Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.27 | 45.27 | 45.25 | 45.25 | 364,038 | +0.00(+0.00%) |
Sep 29, 2020 | 45.27 | 45.27 | 45.25 | 45.25 | 425,046 | -0.01(-0.02%) |
Sep 28, 2020 | 45.27 | 45.27 | 45.23 | 45.26 | 1,122,806 | +0.01(+0.02%) |
Sep 25, 2020 | 45.27 | 45.27 | 45.25 | 45.25 | 585,244 | -0.02(-0.04%) |
Sep 24, 2020 | 45.26 | 45.27 | 45.25 | 45.27 | 526,896 | +0.01(+0.02%) |
Sep 23, 2020 | 45.27 | 45.28 | 45.26 | 45.26 | 706,782 | -0.01(-0.02%) |
Sep 22, 2020 | 45.28 | 45.28 | 45.27 | 45.27 | 552,264 | +0.01(+0.02%) |
Sep 21, 2020 | 45.27 | 45.28 | 45.25 | 45.26 | 739,070 | -0.03(-0.06%) |
Sep 18, 2020 | 45.29 | 45.30 | 45.29 | 45.29 | 789,555 | -0.00(-0.01%) |
Sep 17, 2020 | 45.30 | 45.30 | 45.29 | 45.29 | 633,113 | -0.00(-0.01%) |
Sep 16, 2020 | 45.30 | 45.30 | 45.29 | 45.30 | 486,851 | +0.00(+0.00%) |
Sep 15, 2020 | 45.30 | 45.30 | 45.29 | 45.30 | 687,824 | +0.00(+0.01%) |
Sep 14, 2020 | 45.29 | 45.30 | 45.29 | 45.29 | 620,846 | +0.00(+0.01%) |
Sep 11, 2020 | 45.27 | 45.30 | 45.27 | 45.29 | 498,719 | +0.01(+0.02%) |
Sep 10, 2020 | 45.28 | 45.29 | 45.27 | 45.28 | 488,276 | +0.01(+0.02%) |
Sep 09, 2020 | 45.28 | 45.28 | 45.27 | 45.27 | 545,151 | +0.00(+0.00%) |
Sep 08, 2020 | 45.29 | 45.29 | 45.27 | 45.27 | 580,196 | -0.03(-0.06%) |
Sep 04, 2020 | 45.27 | 45.30 | 45.27 | 45.30 | 738,644 | +0.02(+0.04%) |
Sep 03, 2020 | 45.26 | 45.29 | 45.26 | 45.28 | 542,559 | +0.00(+0.00%) |
Sep 02, 2020 | 45.27 | 45.28 | 45.26 | 45.28 | 536,548 | +0.02(+0.04%) |
Sep 01, 2020 | 45.27 | 45.27 | 45.26 | 45.26 | 670,212 | +0.00(+0.00%) |
Aug 31, 2020 | 45.25 | 45.27 | 45.25 | 45.26 | 413,880 | +0.01(+0.02%) |
Aug 28, 2020 | 45.25 | 45.26 | 45.24 | 45.25 | 326,450 | +0.00(+0.00%) |
Aug 27, 2020 | 45.25 | 45.25 | 45.23 | 45.25 | 464,428 | +0.02(+0.04%) |
Aug 26, 2020 | 45.23 | 45.24 | 45.22 | 45.23 | 371,354 | +0.01(+0.02%) |
Aug 25, 2020 | 45.22 | 45.24 | 45.21 | 45.22 | 450,107 | +0.00(+0.00%) |
Aug 24, 2020 | 45.26 | 45.26 | 45.22 | 45.22 | 585,339 | +0.01(+0.03%) |
Aug 21, 2020 | 45.20 | 45.21 | 45.20 | 45.21 | 366,181 | +0.01(+0.03%) |
Aug 20, 2020 | 45.20 | 45.20 | 45.19 | 45.20 | 338,363 | +0.00(+0.01%) |
Aug 19, 2020 | 45.21 | 45.21 | 45.18 | 45.19 | 481,831 | +0.00(+0.00%) |
Aug 18, 2020 | 45.19 | 45.20 | 45.18 | 45.19 | 444,404 | +0.00(+0.00%) |
