Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.35 | 51.35 | 51.29 | 51.29 | 7,893 | -0.06(-0.12%) |
Oct 29, 2020 | 51.53 | 51.53 | 51.35 | 51.35 | 11,095 | -0.21(-0.41%) |
Oct 28, 2020 | 51.46 | 51.62 | 51.46 | 51.56 | 15,392 | +0.04(+0.08%) |
Oct 27, 2020 | 51.50 | 51.54 | 51.47 | 51.52 | 8,558 | +0.02(+0.04%) |
Oct 26, 2020 | 51.35 | 51.50 | 51.35 | 51.50 | 10,994 | +0.06(+0.12%) |
Oct 23, 2020 | 51.36 | 51.44 | 51.35 | 51.44 | 30,776 | +0.05(+0.10%) |
Oct 22, 2020 | 51.50 | 51.50 | 51.36 | 51.39 | 22,330 | -0.09(-0.17%) |
Oct 21, 2020 | 51.47 | 51.48 | 51.47 | 51.48 | 1,617 | -0.01(-0.02%) |
Oct 20, 2020 | 51.48 | 51.51 | 51.47 | 51.49 | 3,510 | -0.12(-0.23%) |
Oct 19, 2020 | 51.65 | 51.65 | 51.58 | 51.61 | 1,830 | -0.01(-0.02%) |
Oct 16, 2020 | 51.69 | 51.69 | 51.57 | 51.62 | 5,759 | -0.02(-0.04%) |
Oct 15, 2020 | 51.72 | 51.72 | 51.60 | 51.64 | 4,857 | +0.04(+0.08%) |
Oct 14, 2020 | 51.65 | 51.65 | 51.60 | 51.60 | 7,306 | -0.02(-0.04%) |
Oct 13, 2020 | 51.60 | 51.62 | 51.53 | 51.62 | 6,581 | +0.10(+0.19%) |
Oct 09, 2020 | 51.52 | 51.52 | 51.52 | 0 | -0.01(-0.02%) | |
Oct 08, 2020 | 51.56 | 51.61 | 51.52 | 51.53 | 9,930 | +0.00(+0.00%) |
Oct 07, 2020 | 51.55 | 51.55 | 51.53 | 51.53 | 2,707 | -0.04(-0.08%) |
Oct 06, 2020 | 51.41 | 51.68 | 51.41 | 51.57 | 8,519 | +0.12(+0.23%) |
Oct 05, 2020 | 51.55 | 51.55 | 51.45 | 51.45 | 3,088 | -0.11(-0.21%) |
Oct 02, 2020 | 51.67 | 51.68 | 51.56 | 51.56 | 3,987 | -0.08(-0.15%) |
Oct 01, 2020 | 51.57 | 51.66 | 51.55 | 51.64 | 59,992 | +0.00(+0.00%) |
Sep 30, 2020 | 51.70 | 51.70 | 51.57 | 51.64 | 3,822 | -0.11(-0.21%) |
Sep 29, 2020 | 51.80 | 51.80 | 51.65 | 51.75 | 18,950 | +0.02(+0.04%) |
Sep 28, 2020 | 51.72 | 51.73 | 51.65 | 51.73 | 8,400 | +0.08(+0.15%) |
Sep 25, 2020 | 51.63 | 51.80 | 51.63 | 51.65 | 9,305 | -0.14(-0.27%) |
Sep 24, 2020 | 51.76 | 51.79 | 51.76 | 51.79 | 12,084 | -0.02(-0.04%) |
Sep 23, 2020 | 51.89 | 51.89 | 51.73 | 51.81 | 7,271 | -0.01(-0.02%) |
Sep 22, 2020 | 51.72 | 51.84 | 51.68 | 51.82 | 27,629 | -0.03(-0.06%) |
Sep 21, 2020 | 51.83 | 51.90 | 51.83 | 51.85 | 5,311 | +0.05(+0.10%) |
Sep 18, 2020 | 51.84 | 51.84 | 51.73 | 51.80 | 11,864 | -0.02(-0.04%) |
