Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.08 | 45.09 | 45.06 | 45.06 | 1,008,929 | -0.01(-0.02%) |
Jun 29, 2020 | 45.07 | 45.09 | 45.06 | 45.07 | 747,730 | +0.01(+0.02%) |
Jun 26, 2020 | 45.05 | 45.07 | 45.05 | 45.06 | 553,487 | +0.02(+0.04%) |
Jun 25, 2020 | 45.04 | 45.06 | 45.04 | 45.05 | 517,213 | -0.01(-0.02%) |
Jun 24, 2020 | 45.05 | 45.06 | 45.03 | 45.06 | 1,298,528 | +0.00(+0.00%) |
Jun 23, 2020 | 45.04 | 45.06 | 45.03 | 45.06 | 581,080 | +0.01(+0.02%) |
Jun 22, 2020 | 45.04 | 45.06 | 45.03 | 45.05 | 447,938 | +0.02(+0.05%) |
Jun 19, 2020 | 45.03 | 45.03 | 45.03 | 45.03 | 453,317 | +0.00(+0.01%) |
Jun 18, 2020 | 45.03 | 45.04 | 45.00 | 45.02 | 337,335 | +0.00(+0.01%) |
Jun 17, 2020 | 45.00 | 45.03 | 44.99 | 45.02 | 505,973 | +0.04(+0.08%) |
Jun 16, 2020 | 44.98 | 44.99 | 44.96 | 44.98 | 407,994 | +0.01(+0.02%) |
Jun 15, 2020 | 44.95 | 44.98 | 44.95 | 44.97 | 349,086 | +0.03(+0.06%) |
Jun 12, 2020 | 44.95 | 44.96 | 44.93 | 44.95 | 394,032 | +0.00(+0.00%) |
Jun 11, 2020 | 45.01 | 45.01 | 44.93 | 44.95 | 627,169 | -0.04(-0.10%) |
Jun 10, 2020 | 44.98 | 45.01 | 44.97 | 44.99 | 1,158,272 | +0.01(+0.02%) |
Jun 09, 2020 | 44.97 | 44.98 | 44.95 | 44.98 | 586,638 | +0.03(+0.06%) |
Jun 08, 2020 | 44.96 | 44.97 | 44.95 | 44.95 | 756,290 | +0.01(+0.02%) |
Jun 05, 2020 | 44.94 | 44.95 | 44.91 | 44.95 | 788,626 | +0.02(+0.04%) |
Jun 04, 2020 | 44.94 | 44.94 | 44.89 | 44.93 | 591,619 | +0.01(+0.02%) |
Jun 03, 2020 | 44.91 | 44.92 | 44.89 | 44.92 | 514,959 | +0.02(+0.04%) |
Jun 02, 2020 | 44.86 | 44.91 | 44.86 | 44.90 | 383,198 | +0.03(+0.06%) |
Jun 01, 2020 | 44.87 | 44.90 | 44.87 | 44.87 | 596,620 | +0.02(+0.04%) |
May 29, 2020 | 44.86 | 44.87 | 44.85 | 44.86 | 466,989 | +0.01(+0.02%) |
May 28, 2020 | 44.84 | 44.86 | 44.83 | 44.85 | 779,335 | +0.01(+0.02%) |
May 27, 2020 | 44.81 | 44.84 | 44.79 | 44.84 | 603,671 | +0.04(+0.08%) |
May 26, 2020 | 44.79 | 44.81 | 44.78 | 44.80 | 337,125 | +0.04(+0.08%) |
May 22, 2020 | 44.73 | 44.80 | 44.73 | 44.77 | 1,217,176 | -0.02(-0.04%) |
May 21, 2020 | 44.75 | 44.79 | 44.74 | 44.79 | 454,802 | +0.04(+0.08%) |
May 20, 2020 | 44.70 | 44.77 | 44.70 | 44.75 | 462,637 | +0.04(+0.08%) |
May 19, 2020 | 44.73 | 44.75 | 44.69 | 44.71 | 421,013 | -0.03(-0.06%) |
May 18, 2020 | 44.74 | 44.75 | 44.67 | 44.74 | 566,683 | +0.03(+0.06%) |
