Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.08 | 46.08 | 46.06 | 46.06 | 357,643 | +0.00(+0.00%) |
Sep 29, 2020 | 46.08 | 46.08 | 46.06 | 46.06 | 417,579 | -0.01(-0.02%) |
Sep 28, 2020 | 46.08 | 46.08 | 46.04 | 46.07 | 1,103,081 | +0.01(+0.02%) |
Sep 25, 2020 | 46.08 | 46.08 | 46.06 | 46.06 | 574,963 | -0.02(-0.04%) |
Sep 24, 2020 | 46.07 | 46.08 | 46.06 | 46.08 | 517,640 | +0.01(+0.02%) |
Sep 23, 2020 | 46.08 | 46.09 | 46.07 | 46.07 | 694,366 | -0.01(-0.02%) |
Sep 22, 2020 | 46.09 | 46.09 | 46.08 | 46.08 | 542,562 | +0.01(+0.02%) |
Sep 21, 2020 | 46.08 | 46.09 | 46.06 | 46.07 | 726,086 | -0.00(-0.00%) |
Sep 18, 2020 | 46.07 | 46.09 | 46.07 | 46.07 | 776,141 | -0.00(-0.01%) |
Sep 17, 2020 | 46.08 | 46.09 | 46.07 | 46.07 | 622,357 | -0.00(-0.01%) |
Sep 16, 2020 | 46.08 | 46.09 | 46.07 | 46.08 | 478,580 | +0.00(+0.00%) |
Sep 15, 2020 | 46.09 | 46.09 | 46.07 | 46.08 | 676,138 | +0.00(+0.01%) |
Sep 14, 2020 | 46.07 | 46.08 | 46.07 | 46.07 | 610,299 | +0.00(+0.01%) |
Sep 11, 2020 | 46.05 | 46.08 | 46.05 | 46.07 | 490,246 | +0.01(+0.02%) |
Sep 10, 2020 | 46.06 | 46.07 | 46.05 | 46.06 | 479,980 | +0.01(+0.02%) |
Sep 09, 2020 | 46.06 | 46.06 | 46.05 | 46.05 | 535,889 | +0.00(+0.00%) |
Sep 08, 2020 | 46.07 | 46.07 | 46.05 | 46.05 | 570,340 | -0.03(-0.06%) |
Sep 04, 2020 | 46.05 | 46.08 | 46.05 | 46.08 | 726,096 | +0.02(+0.04%) |
Sep 03, 2020 | 46.04 | 46.07 | 46.04 | 46.06 | 533,341 | +0.00(+0.00%) |
Sep 02, 2020 | 46.05 | 46.06 | 46.04 | 46.06 | 527,432 | +0.02(+0.04%) |
Sep 01, 2020 | 46.05 | 46.05 | 46.04 | 46.04 | 658,825 | +0.00(+0.00%) |
Aug 31, 2020 | 46.03 | 46.05 | 46.03 | 46.04 | 406,848 | +0.01(+0.02%) |
Aug 28, 2020 | 46.03 | 46.04 | 46.02 | 46.03 | 320,904 | +0.00(+0.00%) |
Aug 27, 2020 | 46.03 | 46.03 | 46.01 | 46.03 | 456,538 | +0.02(+0.04%) |
Aug 26, 2020 | 46.01 | 46.02 | 46.01 | 46.01 | 365,045 | +0.01(+0.02%) |
Aug 25, 2020 | 46.01 | 46.02 | 46.00 | 46.01 | 442,461 | +0.00(+0.00%) |
Aug 24, 2020 | 46.04 | 46.04 | 46.01 | 46.01 | 575,395 | -0.02(-0.04%) |
Aug 21, 2020 | 46.02 | 46.03 | 46.02 | 46.03 | 359,694 | +0.01(+0.03%) |
Aug 20, 2020 | 46.02 | 46.02 | 46.01 | 46.01 | 332,369 | +0.00(+0.01%) |
Aug 19, 2020 | 46.03 | 46.03 | 46.00 | 46.01 | 473,295 | +0.00(+0.00%) |
Aug 18, 2020 | 46.01 | 46.02 | 46.00 | 46.01 | 436,531 | +0.00(+0.00%) |
Aug 17, 2020 | 45.98 | 46.02 | 45.98 | 46.01 | 631,951 | +0.00(+0.00%) |
