Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.69 | 45.69 | 45.67 | 45.67 | 995,605 | -0.01(-0.02%) |
Jun 29, 2020 | 45.68 | 45.69 | 45.66 | 45.68 | 737,855 | +0.01(+0.02%) |
Jun 26, 2020 | 45.65 | 45.68 | 45.65 | 45.67 | 546,177 | +0.02(+0.04%) |
Jun 25, 2020 | 45.64 | 45.67 | 45.64 | 45.65 | 510,382 | -0.01(-0.02%) |
Jun 24, 2020 | 45.65 | 45.66 | 45.63 | 45.66 | 1,281,380 | +0.00(+0.00%) |
Jun 23, 2020 | 45.64 | 45.66 | 45.63 | 45.66 | 573,407 | +0.01(+0.02%) |
Jun 22, 2020 | 45.64 | 45.66 | 45.63 | 45.65 | 442,022 | +0.02(+0.05%) |
Jun 19, 2020 | 45.63 | 45.64 | 45.63 | 45.63 | 447,332 | +0.00(+0.01%) |
Jun 18, 2020 | 45.63 | 45.65 | 45.60 | 45.62 | 332,881 | +0.00(+0.01%) |
Jun 17, 2020 | 45.60 | 45.63 | 45.59 | 45.62 | 499,293 | +0.04(+0.08%) |
Jun 16, 2020 | 45.58 | 45.59 | 45.57 | 45.58 | 402,607 | +0.01(+0.02%) |
Jun 15, 2020 | 45.56 | 45.58 | 45.55 | 45.57 | 344,477 | +0.03(+0.06%) |
Jun 12, 2020 | 45.56 | 45.57 | 45.53 | 45.55 | 388,830 | +0.00(+0.00%) |
Jun 11, 2020 | 45.61 | 45.61 | 45.53 | 45.55 | 618,888 | -0.05(-0.10%) |
Jun 10, 2020 | 45.58 | 45.61 | 45.57 | 45.59 | 1,142,979 | +0.01(+0.02%) |
Jun 09, 2020 | 45.57 | 45.58 | 45.56 | 45.58 | 578,893 | +0.03(+0.06%) |
Jun 08, 2020 | 45.57 | 45.57 | 45.55 | 45.56 | 746,304 | +0.01(+0.02%) |
Jun 05, 2020 | 45.54 | 45.56 | 45.51 | 45.55 | 778,214 | +0.02(+0.04%) |
Jun 04, 2020 | 45.54 | 45.54 | 45.49 | 45.53 | 583,808 | +0.01(+0.02%) |
Jun 03, 2020 | 45.51 | 45.52 | 45.49 | 45.52 | 508,160 | +0.02(+0.04%) |
Jun 02, 2020 | 45.46 | 45.51 | 45.46 | 45.50 | 378,138 | +0.03(+0.06%) |
Jun 01, 2020 | 45.47 | 45.50 | 45.47 | 45.47 | 588,743 | +0.02(+0.04%) |
May 29, 2020 | 45.46 | 45.47 | 45.45 | 45.46 | 460,823 | +0.01(+0.02%) |
May 28, 2020 | 45.44 | 45.46 | 45.43 | 45.45 | 769,046 | +0.01(+0.02%) |
May 27, 2020 | 45.41 | 45.44 | 45.39 | 45.44 | 595,701 | +0.04(+0.08%) |
May 26, 2020 | 45.38 | 45.41 | 45.38 | 45.40 | 332,674 | +0.04(+0.08%) |
May 22, 2020 | 45.33 | 45.40 | 45.33 | 45.37 | 1,201,106 | -0.02(-0.04%) |
May 21, 2020 | 45.35 | 45.38 | 45.33 | 45.38 | 448,797 | +0.04(+0.08%) |
May 20, 2020 | 45.30 | 45.37 | 45.29 | 45.35 | 456,529 | +0.04(+0.08%) |
May 19, 2020 | 45.33 | 45.35 | 45.28 | 45.31 | 415,454 | -0.03(-0.06%) |
May 18, 2020 | 45.34 | 45.35 | 45.27 | 45.34 | 559,201 | +0.03(+0.06%) |
