Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.99 | 46.99 | 46.98 | 46.99 | 2,412,597 | +0.01(+0.03%) |
Aug 28, 2020 | 46.99 | 46.99 | 46.97 | 46.98 | 2,478,519 | +0.01(+0.02%) |
Aug 27, 2020 | 46.96 | 46.97 | 46.95 | 46.97 | 2,523,271 | -0.01(-0.02%) |
Aug 26, 2020 | 46.98 | 46.98 | 46.96 | 46.98 | 2,612,348 | +0.01(+0.02%) |
Aug 25, 2020 | 46.98 | 46.98 | 46.96 | 46.97 | 3,674,485 | -0.00(-0.01%) |
Aug 24, 2020 | 46.98 | 46.98 | 46.97 | 46.97 | 1,920,649 | -0.00(-0.01%) |
Aug 21, 2020 | 46.96 | 46.98 | 46.96 | 46.98 | 2,364,102 | +0.01(+0.02%) |
Aug 20, 2020 | 46.96 | 46.98 | 46.95 | 46.97 | 2,278,463 | +0.01(+0.02%) |
Aug 19, 2020 | 46.97 | 46.97 | 46.94 | 46.96 | 3,991,495 | +0.00(+0.00%) |
Aug 18, 2020 | 46.98 | 46.98 | 46.95 | 46.96 | 4,749,586 | -0.01(-0.02%) |
Aug 17, 2020 | 46.97 | 46.97 | 46.94 | 46.97 | 3,017,070 | +0.01(+0.02%) |
Aug 14, 2020 | 46.96 | 46.97 | 46.92 | 46.96 | 3,632,859 | +0.01(+0.02%) |
Aug 13, 2020 | 46.97 | 46.97 | 46.93 | 46.95 | 2,598,341 | -0.01(-0.02%) |
Aug 12, 2020 | 46.96 | 46.98 | 46.95 | 46.96 | 4,011,551 | +0.00(+0.00%) |
Aug 11, 2020 | 46.96 | 46.97 | 46.96 | 46.96 | 3,127,255 | +0.00(+0.00%) |
Aug 10, 2020 | 46.97 | 46.97 | 46.96 | 46.96 | 2,055,383 | +0.01(+0.02%) |
Aug 07, 2020 | 46.96 | 46.98 | 46.95 | 46.95 | 3,764,812 | -0.02(-0.05%) |
Aug 06, 2020 | 46.98 | 46.98 | 46.95 | 46.97 | 3,064,516 | -0.00(-0.01%) |
Aug 05, 2020 | 46.97 | 46.98 | 46.94 | 46.98 | 2,680,325 | +0.01(+0.03%) |
Aug 04, 2020 | 46.96 | 46.97 | 46.95 | 46.96 | 2,439,378 | +0.01(+0.03%) |
Aug 03, 2020 | 46.95 | 46.95 | 46.92 | 46.95 | 3,012,182 | -0.06(-0.12%) |
Jul 31, 2020 | 46.99 | 47.00 | 46.99 | 47.00 | 2,777,929 | +0.03(+0.06%) |
Jul 30, 2020 | 46.98 | 46.99 | 46.96 | 46.98 | 2,389,870 | +0.02(+0.04%) |
Jul 29, 2020 | 46.97 | 46.98 | 46.95 | 46.96 | 3,647,642 | +0.01(+0.02%) |
Jul 28, 2020 | 46.96 | 46.96 | 46.95 | 46.95 | 2,754,559 | +0.00(+0.00%) |
Jul 27, 2020 | 46.97 | 46.97 | 46.95 | 46.95 | 2,839,316 | -0.01(-0.02%) |
Jul 24, 2020 | 46.94 | 46.97 | 46.94 | 46.96 | 2,930,989 | +0.01(+0.02%) |
Jul 23, 2020 | 46.97 | 46.97 | 46.94 | 46.95 | 2,479,530 | +0.00(+0.00%) |
Jul 22, 2020 | 46.93 | 46.96 | 46.92 | 46.95 | 3,178,365 | +0.03(+0.07%) |
Jul 21, 2020 | 46.92 | 46.94 | 46.90 | 46.92 | 5,680,222 | -0.00(-0.01%) |
Jul 20, 2020 | 46.93 | 46.93 | 46.90 | 46.92 | 8,466,521 | +0.00(+0.00%) |
Jul 17, 2020 | 46.93 | 46.93 | 46.89 | 46.92 | 3,816,553 | +0.01(+0.02%) |
