Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.50 | 46.51 | 46.49 | 46.49 | 2,117,187 | -0.01(-0.02%) |
Oct 29, 2020 | 46.50 | 46.51 | 46.50 | 46.50 | 2,716,821 | -0.01(-0.02%) |
Oct 28, 2020 | 46.51 | 46.52 | 46.50 | 46.51 | 2,977,976 | -0.01(-0.02%) |
Oct 27, 2020 | 46.52 | 46.52 | 46.51 | 46.52 | 3,321,409 | +0.01(+0.02%) |
Oct 26, 2020 | 46.51 | 46.52 | 46.51 | 46.51 | 2,135,058 | +0.00(+0.00%) |
Oct 23, 2020 | 46.51 | 46.51 | 46.50 | 46.51 | 1,721,163 | +0.01(+0.02%) |
Oct 22, 2020 | 46.51 | 46.51 | 46.50 | 46.50 | 2,169,412 | -0.01(-0.02%) |
Oct 21, 2020 | 46.51 | 46.51 | 46.50 | 46.51 | 2,323,754 | +0.01(+0.02%) |
Oct 20, 2020 | 46.51 | 46.51 | 46.50 | 46.50 | 2,345,879 | +0.01(+0.02%) |
Oct 19, 2020 | 46.50 | 46.50 | 46.49 | 46.49 | 2,742,581 | +0.00(+0.00%) |
Oct 16, 2020 | 46.50 | 46.51 | 46.49 | 46.49 | 2,617,514 | -0.01(-0.01%) |
Oct 15, 2020 | 46.50 | 46.50 | 46.49 | 46.50 | 1,987,854 | -0.00(-0.01%) |
Oct 14, 2020 | 46.49 | 46.50 | 46.49 | 46.50 | 2,305,781 | +0.01(+0.02%) |
Oct 13, 2020 | 46.49 | 46.50 | 46.48 | 46.49 | 3,415,577 | +0.00(+0.00%) |
Oct 12, 2020 | 46.49 | 46.49 | 46.49 | 46.49 | 1,858,810 | +0.00(+0.01%) |
Oct 09, 2020 | 46.49 | 46.49 | 46.49 | 46.49 | 2,318,803 | +0.00(+0.01%) |
Oct 08, 2020 | 46.48 | 46.49 | 46.48 | 46.49 | 2,900,504 | +0.00(+0.00%) |
Oct 07, 2020 | 46.47 | 46.49 | 46.47 | 46.49 | 2,313,965 | +0.01(+0.02%) |
Oct 06, 2020 | 46.48 | 46.49 | 46.46 | 46.48 | 5,287,084 | +0.00(+0.00%) |
Oct 05, 2020 | 46.48 | 46.48 | 46.47 | 46.48 | 2,653,253 | +0.01(+0.02%) |
Oct 02, 2020 | 46.47 | 46.48 | 46.46 | 46.47 | 2,326,667 | +0.00(+0.00%) |
Oct 01, 2020 | 46.48 | 46.48 | 46.46 | 46.47 | 2,936,073 | -0.04(-0.09%) |
Sep 30, 2020 | 46.51 | 46.51 | 46.49 | 46.51 | 3,388,941 | +0.00(+0.01%) |
Sep 29, 2020 | 46.50 | 46.52 | 46.49 | 46.50 | 2,953,386 | +0.02(+0.04%) |
Sep 28, 2020 | 46.49 | 46.50 | 46.49 | 46.49 | 4,147,686 | -0.01(-0.02%) |
Sep 25, 2020 | 46.50 | 46.50 | 46.47 | 46.49 | 3,410,327 | +0.00(+0.00%) |
Sep 24, 2020 | 46.52 | 46.52 | 46.49 | 46.49 | 3,185,603 | -0.03(-0.06%) |
Sep 23, 2020 | 46.54 | 46.54 | 46.50 | 46.52 | 2,599,704 | -0.01(-0.02%) |
Sep 22, 2020 | 46.53 | 46.54 | 46.52 | 46.53 | 2,849,090 | -0.01(-0.02%) |
Sep 21, 2020 | 46.56 | 46.56 | 46.54 | 46.54 | 2,155,562 | -0.01(-0.02%) |
Sep 18, 2020 | 46.57 | 46.57 | 46.55 | 46.55 | 2,186,541 | -0.00(-0.01%) |
