Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.42 | 50.42 | 50.25 | 50.25 | 774,628 | -0.17(-0.34%) |
Oct 29, 2020 | 50.47 | 50.50 | 50.36 | 50.42 | 467,093 | -0.07(-0.14%) |
Oct 28, 2020 | 50.58 | 50.59 | 50.49 | 50.49 | 962,952 | -0.08(-0.16%) |
Oct 27, 2020 | 50.52 | 50.57 | 50.49 | 50.57 | 686,448 | +0.13(+0.25%) |
Oct 26, 2020 | 50.44 | 50.48 | 50.40 | 50.45 | 541,971 | +0.07(+0.14%) |
Oct 23, 2020 | 50.33 | 50.38 | 50.31 | 50.38 | 513,245 | +0.06(+0.13%) |
Oct 22, 2020 | 50.40 | 50.40 | 50.28 | 50.31 | 961,115 | -0.09(-0.18%) |
Oct 21, 2020 | 50.38 | 50.45 | 50.37 | 50.40 | 674,252 | -0.05(-0.11%) |
Oct 20, 2020 | 50.51 | 50.51 | 50.41 | 50.46 | 1,218,076 | -0.05(-0.11%) |
Oct 19, 2020 | 50.55 | 50.56 | 50.48 | 50.51 | 461,931 | -0.08(-0.16%) |
Oct 16, 2020 | 50.62 | 50.66 | 50.57 | 50.59 | 401,983 | -0.04(-0.07%) |
Oct 15, 2020 | 50.67 | 50.69 | 50.61 | 50.63 | 675,142 | +0.01(+0.02%) |
Oct 14, 2020 | 50.60 | 50.67 | 50.60 | 50.62 | 1,470,840 | -0.01(-0.02%) |
Oct 13, 2020 | 50.59 | 50.66 | 50.59 | 50.63 | 1,786,757 | +0.05(+0.09%) |
Oct 12, 2020 | 50.49 | 50.59 | 50.49 | 50.58 | 520,238 | +0.12(+0.23%) |
Oct 09, 2020 | 50.45 | 50.49 | 50.39 | 50.47 | 561,292 | -0.04(-0.07%) |
Oct 08, 2020 | 50.42 | 50.50 | 50.42 | 50.50 | 641,744 | +0.09(+0.18%) |
Oct 07, 2020 | 50.47 | 50.47 | 50.37 | 50.41 | 539,773 | -0.04(-0.07%) |
Oct 06, 2020 | 50.51 | 50.56 | 50.41 | 50.45 | 700,957 | +0.03(+0.05%) |
Oct 05, 2020 | 50.54 | 50.54 | 50.42 | 50.42 | 657,972 | -0.17(-0.34%) |
Oct 02, 2020 | 50.66 | 50.66 | 50.57 | 50.59 | 1,614,243 | -0.05(-0.09%) |
Oct 01, 2020 | 50.56 | 50.66 | 50.51 | 50.64 | 1,215,894 | +0.08(+0.16%) |
Sep 30, 2020 | 50.67 | 50.67 | 50.52 | 50.56 | 843,887 | -0.12(-0.23%) |
Sep 29, 2020 | 50.65 | 50.71 | 50.62 | 50.67 | 768,150 | +0.05(+0.09%) |
Sep 28, 2020 | 50.56 | 50.63 | 50.56 | 50.63 | 790,807 | +0.02(+0.04%) |
Sep 25, 2020 | 50.57 | 50.63 | 50.55 | 50.61 | 594,433 | +0.00(+0.00%) |
Sep 24, 2020 | 50.57 | 50.61 | 50.55 | 50.61 | 676,636 | +0.05(+0.11%) |
Sep 23, 2020 | 50.68 | 50.69 | 50.55 | 50.56 | 671,006 | -0.14(-0.28%) |
Sep 22, 2020 | 50.68 | 50.74 | 50.67 | 50.70 | 508,792 | +0.01(+0.02%) |
Sep 21, 2020 | 50.73 | 50.74 | 50.68 | 50.69 | 647,815 | +0.01(+0.02%) |
Sep 18, 2020 | 50.71 | 50.74 | 50.65 | 50.68 | 426,275 | -0.06(-0.12%) |
