Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.78 | 46.79 | 46.77 | 46.79 | 2,790,464 | +0.03(+0.06%) |
Jul 30, 2020 | 46.77 | 46.77 | 46.75 | 46.77 | 2,400,655 | +0.02(+0.04%) |
Jul 29, 2020 | 46.76 | 46.77 | 46.74 | 46.75 | 3,664,102 | +0.01(+0.02%) |
Jul 28, 2020 | 46.75 | 46.75 | 46.74 | 46.74 | 2,766,989 | +0.00(+0.00%) |
Jul 27, 2020 | 46.76 | 46.76 | 46.74 | 46.74 | 2,852,129 | -0.01(-0.02%) |
Jul 24, 2020 | 46.73 | 46.76 | 46.73 | 46.75 | 2,944,215 | +0.01(+0.02%) |
Jul 23, 2020 | 46.76 | 46.76 | 46.73 | 46.74 | 2,490,719 | +0.00(+0.00%) |
Jul 22, 2020 | 46.72 | 46.75 | 46.71 | 46.74 | 3,192,707 | +0.03(+0.07%) |
Jul 21, 2020 | 46.71 | 46.73 | 46.69 | 46.71 | 5,705,854 | -0.00(-0.01%) |
Jul 20, 2020 | 46.72 | 46.72 | 46.69 | 46.71 | 8,504,726 | +0.00(+0.00%) |
Jul 17, 2020 | 46.72 | 46.72 | 46.68 | 46.71 | 3,833,776 | +0.01(+0.02%) |
Jul 16, 2020 | 46.70 | 46.71 | 46.69 | 46.70 | 2,120,647 | +0.01(+0.02%) |
Jul 15, 2020 | 46.70 | 46.70 | 46.69 | 46.69 | 1,941,327 | -0.00(-0.01%) |
Jul 14, 2020 | 46.69 | 46.70 | 46.67 | 46.70 | 2,290,913 | +0.02(+0.05%) |
Jul 13, 2020 | 46.66 | 46.68 | 46.65 | 46.67 | 2,009,895 | +0.00(+0.00%) |
Jul 10, 2020 | 46.68 | 46.69 | 46.65 | 46.67 | 2,302,353 | +0.00(+0.01%) |
Jul 09, 2020 | 46.68 | 46.68 | 46.65 | 46.67 | 2,050,357 | -0.00(-0.01%) |
Jul 08, 2020 | 46.66 | 46.68 | 46.65 | 46.67 | 3,535,381 | +0.01(+0.02%) |
Jul 07, 2020 | 46.65 | 46.66 | 46.65 | 46.66 | 2,458,223 | +0.01(+0.02%) |
Jul 06, 2020 | 46.65 | 46.66 | 46.63 | 46.65 | 3,485,852 | +0.01(+0.02%) |
Jul 02, 2020 | 46.63 | 46.66 | 46.62 | 46.65 | 2,628,993 | +0.01(+0.02%) |
Jul 01, 2020 | 46.62 | 46.65 | 46.61 | 46.64 | 2,714,570 | -0.02(-0.04%) |
Jun 30, 2020 | 46.68 | 46.68 | 46.63 | 46.65 | 4,096,467 | -0.01(-0.02%) |
Jun 29, 2020 | 46.68 | 46.68 | 46.66 | 46.66 | 3,213,617 | +0.01(+0.02%) |
Jun 26, 2020 | 46.69 | 46.69 | 46.65 | 46.65 | 3,980,242 | -0.02(-0.04%) |
Jun 25, 2020 | 46.66 | 46.67 | 46.63 | 46.67 | 3,296,964 | +0.01(+0.02%) |
Jun 24, 2020 | 46.68 | 46.68 | 46.65 | 46.66 | 7,776,014 | -0.00(-0.01%) |
Jun 23, 2020 | 46.66 | 46.67 | 46.65 | 46.67 | 2,146,041 | +0.01(+0.03%) |
Jun 22, 2020 | 46.66 | 46.66 | 46.65 | 46.65 | 2,631,834 | +0.00(+0.00%) |
Jun 19, 2020 | 46.65 | 46.65 | 46.65 | 46.65 | 4,429,861 | +0.01(+0.03%) |
Jun 18, 2020 | 46.66 | 46.66 | 46.64 | 46.64 | 2,577,993 | -0.00(-0.01%) |