Sep 17, 2020 | 46.56 | 46.56 | 46.55 | 46.55 | 2,258,911 | +0.00(+0.01%) |
Sep 16, 2020 | 46.55 | 46.56 | 46.54 | 46.55 | 2,566,313 | +0.00(+0.00%) |
Sep 15, 2020 | 46.55 | 46.56 | 46.54 | 46.55 | 4,067,511 | +0.01(+0.02%) |
Sep 14, 2020 | 46.55 | 46.56 | 46.54 | 46.54 | 2,894,600 | +0.00(+0.01%) |
Sep 11, 2020 | 46.54 | 46.55 | 46.52 | 46.54 | 2,959,148 | +0.00(+0.01%) |
Sep 10, 2020 | 46.54 | 46.54 | 46.51 | 46.53 | 3,227,719 | +0.01(+0.02%) |
Sep 09, 2020 | 46.55 | 46.55 | 46.51 | 46.52 | 4,101,471 | -0.01(-0.02%) |
Sep 08, 2020 | 46.53 | 46.54 | 46.51 | 46.53 | 4,387,559 | -0.01(-0.02%) |
Sep 04, 2020 | 46.55 | 46.55 | 46.53 | 46.54 | 2,438,943 | -0.00(-0.01%) |
Sep 03, 2020 | 46.54 | 46.56 | 46.53 | 46.54 | 3,605,723 | -0.00(-0.01%) |
Sep 02, 2020 | 46.56 | 46.56 | 46.54 | 46.55 | 3,042,707 | +0.01(+0.02%) |
Sep 01, 2020 | 46.54 | 46.54 | 46.52 | 46.54 | 3,978,609 | -0.03(-0.07%) |
Aug 31, 2020 | 46.57 | 46.58 | 46.56 | 46.57 | 2,434,247 | +0.01(+0.03%) |
Aug 28, 2020 | 46.57 | 46.57 | 46.55 | 46.56 | 2,500,760 | +0.01(+0.02%) |
Aug 27, 2020 | 46.54 | 46.55 | 46.53 | 46.55 | 2,545,914 | -0.01(-0.02%) |
Aug 26, 2020 | 46.56 | 46.56 | 46.54 | 46.56 | 2,635,791 | +0.01(+0.02%) |
Aug 25, 2020 | 46.56 | 46.56 | 46.54 | 46.55 | 3,707,459 | -0.00(-0.01%) |
Aug 24, 2020 | 46.56 | 46.56 | 46.55 | 46.55 | 1,937,884 | -0.00(-0.01%) |
Aug 21, 2020 | 46.54 | 46.56 | 46.54 | 46.56 | 2,385,317 | +0.01(+0.02%) |
Aug 20, 2020 | 46.54 | 46.56 | 46.53 | 46.55 | 2,298,909 | +0.01(+0.02%) |
Aug 19, 2020 | 46.55 | 46.55 | 46.52 | 46.54 | 4,027,313 | +0.00(+0.00%) |
Aug 18, 2020 | 46.56 | 46.56 | 46.53 | 46.54 | 4,792,208 | -0.01(-0.02%) |
Aug 17, 2020 | 46.55 | 46.55 | 46.52 | 46.55 | 3,044,144 | +0.01(+0.02%) |
Aug 14, 2020 | 46.54 | 46.55 | 46.50 | 46.54 | 3,665,459 | +0.01(+0.02%) |
Aug 13, 2020 | 46.55 | 46.55 | 46.51 | 46.53 | 2,621,658 | -0.01(-0.02%) |
Aug 12, 2020 | 46.54 | 46.56 | 46.53 | 46.54 | 4,047,549 | +0.00(+0.00%) |
Aug 11, 2020 | 46.54 | 46.55 | 46.54 | 46.54 | 3,155,318 | +0.00(+0.00%) |
Aug 10, 2020 | 46.55 | 46.55 | 46.54 | 46.54 | 2,073,828 | +0.01(+0.02%) |
Aug 07, 2020 | 46.54 | 46.56 | 46.53 | 46.53 | 3,798,596 | -0.02(-0.05%) |
Aug 06, 2020 | 46.56 | 46.56 | 46.53 | 46.55 | 3,092,016 | -0.00(-0.01%) |
Aug 05, 2020 | 46.55 | 46.56 | 46.52 | 46.56 | 2,704,377 | +0.01(+0.03%) |
Aug 04, 2020 | 46.54 | 46.55 | 46.53 | 46.54 | 2,461,268 | +0.01(+0.03%) |