Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.82 | 49.83 | 49.76 | 49.79 | 881,537 | +0.00(+0.00%) |
Oct 29, 2020 | 49.82 | 49.86 | 49.79 | 49.79 | 727,693 | -0.02(-0.04%) |
Oct 28, 2020 | 49.87 | 49.88 | 49.80 | 49.80 | 1,471,458 | -0.05(-0.09%) |
Oct 27, 2020 | 49.83 | 49.85 | 49.80 | 49.85 | 1,145,085 | +0.07(+0.15%) |
Oct 26, 2020 | 49.80 | 49.81 | 49.78 | 49.78 | 829,489 | -0.03(-0.06%) |
Oct 23, 2020 | 49.80 | 49.81 | 49.78 | 49.80 | 641,453 | -0.01(-0.02%) |
Oct 22, 2020 | 49.80 | 49.81 | 49.75 | 49.81 | 868,773 | +0.02(+0.04%) |
Oct 21, 2020 | 49.80 | 49.80 | 49.75 | 49.80 | 1,160,152 | -0.01(-0.02%) |
Oct 20, 2020 | 49.83 | 49.83 | 49.79 | 49.80 | 924,057 | -0.02(-0.04%) |
Oct 19, 2020 | 49.86 | 49.86 | 49.80 | 49.82 | 720,544 | -0.03(-0.06%) |
Oct 16, 2020 | 49.85 | 49.85 | 49.83 | 49.85 | 804,153 | +0.03(+0.06%) |
Oct 15, 2020 | 49.86 | 49.86 | 49.82 | 49.82 | 2,704,937 | +0.00(+0.00%) |
Oct 14, 2020 | 49.87 | 49.87 | 49.82 | 49.82 | 1,401,550 | -0.03(-0.06%) |
Oct 13, 2020 | 49.83 | 49.87 | 49.80 | 49.85 | 1,167,636 | +0.03(+0.06%) |
Oct 12, 2020 | 49.82 | 49.82 | 49.80 | 49.82 | 763,199 | -0.01(-0.02%) |
Oct 09, 2020 | 49.80 | 49.83 | 49.78 | 49.83 | 1,174,549 | +0.05(+0.09%) |
Oct 08, 2020 | 49.78 | 49.81 | 49.77 | 49.79 | 1,122,986 | +0.01(+0.02%) |
Oct 07, 2020 | 49.86 | 49.86 | 49.78 | 49.78 | 937,907 | -0.10(-0.20%) |
Oct 06, 2020 | 49.92 | 49.92 | 49.86 | 49.88 | 1,383,660 | -0.04(-0.07%) |
Oct 05, 2020 | 49.93 | 49.94 | 49.90 | 49.92 | 862,012 | -0.02(-0.04%) |
Oct 02, 2020 | 49.96 | 49.98 | 49.93 | 49.93 | 771,983 | -0.06(-0.11%) |
Oct 01, 2020 | 49.99 | 50.00 | 49.95 | 49.99 | 2,335,033 | -0.02(-0.04%) |
Sep 30, 2020 | 50.04 | 50.04 | 49.97 | 50.01 | 941,109 | -0.04(-0.07%) |
Sep 29, 2020 | 50.03 | 50.07 | 50.03 | 50.04 | 1,601,359 | +0.02(+0.04%) |
Sep 28, 2020 | 50.01 | 50.06 | 50.01 | 50.03 | 781,621 | -0.01(-0.02%) |
Sep 25, 2020 | 50.02 | 50.11 | 50.01 | 50.04 | 1,317,125 | -0.02(-0.04%) |
Sep 24, 2020 | 50.04 | 50.08 | 50.04 | 50.05 | 658,070 | +0.01(+0.02%) |
Sep 23, 2020 | 50.09 | 50.09 | 50.03 | 50.04 | 1,106,988 | -0.03(-0.05%) |
Sep 22, 2020 | 50.06 | 50.09 | 50.03 | 50.07 | 1,067,586 | +0.06(+0.13%) |
Sep 21, 2020 | 50.03 | 50.06 | 50.01 | 50.01 | 1,043,031 | -0.04(-0.07%) |
Sep 18, 2020 | 50.03 | 50.04 | 50.00 | 50.04 | 917,926 | +0.02(+0.04%) |
