Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.76 | 44.76 | 44.68 | 44.71 | 837,148 | -0.03(-0.06%) |
Jul 30, 2020 | 44.76 | 44.76 | 44.71 | 44.74 | 697,807 | +0.00(+0.00%) |
Jul 29, 2020 | 44.76 | 44.76 | 44.72 | 44.74 | 562,819 | +0.03(+0.06%) |
Jul 28, 2020 | 44.76 | 44.76 | 44.71 | 44.71 | 699,778 | +0.01(+0.02%) |
Jul 27, 2020 | 44.72 | 44.74 | 44.69 | 44.70 | 322,697 | -0.02(-0.04%) |
Jul 24, 2020 | 44.73 | 44.73 | 44.70 | 44.72 | 442,063 | +0.04(+0.08%) |
Jul 23, 2020 | 44.69 | 44.69 | 44.68 | 44.68 | 259,753 | +0.03(+0.06%) |
Jul 22, 2020 | 44.70 | 44.70 | 44.66 | 44.66 | 324,861 | -0.03(-0.06%) |
Jul 21, 2020 | 44.67 | 44.68 | 44.63 | 44.68 | 364,378 | +0.03(+0.06%) |
Jul 20, 2020 | 44.69 | 44.69 | 44.65 | 44.66 | 639,707 | +0.01(+0.02%) |
Jul 17, 2020 | 44.67 | 44.67 | 44.65 | 44.65 | 305,073 | +0.01(+0.02%) |
Jul 16, 2020 | 44.65 | 44.66 | 44.63 | 44.64 | 846,808 | +0.01(+0.02%) |
Jul 15, 2020 | 44.68 | 44.68 | 44.63 | 44.63 | 387,007 | -0.01(-0.02%) |
Jul 14, 2020 | 44.62 | 44.65 | 44.62 | 44.64 | 299,885 | +0.02(+0.04%) |
Jul 13, 2020 | 44.63 | 44.65 | 44.61 | 44.62 | 406,304 | +0.00(+0.00%) |
Jul 10, 2020 | 44.61 | 44.63 | 44.60 | 44.62 | 639,887 | +0.02(+0.04%) |
Jul 09, 2020 | 44.62 | 44.62 | 44.57 | 44.60 | 336,964 | +0.00(+0.01%) |
Jul 08, 2020 | 44.61 | 44.62 | 44.58 | 44.60 | 550,729 | +0.04(+0.09%) |
Jul 07, 2020 | 44.60 | 44.60 | 44.56 | 44.56 | 414,920 | +0.00(+0.00%) |
Jul 06, 2020 | 44.59 | 44.59 | 44.54 | 44.56 | 418,700 | +0.02(+0.04%) |
Jul 02, 2020 | 44.56 | 44.58 | 44.51 | 44.54 | 588,628 | -0.02(-0.04%) |
Jul 01, 2020 | 44.60 | 44.60 | 44.48 | 44.56 | 1,101,763 | -0.01(-0.02%) |
Jun 30, 2020 | 44.59 | 44.59 | 44.51 | 44.57 | 609,344 | +0.01(+0.02%) |
Jun 29, 2020 | 44.58 | 44.58 | 44.52 | 44.56 | 710,105 | +0.02(+0.04%) |
Jun 26, 2020 | 44.56 | 44.57 | 44.51 | 44.54 | 542,205 | +0.01(+0.02%) |
Jun 25, 2020 | 44.55 | 44.57 | 44.48 | 44.53 | 1,242,716 | +0.02(+0.04%) |
Jun 24, 2020 | 44.55 | 44.55 | 44.51 | 44.51 | 259,358 | -0.01(-0.02%) |
Jun 23, 2020 | 44.56 | 44.56 | 44.52 | 44.52 | 306,424 | +0.00(+0.00%) |
Jun 22, 2020 | 44.50 | 44.54 | 44.50 | 44.52 | 304,082 | +0.01(+0.02%) |
Jun 19, 2020 | 44.52 | 44.52 | 44.50 | 44.51 | 927,884 | +0.03(+0.06%) |
Jun 18, 2020 | 44.51 | 44.51 | 44.49 | 44.49 | 307,788 | +0.02(+0.04%) |