Sep 17, 2020 | 51.95 | 51.95 | 51.75 | 51.82 | 4,189 | +0.14(+0.27%) |
Sep 16, 2020 | 51.81 | 51.86 | 51.68 | 51.68 | 10,926 | -0.18(-0.35%) |
Sep 15, 2020 | 51.91 | 51.91 | 51.81 | 51.86 | 4,650 | +0.05(+0.10%) |
Sep 14, 2020 | 51.80 | 51.89 | 51.79 | 51.81 | 8,497 | -0.07(-0.13%) |
Sep 11, 2020 | 51.93 | 51.93 | 51.79 | 51.88 | 4,527 | +0.18(+0.35%) |
Sep 10, 2020 | 51.60 | 51.70 | 51.60 | 51.70 | 498 | -0.03(-0.06%) |
Sep 09, 2020 | 51.78 | 51.78 | 51.66 | 51.73 | 11,104 | -0.04(-0.08%) |
Sep 08, 2020 | 51.72 | 51.83 | 51.71 | 51.77 | 5,172 | +0.05(+0.10%) |
Sep 04, 2020 | 51.72 | 51.72 | 51.72 | 0 | -0.15(-0.29%) | |
Sep 03, 2020 | 51.87 | 51.95 | 51.84 | 51.87 | 7,727 | -0.03(-0.06%) |
Sep 02, 2020 | 51.87 | 51.90 | 51.80 | 51.90 | 2,182 | +0.18(+0.35%) |
Sep 01, 2020 | 51.30 | 51.72 | 51.30 | 51.72 | 4,490 | +0.29(+0.56%) |
Aug 31, 2020 | 51.21 | 51.43 | 51.19 | 51.43 | 6,857 | +0.06(+0.12%) |
Aug 28, 2020 | 51.40 | 51.40 | 51.33 | 51.37 | 3,693 | +0.02(+0.04%) |
Aug 27, 2020 | 51.47 | 51.47 | 51.30 | 51.35 | 6,833 | -0.11(-0.21%) |
Aug 26, 2020 | 51.51 | 51.70 | 51.40 | 51.46 | 12,608 | -0.10(-0.19%) |
Aug 25, 2020 | 51.62 | 51.62 | 51.47 | 51.56 | 4,868 | -0.11(-0.21%) |
Aug 24, 2020 | 51.71 | 51.71 | 51.57 | 51.67 | 3,475 | +0.00(+0.00%) |
Aug 21, 2020 | 51.61 | 51.67 | 51.57 | 51.67 | 6,812 | +0.07(+0.14%) |
Aug 20, 2020 | 51.65 | 51.66 | 51.60 | 51.60 | 19,297 | -0.03(-0.06%) |
Aug 19, 2020 | 51.81 | 51.81 | 51.61 | 51.63 | 38,626 | -0.07(-0.14%) |
Aug 18, 2020 | 51.55 | 51.70 | 51.55 | 51.70 | 11,890 | +0.08(+0.15%) |
Aug 17, 2020 | 51.58 | 51.62 | 51.55 | 51.62 | 7,386 | +0.17(+0.33%) |
Aug 14, 2020 | 51.41 | 51.52 | 51.41 | 51.45 | 3,045 | -0.09(-0.17%) |
Aug 13, 2020 | 51.55 | 51.56 | 51.54 | 51.54 | 63,688 | -0.04(-0.08%) |
Aug 12, 2020 | 51.53 | 51.59 | 51.53 | 51.58 | 2,495 | -0.07(-0.14%) |
Aug 11, 2020 | 51.75 | 51.77 | 51.65 | 51.65 | 3,847 | -0.40(-0.77%) |
Aug 10, 2020 | 52.14 | 52.14 | 52.03 | 52.05 | 3,368 | -0.05(-0.10%) |
Aug 07, 2020 | 52.24 | 52.24 | 52.04 | 52.10 | 2,019 | -0.05(-0.10%) |
Aug 06, 2020 | 52.10 | 52.18 | 52.10 | 52.15 | 2,705 | +0.05(+0.10%) |
Aug 05, 2020 | 52.15 | 52.15 | 52.04 | 52.10 | 5,475 | -0.13(-0.25%) |