Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.58 | 46.59 | 46.57 | 46.59 | 2,802,859 | +0.03(+0.06%) |
Jul 30, 2020 | 46.56 | 46.57 | 46.54 | 46.56 | 2,411,318 | +0.02(+0.04%) |
Jul 29, 2020 | 46.55 | 46.56 | 46.53 | 46.54 | 3,680,378 | +0.01(+0.02%) |
Jul 28, 2020 | 46.54 | 46.54 | 46.53 | 46.53 | 2,779,280 | +0.00(+0.00%) |
Jul 27, 2020 | 46.55 | 46.55 | 46.53 | 46.53 | 2,864,798 | -0.01(-0.02%) |
Jul 24, 2020 | 46.52 | 46.55 | 46.52 | 46.54 | 2,957,293 | +0.01(+0.02%) |
Jul 23, 2020 | 46.55 | 46.55 | 46.52 | 46.53 | 2,501,782 | +0.00(+0.00%) |
Jul 22, 2020 | 46.51 | 46.54 | 46.50 | 46.53 | 3,206,889 | +0.03(+0.07%) |
Jul 21, 2020 | 46.50 | 46.52 | 46.48 | 46.50 | 5,731,199 | -0.00(-0.01%) |
Jul 20, 2020 | 46.51 | 46.51 | 46.48 | 46.50 | 8,542,504 | +0.00(+0.00%) |
Jul 17, 2020 | 46.51 | 46.51 | 46.48 | 46.50 | 3,850,805 | +0.01(+0.02%) |
Jul 16, 2020 | 46.49 | 46.50 | 46.48 | 46.49 | 2,130,067 | +0.01(+0.02%) |
Jul 15, 2020 | 46.49 | 46.49 | 46.48 | 46.48 | 1,949,950 | -0.00(-0.01%) |
Jul 14, 2020 | 46.48 | 46.49 | 46.47 | 46.49 | 2,301,089 | +0.02(+0.05%) |
Jul 13, 2020 | 46.46 | 46.48 | 46.45 | 46.47 | 2,018,823 | +0.00(+0.00%) |
Jul 10, 2020 | 46.48 | 46.48 | 46.44 | 46.47 | 2,312,580 | +0.00(+0.01%) |
Jul 09, 2020 | 46.48 | 46.48 | 46.45 | 46.46 | 2,059,465 | -0.00(-0.01%) |
Jul 08, 2020 | 46.46 | 46.48 | 46.45 | 46.47 | 3,551,085 | +0.01(+0.02%) |
Jul 07, 2020 | 46.45 | 46.46 | 46.44 | 46.46 | 2,469,143 | +0.01(+0.02%) |
Jul 06, 2020 | 46.45 | 46.46 | 46.42 | 46.45 | 3,501,336 | +0.01(+0.02%) |
Jul 02, 2020 | 46.42 | 46.46 | 46.41 | 46.44 | 2,640,671 | +0.01(+0.02%) |
Jul 01, 2020 | 46.41 | 46.44 | 46.40 | 46.43 | 2,726,628 | -0.02(-0.04%) |
Jun 30, 2020 | 46.48 | 46.48 | 46.42 | 46.45 | 4,114,664 | -0.01(-0.02%) |
Jun 29, 2020 | 46.48 | 46.48 | 46.46 | 46.46 | 3,227,892 | +0.01(+0.02%) |
Jun 26, 2020 | 46.48 | 46.48 | 46.45 | 46.45 | 3,997,922 | -0.02(-0.04%) |
Jun 25, 2020 | 46.46 | 46.47 | 46.42 | 46.47 | 3,311,609 | +0.01(+0.02%) |
Jun 24, 2020 | 46.48 | 46.48 | 46.44 | 46.46 | 7,810,554 | -0.00(-0.01%) |
Jun 23, 2020 | 46.46 | 46.47 | 46.45 | 46.46 | 2,155,574 | +0.01(+0.03%) |
Jun 22, 2020 | 46.46 | 46.46 | 46.44 | 46.45 | 2,643,524 | +0.00(+0.00%) |
Jun 19, 2020 | 46.45 | 46.45 | 46.44 | 46.45 | 4,449,538 | +0.01(+0.03%) |
Jun 18, 2020 | 46.46 | 46.46 | 46.43 | 46.43 | 2,589,444 | -0.00(-0.01%) |