Jun 17, 2020 | 46.62 | 46.65 | 46.61 | 46.65 | 3,400,171 | +0.03(+0.06%) |
Jun 16, 2020 | 46.59 | 46.63 | 46.55 | 46.62 | 2,492,039 | +0.06(+0.12%) |
Jun 15, 2020 | 46.54 | 46.56 | 46.53 | 46.56 | 1,899,631 | +0.03(+0.06%) |
Jun 12, 2020 | 46.54 | 46.55 | 46.52 | 46.54 | 2,573,973 | -0.01(-0.02%) |
Jun 11, 2020 | 46.63 | 46.63 | 46.54 | 46.54 | 3,266,180 | -0.06(-0.12%) |
Jun 10, 2020 | 46.61 | 46.61 | 46.58 | 46.60 | 2,154,718 | +0.02(+0.04%) |
Jun 09, 2020 | 46.62 | 46.62 | 46.58 | 46.58 | 7,268,693 | +0.00(+0.00%) |
Jun 08, 2020 | 46.54 | 46.58 | 46.54 | 46.58 | 2,551,714 | +0.06(+0.12%) |
Jun 05, 2020 | 46.54 | 46.55 | 46.52 | 46.53 | 5,505,901 | -0.01(-0.02%) |
Jun 04, 2020 | 46.54 | 46.54 | 46.53 | 46.54 | 2,654,285 | +0.00(+0.00%) |
Jun 03, 2020 | 46.53 | 46.54 | 46.50 | 46.54 | 4,021,646 | +0.03(+0.06%) |
Jun 02, 2020 | 46.50 | 46.52 | 46.49 | 46.51 | 4,029,130 | +0.02(+0.05%) |
Jun 01, 2020 | 46.48 | 46.50 | 46.46 | 46.48 | 5,038,452 | -0.04(-0.09%) |
May 29, 2020 | 46.52 | 46.53 | 46.48 | 46.53 | 4,277,414 | +0.05(+0.10%) |
May 28, 2020 | 46.49 | 46.51 | 46.47 | 46.48 | 4,292,127 | +0.01(+0.02%) |
May 27, 2020 | 46.45 | 46.48 | 46.44 | 46.47 | 4,452,607 | +0.03(+0.06%) |
May 26, 2020 | 46.46 | 46.46 | 46.42 | 46.44 | 1,946,218 | +0.01(+0.02%) |
May 22, 2020 | 46.44 | 46.45 | 46.42 | 46.43 | 2,145,557 | +0.00(+0.00%) |
May 21, 2020 | 46.43 | 46.44 | 46.42 | 46.43 | 3,151,082 | +0.03(+0.06%) |
May 20, 2020 | 46.37 | 46.42 | 46.36 | 46.41 | 3,821,138 | +0.05(+0.10%) |
May 19, 2020 | 46.36 | 46.38 | 46.35 | 46.36 | 2,812,974 | +0.02(+0.04%) |
May 18, 2020 | 46.35 | 46.35 | 46.32 | 46.34 | 2,626,753 | +0.02(+0.04%) |
May 15, 2020 | 46.31 | 46.34 | 46.31 | 46.32 | 2,377,163 | +0.01(+0.02%) |
May 14, 2020 | 46.33 | 46.33 | 46.30 | 46.31 | 1,798,134 | +0.01(+0.02%) |
May 13, 2020 | 46.29 | 46.31 | 46.28 | 46.31 | 2,645,237 | +0.03(+0.06%) |
May 12, 2020 | 46.28 | 46.30 | 46.26 | 46.28 | 4,101,514 | +0.00(+0.00%) |
May 11, 2020 | 46.29 | 46.29 | 46.26 | 46.28 | 2,547,012 | +0.00(+0.00%) |
May 08, 2020 | 46.28 | 46.28 | 46.27 | 46.28 | 2,042,694 | +0.02(+0.04%) |
May 07, 2020 | 46.23 | 46.28 | 46.23 | 46.26 | 1,971,461 | +0.02(+0.04%) |
May 06, 2020 | 46.23 | 46.25 | 46.22 | 46.24 | 3,865,211 | +0.02(+0.04%) |
May 05, 2020 | 46.20 | 46.25 | 46.20 | 46.22 | 2,076,291 | +0.02(+0.04%) |
May 04, 2020 | 46.19 | 46.22 | 46.19 | 46.20 | 1,708,130 | -0.02(-0.04%) |