Sep 17, 2020 | 50.04 | 50.05 | 50.01 | 50.03 | 1,022,274 | +0.02(+0.04%) |
Sep 16, 2020 | 50.04 | 50.04 | 49.98 | 50.01 | 966,299 | -0.02(-0.04%) |
Sep 15, 2020 | 50.02 | 50.03 | 49.98 | 50.03 | 1,038,987 | -0.01(-0.02%) |
Sep 14, 2020 | 50.04 | 50.04 | 50.00 | 50.04 | 1,122,159 | +0.01(+0.02%) |
Sep 11, 2020 | 50.03 | 50.03 | 50.00 | 50.03 | 1,162,976 | +0.01(+0.02%) |
Sep 10, 2020 | 50.04 | 50.04 | 50.00 | 50.02 | 939,212 | -0.01(-0.02%) |
Sep 09, 2020 | 49.96 | 50.03 | 49.96 | 50.03 | 1,013,428 | +0.04(+0.07%) |
Sep 08, 2020 | 50.02 | 50.03 | 49.97 | 49.99 | 1,306,974 | -0.02(-0.04%) |
Sep 04, 2020 | 50.04 | 50.04 | 49.97 | 50.01 | 1,027,224 | -0.04(-0.07%) |
Sep 03, 2020 | 50.03 | 50.05 | 49.98 | 50.04 | 1,632,199 | +0.02(+0.04%) |
Sep 02, 2020 | 50.02 | 50.04 | 49.98 | 50.03 | 1,177,648 | -0.01(-0.02%) |
Sep 01, 2020 | 49.97 | 50.04 | 49.96 | 50.04 | 829,995 | +0.10(+0.20%) |
Aug 31, 2020 | 50.02 | 50.03 | 49.94 | 49.94 | 1,220,480 | -0.05(-0.11%) |
Aug 28, 2020 | 50.03 | 50.04 | 49.95 | 49.99 | 1,044,814 | +0.00(+0.00%) |
Aug 27, 2020 | 50.11 | 50.11 | 49.98 | 49.99 | 887,573 | -0.07(-0.15%) |
Aug 26, 2020 | 50.12 | 50.13 | 50.06 | 50.06 | 1,042,225 | -0.05(-0.11%) |
Aug 25, 2020 | 50.12 | 50.17 | 50.09 | 50.12 | 857,372 | -0.08(-0.16%) |
Aug 24, 2020 | 50.17 | 50.22 | 50.16 | 50.20 | 1,016,456 | +0.06(+0.11%) |
Aug 21, 2020 | 50.12 | 50.18 | 50.11 | 50.15 | 730,672 | +0.04(+0.07%) |
Aug 20, 2020 | 50.26 | 50.26 | 50.09 | 50.11 | 708,296 | -0.14(-0.27%) |
Aug 19, 2020 | 50.33 | 50.33 | 50.20 | 50.25 | 1,326,743 | -0.04(-0.07%) |
Aug 18, 2020 | 50.32 | 50.33 | 50.26 | 50.28 | 833,070 | -0.05(-0.09%) |
Aug 17, 2020 | 50.33 | 50.34 | 50.30 | 50.33 | 871,159 | +0.00(+0.00%) |
Aug 14, 2020 | 50.39 | 50.40 | 50.31 | 50.33 | 683,349 | -0.05(-0.11%) |
Aug 13, 2020 | 50.42 | 50.42 | 50.32 | 50.39 | 925,603 | -0.03(-0.05%) |
Aug 12, 2020 | 50.44 | 50.46 | 50.33 | 50.41 | 1,180,432 | +0.00(+0.00%) |
Aug 11, 2020 | 50.49 | 50.50 | 50.41 | 50.41 | 1,081,075 | -0.07(-0.15%) |
Aug 10, 2020 | 50.45 | 50.49 | 50.44 | 50.49 | 948,424 | +0.03(+0.05%) |
Aug 07, 2020 | 50.46 | 50.50 | 50.44 | 50.46 | 1,027,804 | +0.02(+0.04%) |
Aug 06, 2020 | 50.39 | 50.44 | 50.37 | 50.44 | 1,016,564 | +0.08(+0.16%) |
Aug 05, 2020 | 50.31 | 50.36 | 50.29 | 50.36 | 1,015,221 | +0.01(+0.02%) |
Aug 04, 2020 | 50.33 | 50.35 | 50.29 | 50.35 | 1,595,948 | +0.08(+0.16%) |