Jun 17, 2020 | 46.41 | 46.45 | 46.40 | 46.44 | 3,415,275 | +0.03(+0.06%) |
Jun 16, 2020 | 46.38 | 46.42 | 46.35 | 46.41 | 2,503,108 | +0.05(+0.12%) |
Jun 15, 2020 | 46.33 | 46.36 | 46.32 | 46.36 | 1,908,069 | +0.03(+0.06%) |
Jun 12, 2020 | 46.34 | 46.35 | 46.31 | 46.33 | 2,585,406 | -0.01(-0.02%) |
Jun 11, 2020 | 46.42 | 46.42 | 46.33 | 46.34 | 3,280,689 | -0.05(-0.12%) |
Jun 10, 2020 | 46.40 | 46.40 | 46.38 | 46.39 | 2,164,289 | +0.02(+0.04%) |
Jun 09, 2020 | 46.41 | 46.41 | 46.38 | 46.38 | 7,300,981 | +0.00(+0.00%) |
Jun 08, 2020 | 46.34 | 46.38 | 46.33 | 46.38 | 2,563,048 | +0.05(+0.12%) |
Jun 05, 2020 | 46.33 | 46.35 | 46.31 | 46.32 | 5,530,358 | -0.01(-0.02%) |
Jun 04, 2020 | 46.34 | 46.34 | 46.32 | 46.33 | 2,666,076 | +0.00(+0.00%) |
Jun 03, 2020 | 46.32 | 46.34 | 46.29 | 46.33 | 4,039,510 | +0.03(+0.06%) |
Jun 02, 2020 | 46.29 | 46.31 | 46.28 | 46.30 | 4,047,027 | +0.02(+0.05%) |
Jun 01, 2020 | 46.27 | 46.29 | 46.26 | 46.28 | 5,060,833 | -0.04(-0.09%) |
May 29, 2020 | 46.31 | 46.32 | 46.27 | 46.32 | 4,296,414 | +0.05(+0.10%) |
May 28, 2020 | 46.28 | 46.30 | 46.27 | 46.27 | 4,311,193 | +0.01(+0.02%) |
May 27, 2020 | 46.25 | 46.27 | 46.24 | 46.27 | 4,472,385 | +0.03(+0.06%) |
May 26, 2020 | 46.26 | 46.26 | 46.21 | 46.24 | 1,954,863 | +0.01(+0.02%) |
May 22, 2020 | 46.24 | 46.25 | 46.22 | 46.23 | 2,155,088 | +0.00(+0.00%) |
May 21, 2020 | 46.23 | 46.23 | 46.21 | 46.23 | 3,165,079 | +0.03(+0.06%) |
May 20, 2020 | 46.16 | 46.21 | 46.16 | 46.20 | 3,838,112 | +0.05(+0.10%) |
May 19, 2020 | 46.16 | 46.17 | 46.15 | 46.16 | 2,825,469 | +0.02(+0.04%) |
May 18, 2020 | 46.15 | 46.15 | 46.12 | 46.14 | 2,638,421 | +0.02(+0.04%) |
May 15, 2020 | 46.11 | 46.14 | 46.10 | 46.12 | 2,387,722 | +0.01(+0.02%) |
May 14, 2020 | 46.13 | 46.13 | 46.09 | 46.11 | 1,806,121 | +0.01(+0.02%) |
May 13, 2020 | 46.08 | 46.10 | 46.07 | 46.10 | 2,656,987 | +0.03(+0.06%) |
May 12, 2020 | 46.07 | 46.09 | 46.05 | 46.07 | 4,119,732 | +0.00(+0.00%) |
May 11, 2020 | 46.08 | 46.08 | 46.05 | 46.07 | 2,558,326 | +0.00(+0.00%) |
May 08, 2020 | 46.07 | 46.07 | 46.06 | 46.07 | 2,051,767 | +0.02(+0.04%) |
May 07, 2020 | 46.03 | 46.07 | 46.03 | 46.05 | 1,980,218 | +0.02(+0.04%) |
May 06, 2020 | 46.03 | 46.05 | 46.02 | 46.04 | 3,882,380 | +0.02(+0.04%) |
May 05, 2020 | 46.00 | 46.05 | 46.00 | 46.02 | 2,085,514 | +0.02(+0.04%) |
May 04, 2020 | 45.99 | 46.02 | 45.99 | 46.00 | 1,715,717 | -0.02(-0.04%) |