Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.73 | 50.75 | 50.73 | 50.75 | 393,473 | +0.02(+0.04%) |
Nov 27, 2020 | 50.74 | 50.74 | 50.72 | 50.73 | 276,500 | -0.02(-0.04%) |
Nov 25, 2020 | 50.73 | 50.75 | 50.72 | 50.75 | 358,500 | +0.00(+0.00%) |
Nov 24, 2020 | 50.74 | 50.75 | 50.72 | 50.75 | 557,787 | +0.03(+0.07%) |
Nov 23, 2020 | 50.74 | 50.76 | 50.71 | 50.72 | 518,153 | -0.01(-0.03%) |
Nov 20, 2020 | 50.73 | 50.73 | 50.72 | 50.73 | 331,400 | +0.01(+0.02%) |
Nov 19, 2020 | 50.72 | 50.72 | 50.71 | 50.72 | 291,442 | +0.00(+0.00%) |
Nov 18, 2020 | 50.70 | 50.72 | 50.70 | 50.72 | 394,351 | +0.01(+0.02%) |
Nov 17, 2020 | 50.71 | 50.72 | 50.69 | 50.71 | 262,433 | -0.01(-0.02%) |
Nov 16, 2020 | 50.70 | 50.72 | 50.70 | 50.72 | 349,154 | +0.02(+0.04%) |
Nov 13, 2020 | 50.70 | 50.72 | 50.70 | 50.70 | 443,000 | +0.00(+0.00%) |
Nov 12, 2020 | 50.69 | 50.72 | 50.67 | 50.70 | 1,092,117 | +0.01(+0.02%) |
Nov 11, 2020 | 50.70 | 50.72 | 50.69 | 50.69 | 489,955 | -0.02(-0.04%) |
Nov 10, 2020 | 50.73 | 50.74 | 50.70 | 50.71 | 420,681 | -0.01(-0.02%) |
Nov 09, 2020 | 50.68 | 50.73 | 50.68 | 50.72 | 983,258 | +0.05(+0.10%) |
Nov 06, 2020 | 50.67 | 50.70 | 50.67 | 50.67 | 496,600 | -0.01(-0.02%) |
Nov 05, 2020 | 50.67 | 50.70 | 50.67 | 50.68 | 757,449 | +0.00(+0.00%) |
Nov 04, 2020 | 50.66 | 50.68 | 50.66 | 50.68 | 1,492,273 | +0.01(+0.02%) |
Nov 03, 2020 | 50.65 | 50.68 | 50.65 | 50.67 | 586,244 | +0.01(+0.02%) |
Nov 02, 2020 | 50.65 | 50.72 | 50.64 | 50.66 | 3,047,275 | -0.03(-0.06%) |
Oct 30, 2020 | 50.68 | 50.70 | 50.68 | 50.69 | 363,600 | +0.00(+0.01%) |
Oct 29, 2020 | 50.67 | 50.69 | 50.67 | 50.69 | 351,610 | -0.00(-0.01%) |
Oct 28, 2020 | 50.68 | 50.73 | 50.68 | 50.69 | 485,111 | +0.00(+0.00%) |
Oct 27, 2020 | 50.68 | 50.69 | 50.68 | 50.69 | 566,914 | +0.00(+0.00%) |
Oct 26, 2020 | 50.68 | 50.69 | 50.68 | 50.69 | 527,653 | -0.01(-0.02%) |
Oct 23, 2020 | 50.69 | 50.70 | 50.68 | 50.70 | 646,900 | +0.01(+0.02%) |
Oct 22, 2020 | 50.69 | 50.70 | 50.68 | 50.69 | 722,292 | -0.01(-0.02%) |
Oct 21, 2020 | 50.70 | 50.70 | 50.69 | 50.70 | 307,605 | +0.01(+0.02%) |
Oct 20, 2020 | 50.69 | 50.74 | 50.68 | 50.69 | 643,078 | +0.01(+0.02%) |
Oct 19, 2020 | 50.68 | 50.69 | 50.68 | 50.68 | 499,844 | -0.01(-0.01%) |
Oct 16, 2020 | 50.68 | 50.70 | 50.67 | 50.69 | 770,200 | +0.01(+0.01%) |
