Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.32 | 51.32 | 51.25 | 51.30 | 40,838 | +0.05(+0.11%) |
Oct 29, 2020 | 51.31 | 51.31 | 51.22 | 51.25 | 26,461 | -0.08(-0.16%) |
Oct 28, 2020 | 51.28 | 51.34 | 51.26 | 51.33 | 47,343 | +0.07(+0.14%) |
Oct 27, 2020 | 51.25 | 51.31 | 51.25 | 51.26 | 40,216 | -0.01(-0.02%) |
Oct 26, 2020 | 51.29 | 51.30 | 51.26 | 51.27 | 33,108 | -0.02(-0.04%) |
Oct 23, 2020 | 51.28 | 51.28 | 51.20 | 51.28 | 71,959 | +0.02(+0.04%) |
Oct 22, 2020 | 51.20 | 51.28 | 51.20 | 51.26 | 25,738 | +0.02(+0.04%) |
Oct 21, 2020 | 51.19 | 51.27 | 51.17 | 51.24 | 13,338 | -0.04(-0.07%) |
Oct 20, 2020 | 51.31 | 51.33 | 51.22 | 51.28 | 41,239 | +0.06(+0.13%) |
Oct 19, 2020 | 51.56 | 51.56 | 51.21 | 51.21 | 38,051 | -0.08(-0.15%) |
Oct 16, 2020 | 51.33 | 51.33 | 51.28 | 51.29 | 21,402 | -0.01(-0.02%) |
Oct 15, 2020 | 51.32 | 51.33 | 51.28 | 51.30 | 29,198 | -0.02(-0.04%) |
Oct 14, 2020 | 51.26 | 51.33 | 51.26 | 51.32 | 47,203 | +0.02(+0.04%) |
Oct 13, 2020 | 51.24 | 51.31 | 51.24 | 51.30 | 17,010 | -0.00(-0.01%) |
Oct 12, 2020 | 51.32 | 51.32 | 51.27 | 51.30 | 46,013 | +0.01(+0.02%) |
Oct 09, 2020 | 51.28 | 51.31 | 51.28 | 51.29 | 107,666 | -0.01(-0.02%) |
Oct 08, 2020 | 51.23 | 51.31 | 51.23 | 51.30 | 37,886 | +0.05(+0.11%) |
Oct 07, 2020 | 51.29 | 51.33 | 51.23 | 51.25 | 84,803 | -0.05(-0.09%) |
Oct 06, 2020 | 51.39 | 51.39 | 51.29 | 51.29 | 94,856 | -0.08(-0.16%) |
Oct 05, 2020 | 51.41 | 51.42 | 51.38 | 51.38 | 30,012 | -0.04(-0.07%) |
Oct 02, 2020 | 51.41 | 51.42 | 51.38 | 51.41 | 24,022 | +0.03(+0.05%) |
Oct 01, 2020 | 51.40 | 51.46 | 51.34 | 51.39 | 53,361 | -0.00(-0.01%) |
Sep 30, 2020 | 51.44 | 51.44 | 51.39 | 51.39 | 81,586 | -0.07(-0.13%) |
Sep 29, 2020 | 51.45 | 51.47 | 51.39 | 51.46 | 51,085 | +0.01(+0.02%) |
Sep 28, 2020 | 51.46 | 51.47 | 51.43 | 51.44 | 16,634 | +0.03(+0.06%) |
Sep 25, 2020 | 51.46 | 51.46 | 51.37 | 51.42 | 35,980 | +0.04(+0.07%) |
Sep 24, 2020 | 51.47 | 51.47 | 51.38 | 51.38 | 34,575 | -0.02(-0.04%) |
Sep 23, 2020 | 51.45 | 51.46 | 51.37 | 51.40 | 36,816 | +0.02(+0.04%) |
Sep 22, 2020 | 51.36 | 51.46 | 51.36 | 51.38 | 20,910 | +0.02(+0.04%) |
Sep 21, 2020 | 51.39 | 51.46 | 51.35 | 51.36 | 32,407 | -0.04(-0.07%) |
Sep 18, 2020 | 51.39 | 51.44 | 51.39 | 51.40 | 16,623 | -0.03(-0.05%) |