Aug 17, 2020 | 45.17 | 45.20 | 45.17 | 45.19 | 643,348 | +0.00(+0.00%) |
Aug 14, 2020 | 45.18 | 45.19 | 45.16 | 45.19 | 806,270 | +0.02(+0.04%) |
Aug 13, 2020 | 45.18 | 45.18 | 45.17 | 45.17 | 391,058 | +0.00(+0.00%) |
Aug 12, 2020 | 45.18 | 45.18 | 45.17 | 45.17 | 824,031 | +0.00(+0.00%) |
Aug 11, 2020 | 45.18 | 45.18 | 45.17 | 45.17 | 982,082 | +0.00(+0.00%) |
Aug 10, 2020 | 45.18 | 45.19 | 45.16 | 45.17 | 595,394 | -0.01(-0.02%) |
Aug 07, 2020 | 45.16 | 45.18 | 45.16 | 45.18 | 414,483 | +0.02(+0.04%) |
Aug 06, 2020 | 45.18 | 45.18 | 45.15 | 45.17 | 570,344 | +0.00(+0.00%) |
Aug 05, 2020 | 45.17 | 45.17 | 45.17 | 45.17 | 461,880 | +0.00(+0.00%) |
Aug 04, 2020 | 45.17 | 45.17 | 45.16 | 45.17 | 467,101 | +0.01(+0.02%) |
Aug 03, 2020 | 45.15 | 45.16 | 45.15 | 45.16 | 565,104 | +0.01(+0.02%) |
Jul 31, 2020 | 45.16 | 45.16 | 45.14 | 45.15 | 451,157 | -0.01(-0.02%) |
Jul 30, 2020 | 45.17 | 45.17 | 45.14 | 45.16 | 349,124 | +0.00(+0.00%) |
Jul 29, 2020 | 45.16 | 45.17 | 45.15 | 45.16 | 683,179 | +0.00(+0.00%) |
Jul 28, 2020 | 45.16 | 45.16 | 45.15 | 45.16 | 556,215 | +0.02(+0.04%) |
Jul 27, 2020 | 45.13 | 45.14 | 45.13 | 45.14 | 489,261 | +0.01(+0.02%) |
Jul 24, 2020 | 45.12 | 45.13 | 45.11 | 45.13 | 511,535 | +0.02(+0.04%) |
Jul 23, 2020 | 45.13 | 45.14 | 45.10 | 45.11 | 592,437 | -0.02(-0.04%) |
Jul 22, 2020 | 45.13 | 45.13 | 45.11 | 45.13 | 472,295 | +0.01(+0.02%) |
Jul 21, 2020 | 45.13 | 45.13 | 45.11 | 45.12 | 405,579 | +0.00(+0.00%) |
Jul 20, 2020 | 45.13 | 45.14 | 45.12 | 45.12 | 433,203 | +0.00(+0.01%) |
Jul 17, 2020 | 45.10 | 45.14 | 45.07 | 45.12 | 1,345,046 | +0.04(+0.08%) |
Jul 16, 2020 | 45.10 | 45.12 | 45.07 | 45.08 | 848,731 | -0.02(-0.04%) |
Jul 15, 2020 | 45.10 | 45.11 | 45.10 | 45.10 | 458,041 | +0.02(+0.04%) |
Jul 14, 2020 | 45.09 | 45.11 | 45.08 | 45.08 | 429,291 | -0.01(-0.02%) |
Jul 13, 2020 | 45.09 | 45.09 | 45.07 | 45.09 | 475,890 | +0.02(+0.04%) |
Jul 10, 2020 | 45.08 | 45.09 | 45.06 | 45.07 | 417,269 | -0.02(-0.04%) |
Jul 09, 2020 | 45.11 | 45.11 | 45.09 | 45.09 | 427,349 | -0.01(-0.02%) |
Jul 08, 2020 | 45.11 | 45.11 | 45.09 | 45.10 | 512,548 | +0.02(+0.04%) |
Jul 07, 2020 | 45.08 | 45.09 | 45.08 | 45.08 | 333,687 | -0.01(-0.02%) |
Jul 06, 2020 | 45.08 | 45.13 | 45.08 | 45.09 | 1,236,237 | +0.01(+0.02%) |
Jul 02, 2020 | 45.07 | 45.08 | 45.07 | 45.08 | 1,245,317 | +0.00(+0.00%) |