Oct 15, 2020 | 50.68 | 50.70 | 50.68 | 50.68 | 482,108 | -0.02(-0.04%) |
Oct 14, 2020 | 50.70 | 50.70 | 50.69 | 50.70 | 554,285 | -0.02(-0.04%) |
Oct 13, 2020 | 50.71 | 50.72 | 50.69 | 50.72 | 520,973 | +0.01(+0.02%) |
Oct 12, 2020 | 50.68 | 50.72 | 50.67 | 50.71 | 650,907 | +0.01(+0.02%) |
Oct 09, 2020 | 50.71 | 50.72 | 50.67 | 50.70 | 691,100 | -0.01(-0.02%) |
Oct 08, 2020 | 50.69 | 50.71 | 50.66 | 50.71 | 967,215 | +0.00(+0.00%) |
Oct 07, 2020 | 50.70 | 50.71 | 50.68 | 50.71 | 709,755 | -0.01(-0.02%) |
Oct 06, 2020 | 50.70 | 50.72 | 50.68 | 50.72 | 457,210 | -0.01(-0.02%) |
Oct 05, 2020 | 50.68 | 50.73 | 50.66 | 50.73 | 733,275 | +0.04(+0.08%) |
Oct 02, 2020 | 50.68 | 50.69 | 50.66 | 50.69 | 525,600 | -0.01(-0.02%) |
Oct 01, 2020 | 50.68 | 50.71 | 50.65 | 50.70 | 494,556 | -0.02(-0.04%) |
Sep 30, 2020 | 50.68 | 50.72 | 50.67 | 50.72 | 354,537 | +0.01(+0.02%) |
Sep 29, 2020 | 50.70 | 50.71 | 50.69 | 50.71 | 380,882 | +0.01(+0.02%) |
Sep 28, 2020 | 50.66 | 50.70 | 50.66 | 50.70 | 351,677 | +0.01(+0.02%) |
Sep 25, 2020 | 50.68 | 50.69 | 50.66 | 50.69 | 349,300 | -0.02(-0.04%) |
Sep 24, 2020 | 50.71 | 50.71 | 50.66 | 50.71 | 636,420 | +0.00(+0.00%) |
Sep 23, 2020 | 50.71 | 50.72 | 50.70 | 50.71 | 388,879 | -0.02(-0.04%) |
Sep 22, 2020 | 50.71 | 50.73 | 50.70 | 50.73 | 752,367 | +0.00(+0.00%) |
Sep 21, 2020 | 50.71 | 50.73 | 50.71 | 50.73 | 677,347 | +0.00(+0.00%) |
Sep 18, 2020 | 50.71 | 50.73 | 50.70 | 50.73 | 733,200 | +0.00(+0.00%) |
Sep 17, 2020 | 50.70 | 50.73 | 50.70 | 50.73 | 781,559 | +0.00(+0.00%) |
Sep 16, 2020 | 50.71 | 50.73 | 50.69 | 50.73 | 771,097 | +0.01(+0.02%) |
Sep 15, 2020 | 50.71 | 50.72 | 50.69 | 50.72 | 472,598 | +0.01(+0.02%) |
Sep 14, 2020 | 50.71 | 50.71 | 50.69 | 50.71 | 450,489 | +0.01(+0.02%) |
Sep 11, 2020 | 50.69 | 50.71 | 50.68 | 50.70 | 656,000 | +0.01(+0.02%) |
Sep 10, 2020 | 50.67 | 50.71 | 50.67 | 50.69 | 304,316 | +0.01(+0.02%) |
Sep 09, 2020 | 50.69 | 50.71 | 50.67 | 50.68 | 475,994 | -0.01(-0.02%) |
Sep 08, 2020 | 50.68 | 50.71 | 50.67 | 50.69 | 428,582 | +0.03(+0.06%) |
Sep 04, 2020 | 50.68 | 50.69 | 50.66 | 50.66 | 427,400 | +0.00(+0.00%) |
Sep 03, 2020 | 50.70 | 50.70 | 50.66 | 50.66 | 1,035,389 | -0.03(-0.06%) |
Sep 02, 2020 | 50.69 | 50.70 | 50.68 | 50.69 | 521,111 | +0.00(+0.00%) |