Aug 14, 2020 | 46.00 | 46.01 | 45.97 | 46.01 | 791,986 | +0.02(+0.04%) |
Aug 13, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 384,130 | +0.00(+0.00%) |
Aug 12, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 809,432 | +0.00(+0.00%) |
Aug 11, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 964,684 | +0.00(+0.00%) |
Aug 10, 2020 | 46.00 | 46.01 | 45.97 | 45.99 | 584,846 | -0.01(-0.02%) |
Aug 07, 2020 | 45.97 | 46.00 | 45.97 | 46.00 | 407,140 | +0.02(+0.04%) |
Aug 06, 2020 | 46.00 | 46.00 | 45.96 | 45.98 | 560,240 | +0.00(+0.00%) |
Aug 05, 2020 | 45.98 | 45.99 | 45.98 | 45.98 | 453,698 | +0.00(+0.00%) |
Aug 04, 2020 | 45.98 | 45.99 | 45.97 | 45.98 | 458,825 | +0.01(+0.02%) |
Aug 03, 2020 | 45.96 | 45.97 | 45.96 | 45.97 | 555,093 | +0.01(+0.02%) |
Jul 31, 2020 | 45.97 | 45.97 | 45.95 | 45.96 | 443,165 | -0.01(-0.02%) |
Jul 30, 2020 | 45.98 | 45.98 | 45.95 | 45.97 | 342,939 | +0.00(+0.00%) |
Jul 29, 2020 | 45.97 | 45.98 | 45.96 | 45.97 | 671,076 | +0.00(+0.00%) |
Jul 28, 2020 | 45.97 | 45.97 | 45.96 | 45.97 | 546,361 | +0.02(+0.04%) |
Jul 27, 2020 | 45.94 | 45.95 | 45.94 | 45.95 | 480,594 | +0.01(+0.02%) |
Jul 24, 2020 | 45.93 | 45.94 | 45.93 | 45.94 | 502,473 | +0.02(+0.04%) |
Jul 23, 2020 | 45.94 | 45.95 | 45.92 | 45.93 | 581,942 | -0.02(-0.04%) |
Jul 22, 2020 | 45.94 | 45.94 | 45.93 | 45.94 | 463,928 | +0.01(+0.02%) |
Jul 21, 2020 | 45.94 | 45.94 | 45.93 | 45.93 | 398,394 | +0.00(+0.00%) |
Jul 20, 2020 | 45.94 | 45.96 | 45.93 | 45.93 | 425,528 | +0.00(+0.01%) |
Jul 17, 2020 | 45.91 | 45.95 | 45.89 | 45.93 | 1,321,227 | +0.04(+0.08%) |
Jul 16, 2020 | 45.91 | 45.93 | 45.89 | 45.90 | 833,701 | -0.02(-0.04%) |
Jul 15, 2020 | 45.91 | 45.92 | 45.91 | 45.91 | 449,929 | +0.02(+0.04%) |
Jul 14, 2020 | 45.90 | 45.92 | 45.90 | 45.90 | 421,688 | -0.01(-0.02%) |
Jul 13, 2020 | 45.90 | 45.90 | 45.89 | 45.90 | 467,463 | +0.02(+0.04%) |
Jul 10, 2020 | 45.90 | 45.90 | 45.88 | 45.89 | 409,880 | -0.02(-0.04%) |
Jul 09, 2020 | 45.92 | 45.92 | 45.90 | 45.90 | 419,781 | -0.01(-0.02%) |
Jul 08, 2020 | 45.92 | 45.92 | 45.90 | 45.91 | 503,471 | +0.02(+0.04%) |
Jul 07, 2020 | 45.90 | 45.90 | 45.90 | 45.90 | 327,778 | -0.01(-0.02%) |
Jul 06, 2020 | 45.90 | 45.94 | 45.90 | 45.90 | 1,214,345 | +0.01(+0.02%) |
Jul 02, 2020 | 45.89 | 45.90 | 45.89 | 45.90 | 1,223,265 | +0.00(+0.00%) |