May 15, 2020 | 44.71 | 44.73 | 44.68 | 44.71 | 320,011 | +0.03(+0.06%) |
May 14, 2020 | 44.68 | 44.71 | 44.67 | 44.69 | 379,493 | +0.01(+0.02%) |
May 13, 2020 | 44.67 | 44.71 | 44.67 | 44.68 | 845,768 | +0.02(+0.04%) |
May 12, 2020 | 44.63 | 44.69 | 44.63 | 44.66 | 504,252 | +0.02(+0.04%) |
May 11, 2020 | 44.66 | 44.66 | 44.63 | 44.64 | 480,844 | +0.00(+0.00%) |
May 08, 2020 | 44.64 | 44.65 | 44.61 | 44.64 | 365,694 | +0.02(+0.04%) |
May 07, 2020 | 44.63 | 44.65 | 44.61 | 44.63 | 503,308 | +0.00(+0.00%) |
May 06, 2020 | 44.62 | 44.64 | 44.61 | 44.63 | 359,043 | +0.00(+0.00%) |
May 05, 2020 | 44.57 | 44.63 | 44.57 | 44.63 | 303,561 | +0.04(+0.08%) |
May 04, 2020 | 44.56 | 44.61 | 44.56 | 44.59 | 362,651 | +0.01(+0.02%) |
May 01, 2020 | 44.59 | 44.59 | 44.56 | 44.58 | 345,715 | +0.00(+0.00%) |
Apr 30, 2020 | 44.58 | 44.58 | 44.55 | 44.58 | 474,439 | +0.03(+0.06%) |
Apr 29, 2020 | 44.53 | 44.57 | 44.52 | 44.55 | 697,986 | +0.02(+0.04%) |
Apr 28, 2020 | 44.49 | 44.55 | 44.47 | 44.54 | 594,643 | +0.05(+0.12%) |
Apr 27, 2020 | 44.48 | 44.50 | 44.45 | 44.48 | 906,560 | -0.01(-0.02%) |
Apr 24, 2020 | 44.44 | 44.49 | 44.43 | 44.49 | 355,143 | +0.06(+0.14%) |
Apr 23, 2020 | 44.46 | 44.46 | 44.42 | 44.43 | 331,726 | -0.02(-0.04%) |
Apr 22, 2020 | 44.46 | 44.47 | 44.41 | 44.45 | 290,368 | -0.01(-0.02%) |
Apr 21, 2020 | 44.42 | 44.46 | 44.41 | 44.46 | 426,388 | +0.01(+0.02%) |
Apr 20, 2020 | 44.49 | 44.51 | 44.42 | 44.45 | 408,738 | -0.00(-0.01%) |
Apr 17, 2020 | 44.43 | 44.45 | 44.41 | 44.45 | 483,589 | +0.04(+0.10%) |
Apr 16, 2020 | 44.45 | 44.46 | 44.40 | 44.41 | 531,578 | -0.03(-0.06%) |
Apr 15, 2020 | 44.44 | 44.45 | 44.39 | 44.43 | 513,653 | +0.02(+0.04%) |
Apr 14, 2020 | 44.36 | 44.50 | 44.34 | 44.42 | 827,656 | +0.09(+0.20%) |
Apr 13, 2020 | 44.29 | 44.35 | 44.25 | 44.33 | 571,585 | +0.08(+0.18%) |
Apr 09, 2020 | 44.10 | 44.25 | 44.10 | 44.25 | 830,905 | +0.13(+0.30%) |
Apr 08, 2020 | 44.02 | 44.11 | 43.98 | 44.11 | 457,764 | +0.09(+0.20%) |
Apr 07, 2020 | 43.97 | 44.07 | 43.95 | 44.02 | 521,628 | +0.03(+0.06%) |
Apr 06, 2020 | 43.94 | 44.03 | 43.94 | 44.00 | 530,476 | +0.02(+0.04%) |
Apr 03, 2020 | 43.94 | 43.98 | 43.93 | 43.98 | 415,677 | +0.04(+0.10%) |
Apr 02, 2020 | 43.86 | 44.00 | 43.86 | 43.94 | 549,377 | +0.04(+0.10%) |