Sep 17, 2020 | 51.46 | 51.46 | 51.40 | 51.42 | 30,074 | -0.03(-0.05%) |
Sep 16, 2020 | 51.44 | 51.45 | 51.39 | 51.45 | 45,708 | +0.05(+0.09%) |
Sep 15, 2020 | 51.45 | 51.46 | 51.40 | 51.41 | 20,808 | -0.04(-0.08%) |
Sep 14, 2020 | 51.46 | 51.46 | 51.39 | 51.45 | 25,448 | +0.03(+0.06%) |
Sep 11, 2020 | 51.45 | 51.45 | 51.35 | 51.42 | 17,716 | -0.03(-0.05%) |
Sep 10, 2020 | 51.44 | 51.45 | 51.39 | 51.44 | 24,379 | +0.04(+0.08%) |
Sep 09, 2020 | 51.43 | 51.43 | 51.39 | 51.40 | 14,875 | -0.01(-0.02%) |
Sep 08, 2020 | 51.40 | 51.42 | 51.38 | 51.41 | 35,077 | +0.01(+0.01%) |
Sep 04, 2020 | 51.40 | 51.41 | 51.30 | 51.41 | 36,746 | +0.01(+0.02%) |
Sep 03, 2020 | 51.31 | 51.41 | 51.31 | 51.40 | 32,785 | +0.02(+0.04%) |
Sep 02, 2020 | 51.32 | 51.41 | 51.27 | 51.38 | 25,405 | -0.02(-0.04%) |
Sep 01, 2020 | 51.36 | 51.42 | 51.33 | 51.40 | 59,236 | -0.00(-0.00%) |
Aug 31, 2020 | 51.41 | 51.42 | 51.38 | 51.40 | 74,760 | +0.02(+0.04%) |
Aug 28, 2020 | 51.48 | 51.48 | 51.35 | 51.38 | 25,845 | +0.02(+0.04%) |
Aug 27, 2020 | 51.46 | 51.46 | 51.33 | 51.36 | 25,315 | -0.08(-0.16%) |
Aug 26, 2020 | 51.47 | 51.48 | 51.41 | 51.44 | 36,269 | -0.06(-0.12%) |
Aug 25, 2020 | 51.52 | 51.52 | 51.42 | 51.51 | 20,953 | +0.00(+0.01%) |
Aug 24, 2020 | 51.52 | 51.55 | 51.45 | 51.50 | 15,589 | -0.02(-0.04%) |
Aug 21, 2020 | 51.46 | 51.54 | 51.46 | 51.53 | 25,298 | -0.01(-0.02%) |
Aug 20, 2020 | 51.59 | 51.59 | 51.50 | 51.54 | 25,879 | -0.02(-0.04%) |
Aug 19, 2020 | 51.62 | 51.62 | 51.54 | 51.55 | 21,770 | +0.01(+0.02%) |
Aug 18, 2020 | 51.61 | 51.63 | 51.55 | 51.55 | 58,516 | -0.09(-0.18%) |
Aug 17, 2020 | 51.63 | 51.64 | 51.56 | 51.64 | 37,238 | +0.04(+0.07%) |
Aug 14, 2020 | 51.55 | 51.67 | 51.52 | 51.60 | 50,924 | -0.02(-0.04%) |
Aug 13, 2020 | 51.71 | 51.72 | 51.61 | 51.62 | 19,426 | -0.04(-0.08%) |
Aug 12, 2020 | 51.74 | 51.74 | 51.64 | 51.66 | 59,071 | +0.00(+0.01%) |
Aug 11, 2020 | 51.74 | 51.76 | 51.64 | 51.65 | 65,027 | -0.06(-0.12%) |
Aug 10, 2020 | 51.64 | 51.74 | 51.64 | 51.72 | 28,912 | +0.01(+0.02%) |
Aug 07, 2020 | 51.66 | 51.72 | 51.66 | 51.71 | 24,750 | +0.02(+0.04%) |
Aug 06, 2020 | 51.63 | 51.70 | 51.59 | 51.69 | 25,418 | +0.06(+0.12%) |
Aug 05, 2020 | 51.59 | 51.63 | 51.55 | 51.63 | 53,773 | +0.04(+0.07%) |
Aug 04, 2020 | 51.58 | 51.59 | 51.53 | 51.59 | 37,878 | +0.06(+0.12%) |