May 15, 2020 | 45.31 | 45.33 | 45.28 | 45.31 | 315,786 | +0.03(+0.06%) |
May 14, 2020 | 45.28 | 45.30 | 45.27 | 45.29 | 374,483 | +0.01(+0.02%) |
May 13, 2020 | 45.27 | 45.30 | 45.27 | 45.28 | 834,603 | +0.02(+0.04%) |
May 12, 2020 | 45.22 | 45.29 | 45.22 | 45.26 | 497,595 | +0.02(+0.04%) |
May 11, 2020 | 45.26 | 45.26 | 45.22 | 45.24 | 474,497 | +0.00(+0.00%) |
May 08, 2020 | 45.24 | 45.25 | 45.20 | 45.24 | 360,867 | +0.02(+0.04%) |
May 07, 2020 | 45.23 | 45.25 | 45.20 | 45.22 | 496,664 | +0.00(+0.00%) |
May 06, 2020 | 45.21 | 45.24 | 45.20 | 45.22 | 354,303 | +0.00(+0.00%) |
May 05, 2020 | 45.17 | 45.23 | 45.17 | 45.22 | 299,554 | +0.04(+0.08%) |
May 04, 2020 | 45.16 | 45.20 | 45.16 | 45.19 | 357,864 | +0.01(+0.02%) |
May 01, 2020 | 45.19 | 45.19 | 45.16 | 45.18 | 341,151 | +0.00(+0.00%) |
Apr 30, 2020 | 45.18 | 45.18 | 45.14 | 45.18 | 468,176 | +0.03(+0.06%) |
Apr 29, 2020 | 45.12 | 45.17 | 45.11 | 45.15 | 688,772 | +0.02(+0.04%) |
Apr 28, 2020 | 45.09 | 45.14 | 45.07 | 45.13 | 586,793 | +0.05(+0.12%) |
Apr 27, 2020 | 45.08 | 45.10 | 45.04 | 45.08 | 894,593 | -0.01(-0.02%) |
Apr 24, 2020 | 45.03 | 45.09 | 45.02 | 45.09 | 350,455 | +0.06(+0.14%) |
Apr 23, 2020 | 45.05 | 45.05 | 45.01 | 45.02 | 327,346 | -0.02(-0.04%) |
Apr 22, 2020 | 45.05 | 45.06 | 45.01 | 45.04 | 286,535 | -0.01(-0.02%) |
Apr 21, 2020 | 45.01 | 45.05 | 45.01 | 45.05 | 420,759 | +0.01(+0.02%) |
Apr 20, 2020 | 45.09 | 45.11 | 45.01 | 45.04 | 403,342 | -0.00(-0.01%) |
Apr 17, 2020 | 45.02 | 45.05 | 45.00 | 45.05 | 477,202 | +0.05(+0.10%) |
Apr 16, 2020 | 45.05 | 45.06 | 44.99 | 45.00 | 524,558 | -0.03(-0.06%) |
Apr 15, 2020 | 45.04 | 45.05 | 44.98 | 45.03 | 506,870 | +0.02(+0.04%) |
Apr 14, 2020 | 44.96 | 45.09 | 44.93 | 45.01 | 816,726 | +0.09(+0.20%) |
Apr 13, 2020 | 44.88 | 44.94 | 44.84 | 44.92 | 564,036 | +0.08(+0.18%) |
Apr 09, 2020 | 44.70 | 44.84 | 44.70 | 44.84 | 819,932 | +0.14(+0.30%) |
Apr 08, 2020 | 44.61 | 44.70 | 44.57 | 44.70 | 451,719 | +0.09(+0.20%) |
Apr 07, 2020 | 44.56 | 44.66 | 44.54 | 44.61 | 514,739 | +0.03(+0.06%) |
Apr 06, 2020 | 44.53 | 44.62 | 44.53 | 44.59 | 523,470 | +0.02(+0.04%) |
Apr 03, 2020 | 44.53 | 44.57 | 44.51 | 44.57 | 410,188 | +0.05(+0.10%) |
Apr 02, 2020 | 44.44 | 44.59 | 44.44 | 44.52 | 542,122 | +0.04(+0.10%) |