Jul 16, 2020 | 46.91 | 46.92 | 46.90 | 46.91 | 2,111,121 | +0.01(+0.02%) |
Jul 15, 2020 | 46.91 | 46.91 | 46.90 | 46.90 | 1,932,606 | -0.00(-0.01%) |
Jul 14, 2020 | 46.90 | 46.91 | 46.88 | 46.91 | 2,280,622 | +0.02(+0.05%) |
Jul 13, 2020 | 46.87 | 46.89 | 46.87 | 46.88 | 2,000,866 | +0.00(+0.00%) |
Jul 10, 2020 | 46.89 | 46.90 | 46.86 | 46.88 | 2,292,010 | +0.00(+0.01%) |
Jul 09, 2020 | 46.89 | 46.89 | 46.87 | 46.88 | 2,041,147 | -0.00(-0.01%) |
Jul 08, 2020 | 46.87 | 46.89 | 46.87 | 46.88 | 3,519,499 | +0.01(+0.02%) |
Jul 07, 2020 | 46.87 | 46.87 | 46.86 | 46.87 | 2,447,181 | +0.01(+0.02%) |
Jul 06, 2020 | 46.87 | 46.87 | 46.84 | 46.87 | 3,470,193 | +0.01(+0.02%) |
Jul 02, 2020 | 46.84 | 46.87 | 46.83 | 46.86 | 2,617,183 | +0.01(+0.02%) |
Jul 01, 2020 | 46.83 | 46.86 | 46.82 | 46.85 | 2,702,376 | -0.02(-0.04%) |
Jun 30, 2020 | 46.89 | 46.89 | 46.84 | 46.87 | 4,078,065 | -0.01(-0.02%) |
Jun 29, 2020 | 46.89 | 46.89 | 46.87 | 46.87 | 3,199,181 | +0.01(+0.02%) |
Jun 26, 2020 | 46.90 | 46.90 | 46.87 | 46.87 | 3,962,361 | -0.02(-0.04%) |
Jun 25, 2020 | 46.87 | 46.88 | 46.84 | 46.88 | 3,282,154 | +0.01(+0.02%) |
Jun 24, 2020 | 46.89 | 46.89 | 46.86 | 46.87 | 7,741,082 | -0.00(-0.01%) |
Jun 23, 2020 | 46.87 | 46.88 | 46.87 | 46.88 | 2,136,401 | +0.01(+0.03%) |
Jun 22, 2020 | 46.87 | 46.87 | 46.86 | 46.87 | 2,620,011 | +0.00(+0.00%) |
Jun 19, 2020 | 46.87 | 46.87 | 46.86 | 46.87 | 4,409,961 | +0.01(+0.03%) |
Jun 18, 2020 | 46.87 | 46.87 | 46.85 | 46.85 | 2,566,412 | -0.00(-0.01%) |
Jun 17, 2020 | 46.83 | 46.87 | 46.82 | 46.86 | 3,384,897 | +0.03(+0.06%) |
Jun 16, 2020 | 46.80 | 46.84 | 46.76 | 46.83 | 2,480,844 | +0.06(+0.12%) |
Jun 15, 2020 | 46.75 | 46.77 | 46.74 | 46.77 | 1,891,098 | +0.03(+0.06%) |
Jun 12, 2020 | 46.75 | 46.76 | 46.73 | 46.75 | 2,562,410 | -0.01(-0.02%) |
Jun 11, 2020 | 46.84 | 46.84 | 46.75 | 46.75 | 3,251,508 | -0.06(-0.12%) |
Jun 10, 2020 | 46.82 | 46.82 | 46.79 | 46.81 | 2,145,039 | +0.02(+0.04%) |
Jun 09, 2020 | 46.83 | 46.83 | 46.79 | 46.79 | 7,236,041 | +0.00(+0.00%) |
Jun 08, 2020 | 46.75 | 46.79 | 46.75 | 46.79 | 2,540,251 | +0.06(+0.12%) |
Jun 05, 2020 | 46.75 | 46.76 | 46.73 | 46.74 | 5,481,168 | -0.01(-0.02%) |
Jun 04, 2020 | 46.75 | 46.75 | 46.74 | 46.75 | 2,642,362 | +0.00(+0.00%) |
Jun 03, 2020 | 46.74 | 46.75 | 46.71 | 46.75 | 4,003,580 | +0.03(+0.06%) |
Jun 02, 2020 | 46.71 | 46.73 | 46.70 | 46.72 | 4,011,030 | +0.02(+0.05%) |