Sep 17, 2020 | 50.77 | 50.80 | 50.70 | 50.75 | 763,907 | +0.04(+0.07%) |
Sep 16, 2020 | 50.75 | 50.79 | 50.67 | 50.71 | 679,657 | -0.04(-0.07%) |
Sep 15, 2020 | 50.69 | 50.76 | 50.69 | 50.75 | 491,768 | +0.01(+0.02%) |
Sep 14, 2020 | 50.77 | 50.78 | 50.71 | 50.74 | 576,736 | +0.04(+0.07%) |
Sep 11, 2020 | 50.74 | 50.74 | 50.67 | 50.70 | 568,921 | +0.04(+0.07%) |
Sep 10, 2020 | 50.58 | 50.67 | 50.56 | 50.67 | 684,687 | +0.01(+0.02%) |
Sep 09, 2020 | 50.71 | 50.73 | 50.59 | 50.66 | 932,364 | -0.06(-0.12%) |
Sep 08, 2020 | 50.72 | 50.77 | 50.68 | 50.72 | 795,139 | +0.07(+0.14%) |
Sep 04, 2020 | 50.79 | 50.81 | 50.62 | 50.65 | 937,738 | -0.25(-0.50%) |
Sep 03, 2020 | 50.87 | 50.98 | 50.86 | 50.90 | 1,180,237 | +0.01(+0.02%) |
Sep 02, 2020 | 50.74 | 50.91 | 50.74 | 50.89 | 886,301 | +0.14(+0.28%) |
Sep 01, 2020 | 50.63 | 50.77 | 50.56 | 50.75 | 754,885 | +0.09(+0.18%) |
Aug 31, 2020 | 50.48 | 50.67 | 50.48 | 50.65 | 1,518,250 | +0.17(+0.34%) |
Aug 28, 2020 | 50.47 | 50.53 | 50.44 | 50.48 | 593,075 | +0.02(+0.04%) |
Aug 27, 2020 | 50.71 | 50.71 | 50.44 | 50.47 | 977,434 | -0.18(-0.36%) |
Aug 26, 2020 | 50.65 | 50.66 | 50.56 | 50.65 | 827,247 | +0.01(+0.02%) |
Aug 25, 2020 | 50.68 | 50.69 | 50.56 | 50.64 | 792,127 | -0.13(-0.27%) |
Aug 24, 2020 | 50.82 | 50.84 | 50.76 | 50.77 | 817,927 | +0.01(+0.02%) |
Aug 21, 2020 | 50.81 | 50.81 | 50.71 | 50.76 | 698,533 | +0.00(+0.00%) |
Aug 20, 2020 | 50.80 | 50.80 | 50.72 | 50.76 | 956,751 | +0.10(+0.20%) |
Aug 19, 2020 | 50.77 | 50.79 | 50.63 | 50.66 | 448,775 | -0.06(-0.12%) |
Aug 18, 2020 | 50.71 | 50.74 | 50.65 | 50.73 | 987,295 | +0.12(+0.23%) |
Aug 17, 2020 | 50.69 | 50.69 | 50.57 | 50.61 | 827,651 | +0.04(+0.07%) |
Aug 14, 2020 | 50.69 | 50.69 | 50.55 | 50.57 | 535,290 | -0.04(-0.07%) |
Aug 13, 2020 | 50.81 | 50.81 | 50.55 | 50.61 | 1,120,732 | -0.21(-0.41%) |
Aug 12, 2020 | 50.84 | 50.85 | 50.75 | 50.82 | 784,687 | -0.10(-0.19%) |
Aug 11, 2020 | 50.97 | 50.98 | 50.84 | 50.92 | 986,945 | -0.17(-0.33%) |
Aug 10, 2020 | 51.17 | 51.19 | 51.05 | 51.09 | 1,006,127 | -0.06(-0.12%) |
Aug 07, 2020 | 51.21 | 51.27 | 51.11 | 51.15 | 598,520 | -0.04(-0.07%) |
Aug 06, 2020 | 51.20 | 51.27 | 51.18 | 51.19 | 492,111 | +0.04(+0.09%) |
Aug 05, 2020 | 51.12 | 51.15 | 51.10 | 51.14 | 650,001 | -0.08(-0.16%) |
Aug 04, 2020 | 51.15 | 51.22 | 51.11 | 51.22 | 670,527 | +0.12(+0.23%) |