Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 44.89 | 44.93 | 44.89 | 44.93 | 2,571,114 | +0.02(+0.04%) |
Jun 29, 2020 | 44.95 | 44.95 | 44.89 | 44.91 | 1,305,932 | +0.00(+0.00%) |
Jun 26, 2020 | 44.85 | 44.92 | 44.85 | 44.91 | 1,022,177 | +0.01(+0.03%) |
Jun 25, 2020 | 44.94 | 44.94 | 44.89 | 44.90 | 795,804 | -0.02(-0.05%) |
Jun 24, 2020 | 44.87 | 44.92 | 44.87 | 44.92 | 681,630 | +0.04(+0.08%) |
Jun 23, 2020 | 44.89 | 44.89 | 44.86 | 44.88 | 675,126 | +0.02(+0.04%) |
Jun 22, 2020 | 44.88 | 44.88 | 44.86 | 44.86 | 776,180 | +0.01(+0.03%) |
Jun 19, 2020 | 44.86 | 44.94 | 44.83 | 44.85 | 3,268,674 | +0.01(+0.03%) |
Jun 18, 2020 | 44.83 | 44.85 | 44.81 | 44.84 | 515,901 | +0.04(+0.08%) |
Jun 17, 2020 | 44.78 | 44.82 | 44.78 | 44.80 | 1,010,882 | +0.02(+0.04%) |
Jun 16, 2020 | 44.76 | 44.78 | 44.75 | 44.78 | 1,337,020 | +0.02(+0.05%) |
Jun 15, 2020 | 44.78 | 44.78 | 44.74 | 44.76 | 673,518 | +0.01(+0.03%) |
Jun 12, 2020 | 44.76 | 44.78 | 44.70 | 44.75 | 978,431 | +0.04(+0.10%) |
Jun 11, 2020 | 44.78 | 44.78 | 44.65 | 44.70 | 1,466,524 | -0.06(-0.14%) |
Jun 10, 2020 | 44.74 | 44.77 | 44.72 | 44.77 | 2,003,901 | +0.05(+0.12%) |
Jun 09, 2020 | 44.69 | 44.75 | 44.69 | 44.71 | 1,796,252 | +0.02(+0.04%) |
Jun 08, 2020 | 44.68 | 44.72 | 44.68 | 44.69 | 3,879,492 | +0.01(+0.02%) |
Jun 05, 2020 | 44.66 | 44.71 | 44.65 | 44.69 | 2,974,588 | +0.04(+0.10%) |
Jun 04, 2020 | 44.65 | 44.68 | 44.61 | 44.64 | 15,999,828 | -0.03(-0.06%) |
Jun 03, 2020 | 44.65 | 44.70 | 44.65 | 44.67 | 910,076 | +0.01(+0.02%) |
Jun 02, 2020 | 44.67 | 44.68 | 44.62 | 44.66 | 460,113 | +0.01(+0.02%) |
Jun 01, 2020 | 44.62 | 44.66 | 44.57 | 44.65 | 668,086 | +0.04(+0.10%) |
May 29, 2020 | 44.57 | 44.61 | 44.57 | 44.60 | 702,922 | +0.04(+0.08%) |
May 28, 2020 | 44.60 | 44.60 | 44.54 | 44.57 | 854,773 | +0.02(+0.04%) |
May 27, 2020 | 44.55 | 44.59 | 44.52 | 44.55 | 923,423 | +0.00(+0.00%) |
May 26, 2020 | 44.49 | 44.56 | 44.49 | 44.55 | 699,847 | +0.05(+0.12%) |
May 22, 2020 | 44.48 | 44.51 | 44.48 | 44.50 | 1,212,558 | -0.01(-0.02%) |
May 21, 2020 | 44.50 | 44.51 | 44.48 | 44.51 | 487,447 | +0.03(+0.06%) |
May 20, 2020 | 44.47 | 44.51 | 44.43 | 44.48 | 788,837 | +0.05(+0.12%) |
May 19, 2020 | 44.43 | 44.44 | 44.41 | 44.42 | 696,146 | +0.04(+0.08%) |
May 18, 2020 | 44.41 | 44.42 | 44.38 | 44.39 | 860,704 | -0.01(-0.02%) |
