Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.77 | 46.78 | 46.77 | 46.78 | 2,423,484 | +0.01(+0.03%) |
Aug 28, 2020 | 46.77 | 46.77 | 46.76 | 46.77 | 2,489,703 | +0.01(+0.02%) |
Aug 27, 2020 | 46.75 | 46.76 | 46.74 | 46.76 | 2,534,657 | -0.01(-0.02%) |
Aug 26, 2020 | 46.77 | 46.77 | 46.75 | 46.77 | 2,624,137 | +0.01(+0.02%) |
Aug 25, 2020 | 46.77 | 46.77 | 46.75 | 46.76 | 3,691,066 | -0.00(-0.01%) |
Aug 24, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 1,929,316 | -0.00(-0.01%) |
Aug 21, 2020 | 46.75 | 46.77 | 46.75 | 46.77 | 2,374,770 | +0.01(+0.02%) |
Aug 20, 2020 | 46.75 | 46.77 | 46.74 | 46.76 | 2,288,745 | +0.01(+0.02%) |
Aug 19, 2020 | 46.76 | 46.76 | 46.73 | 46.75 | 4,009,506 | +0.00(+0.00%) |
Aug 18, 2020 | 46.77 | 46.77 | 46.74 | 46.75 | 4,771,019 | -0.01(-0.02%) |
Aug 17, 2020 | 46.76 | 46.76 | 46.73 | 46.76 | 3,030,684 | +0.01(+0.02%) |
Aug 14, 2020 | 46.75 | 46.76 | 46.71 | 46.75 | 3,649,252 | +0.01(+0.02%) |
Aug 13, 2020 | 46.76 | 46.76 | 46.72 | 46.74 | 2,610,066 | -0.01(-0.02%) |
Aug 12, 2020 | 46.75 | 46.77 | 46.74 | 46.75 | 4,029,653 | +0.00(+0.00%) |
Aug 11, 2020 | 46.75 | 46.76 | 46.75 | 46.75 | 3,141,367 | +0.00(+0.00%) |
Aug 10, 2020 | 46.76 | 46.76 | 46.75 | 46.75 | 2,064,658 | +0.01(+0.02%) |
Aug 07, 2020 | 46.75 | 46.77 | 46.74 | 46.74 | 3,781,800 | -0.02(-0.05%) |
Aug 06, 2020 | 46.77 | 46.77 | 46.74 | 46.76 | 3,078,344 | -0.00(-0.01%) |
Aug 05, 2020 | 46.76 | 46.77 | 46.73 | 46.77 | 2,692,420 | +0.01(+0.03%) |
Aug 04, 2020 | 46.75 | 46.76 | 46.74 | 46.75 | 2,450,386 | +0.01(+0.03%) |
Aug 03, 2020 | 46.74 | 46.74 | 46.71 | 46.74 | 3,025,774 | -0.06(-0.12%) |
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%) |