Jun 17, 2020 | 44.40 | 44.50 | 44.40 | 44.47 | 631,411 | +0.07(+0.16%) |
Jun 16, 2020 | 44.41 | 44.41 | 44.36 | 44.40 | 374,143 | +0.01(+0.02%) |
Jun 15, 2020 | 44.39 | 44.41 | 44.37 | 44.39 | 229,043 | -0.03(-0.06%) |
Jun 12, 2020 | 44.44 | 44.44 | 44.39 | 44.42 | 385,566 | +0.03(+0.06%) |
Jun 11, 2020 | 44.43 | 44.43 | 44.38 | 44.39 | 279,867 | -0.02(-0.04%) |
Jun 10, 2020 | 44.44 | 44.44 | 44.38 | 44.41 | 670,990 | -0.01(-0.02%) |
Jun 09, 2020 | 44.44 | 44.44 | 44.36 | 44.42 | 365,352 | +0.02(+0.04%) |
Jun 08, 2020 | 44.37 | 44.44 | 44.34 | 44.40 | 699,421 | +0.06(+0.14%) |
Jun 05, 2020 | 44.32 | 44.36 | 44.30 | 44.34 | 344,629 | +0.04(+0.08%) |
Jun 04, 2020 | 44.32 | 44.35 | 44.30 | 44.30 | 214,400 | -0.02(-0.04%) |
Jun 03, 2020 | 44.35 | 44.35 | 44.32 | 44.32 | 315,473 | +0.02(+0.04%) |
Jun 02, 2020 | 44.35 | 44.35 | 44.28 | 44.30 | 421,694 | -0.01(-0.02%) |
Jun 01, 2020 | 44.34 | 44.34 | 44.28 | 44.31 | 809,122 | +0.01(+0.03%) |
May 29, 2020 | 44.30 | 44.31 | 44.25 | 44.30 | 265,421 | +0.04(+0.08%) |
May 28, 2020 | 44.29 | 44.30 | 44.23 | 44.26 | 334,085 | +0.02(+0.04%) |
May 27, 2020 | 44.23 | 44.27 | 44.22 | 44.24 | 723,315 | -0.01(-0.02%) |
May 26, 2020 | 44.22 | 44.25 | 44.20 | 44.25 | 199,070 | +0.04(+0.10%) |
May 22, 2020 | 44.22 | 44.23 | 44.17 | 44.21 | 588,532 | +0.03(+0.06%) |
May 21, 2020 | 44.17 | 44.21 | 44.16 | 44.18 | 226,530 | +0.02(+0.04%) |
May 20, 2020 | 44.14 | 44.20 | 44.14 | 44.16 | 321,101 | -0.04(-0.08%) |
May 19, 2020 | 44.20 | 44.20 | 44.17 | 44.20 | 236,385 | +0.05(+0.12%) |
May 18, 2020 | 44.13 | 44.19 | 44.13 | 44.15 | 156,072 | +0.02(+0.04%) |
May 15, 2020 | 44.16 | 44.16 | 44.06 | 44.13 | 325,369 | +0.00(+0.00%) |
May 14, 2020 | 44.13 | 44.16 | 44.06 | 44.13 | 267,301 | +0.02(+0.04%) |
May 13, 2020 | 44.11 | 44.12 | 44.08 | 44.11 | 178,781 | +0.03(+0.06%) |
May 12, 2020 | 44.12 | 44.12 | 44.05 | 44.08 | 306,777 | +0.03(+0.06%) |
May 11, 2020 | 44.08 | 44.13 | 44.05 | 44.06 | 690,540 | -0.04(-0.10%) |
May 08, 2020 | 44.08 | 44.10 | 44.04 | 44.10 | 536,938 | +0.03(+0.06%) |
May 07, 2020 | 44.02 | 44.09 | 43.99 | 44.08 | 200,982 | +0.05(+0.12%) |
May 06, 2020 | 44.06 | 44.08 | 44.00 | 44.02 | 154,564 | -0.02(-0.04%) |
May 05, 2020 | 43.97 | 44.06 | 43.97 | 44.04 | 312,440 | +0.07(+0.16%) |
May 04, 2020 | 43.96 | 44.06 | 43.94 | 43.97 | 234,523 | -0.01(-0.02%) |