) |
Jan 06, 2020 | 47.89 | 47.95 | 47.86 | 47.93 | 5,222 | +0.07(+0.14%) |
Jan 03, 2020 | 47.79 | 47.93 | 47.79 | 47.86 | 22,955 | +0.12(+0.24%) |