May 15, 2020 | 44.32 | 44.40 | 44.32 | 44.40 | 479,761 | +0.04(+0.08%) |
May 14, 2020 | 44.33 | 44.38 | 44.32 | 44.36 | 617,106 | +0.06(+0.14%) |
May 13, 2020 | 44.33 | 44.37 | 44.30 | 44.30 | 598,760 | -0.03(-0.06%) |
May 12, 2020 | 44.29 | 44.34 | 44.28 | 44.33 | 719,670 | +0.05(+0.12%) |
May 11, 2020 | 44.25 | 44.29 | 44.25 | 44.27 | 743,526 | +0.03(+0.06%) |
May 08, 2020 | 44.25 | 44.27 | 44.24 | 44.25 | 630,579 | +0.02(+0.05%) |
May 07, 2020 | 44.21 | 44.23 | 44.19 | 44.22 | 584,677 | +0.04(+0.09%) |
May 06, 2020 | 44.15 | 44.21 | 44.15 | 44.18 | 1,086,509 | +0.00(+0.00%) |
May 05, 2020 | 44.19 | 44.20 | 44.13 | 44.18 | 857,558 | +0.02(+0.04%) |
May 04, 2020 | 44.16 | 44.17 | 44.13 | 44.16 | 1,250,383 | +0.04(+0.08%) |
May 01, 2020 | 44.17 | 44.18 | 44.09 | 44.13 | 800,680 | +0.02(+0.04%) |
Apr 30, 2020 | 44.07 | 44.14 | 44.07 | 44.11 | 948,237 | +0.04(+0.10%) |
Apr 29, 2020 | 44.11 | 44.11 | 44.02 | 44.07 | 1,396,269 | -0.01(-0.02%) |
Apr 28, 2020 | 44.01 | 44.08 | 44.00 | 44.07 | 939,682 | +0.04(+0.08%) |
Apr 27, 2020 | 44.05 | 44.07 | 44.02 | 44.04 | 1,703,896 | -0.02(-0.04%) |
Apr 24, 2020 | 44.07 | 44.07 | 44.02 | 44.06 | 2,008,069 | +0.00(+0.00%) |
Apr 23, 2020 | 43.97 | 44.07 | 43.97 | 44.06 | 928,362 | +0.04(+0.10%) |
Apr 22, 2020 | 43.98 | 44.02 | 43.98 | 44.01 | 644,450 | +0.03(+0.06%) |
Apr 21, 2020 | 43.98 | 44.02 | 43.92 | 43.98 | 941,135 | -0.02(-0.04%) |
Apr 20, 2020 | 44.06 | 44.06 | 43.64 | 44.00 | 1,589,681 | +0.04(+0.08%) |
Apr 17, 2020 | 44.00 | 44.04 | 43.94 | 43.97 | 1,146,559 | +0.02(+0.04%) |
Apr 16, 2020 | 44.00 | 44.02 | 43.89 | 43.95 | 1,585,164 | -0.07(-0.16%) |
Apr 15, 2020 | 44.02 | 44.07 | 43.92 | 44.02 | 1,518,659 | -0.02(-0.04%) |
Apr 14, 2020 | 43.98 | 44.07 | 43.97 | 44.04 | 1,926,992 | +0.08(+0.18%) |
Apr 13, 2020 | 43.87 | 43.98 | 43.80 | 43.96 | 3,410,280 | +0.08(+0.18%) |
Apr 09, 2020 | 43.60 | 43.96 | 43.54 | 43.88 | 3,115,885 | +0.28(+0.64%) |
Apr 08, 2020 | 43.39 | 43.63 | 43.39 | 43.60 | 1,245,623 | +0.07(+0.16%) |
Apr 07, 2020 | 43.41 | 43.60 | 43.31 | 43.53 | 2,075,576 | +0.07(+0.16%) |
Apr 06, 2020 | 43.39 | 43.52 | 43.35 | 43.46 | 2,563,381 | -0.04(-0.08%) |
Apr 03, 2020 | 43.35 | 43.52 | 43.35 | 43.49 | 1,015,367 | +0.05(+0.12%) |
Apr 02, 2020 | 43.30 | 43.53 | 43.26 | 43.44 | 692,834 | -0.01(-0.02%) |