Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.15 | 50.17 | 50.07 | 50.07 | 1,217,249 | -0.06(-0.11%) |
Aug 28, 2020 | 50.16 | 50.18 | 50.09 | 50.12 | 1,042,049 | +0.00(+0.00%) |
Aug 27, 2020 | 50.24 | 50.24 | 50.11 | 50.12 | 885,224 | -0.07(-0.15%) |
Aug 26, 2020 | 50.25 | 50.26 | 50.19 | 50.20 | 1,039,466 | -0.06(-0.11%) |
Aug 25, 2020 | 50.25 | 50.30 | 50.23 | 50.25 | 855,103 | -0.08(-0.16%) |
Aug 24, 2020 | 50.31 | 50.35 | 50.29 | 50.34 | 1,013,766 | +0.06(+0.11%) |
Aug 21, 2020 | 50.25 | 50.31 | 50.24 | 50.28 | 728,738 | +0.04(+0.07%) |
Aug 20, 2020 | 50.39 | 50.39 | 50.23 | 50.24 | 706,421 | -0.14(-0.27%) |
Aug 19, 2020 | 50.46 | 50.46 | 50.34 | 50.38 | 1,323,231 | -0.04(-0.07%) |
Aug 18, 2020 | 50.45 | 50.46 | 50.39 | 50.42 | 830,865 | -0.05(-0.09%) |
Aug 17, 2020 | 50.46 | 50.47 | 50.44 | 50.46 | 868,853 | +0.00(+0.00%) |
Aug 14, 2020 | 50.53 | 50.54 | 50.45 | 50.46 | 681,540 | -0.06(-0.11%) |
Aug 13, 2020 | 50.56 | 50.56 | 50.45 | 50.52 | 923,153 | -0.03(-0.05%) |
Aug 12, 2020 | 50.57 | 50.60 | 50.46 | 50.55 | 1,177,307 | +0.00(+0.00%) |
Aug 11, 2020 | 50.62 | 50.63 | 50.55 | 50.55 | 1,078,214 | -0.07(-0.15%) |
Aug 10, 2020 | 50.58 | 50.62 | 50.58 | 50.62 | 945,913 | +0.03(+0.05%) |
Aug 07, 2020 | 50.59 | 50.64 | 50.57 | 50.59 | 1,025,083 | +0.02(+0.04%) |
Aug 06, 2020 | 50.53 | 50.57 | 50.50 | 50.57 | 1,013,873 | +0.08(+0.16%) |
Aug 05, 2020 | 50.45 | 50.49 | 50.43 | 50.49 | 1,012,534 | +0.01(+0.02%) |
Aug 04, 2020 | 50.46 | 50.48 | 50.43 | 50.48 | 1,591,724 | +0.08(+0.16%) |
Aug 03, 2020 | 50.41 | 50.42 | 50.34 | 50.40 | 1,326,223 | +0.00(+0.00%) |
Jul 31, 2020 | 50.35 | 50.41 | 50.33 | 50.40 | 1,082,556 | +0.03(+0.05%) |
Jul 30, 2020 | 50.33 | 50.37 | 50.28 | 50.37 | 709,060 | +0.09(+0.18%) |
Jul 29, 2020 | 50.28 | 50.29 | 50.25 | 50.28 | 879,703 | +0.02(+0.04%) |
Jul 28, 2020 | 50.28 | 50.29 | 50.22 | 50.26 | 852,851 | +0.06(+0.11%) |
Jul 27, 2020 | 50.24 | 50.24 | 50.17 | 50.21 | 938,286 | -0.03(-0.05%) |
Jul 24, 2020 | 50.23 | 50.23 | 50.20 | 50.23 | 1,185,169 | +0.03(+0.05%) |
Jul 23, 2020 | 50.20 | 50.22 | 50.19 | 50.21 | 647,916 | +0.03(+0.06%) |
Jul 22, 2020 | 50.20 | 50.20 | 50.17 | 50.18 | 1,119,238 | +0.03(+0.05%) |
Jul 21, 2020 | 50.13 | 50.15 | 50.12 | 50.15 | 1,476,480 | +0.06(+0.11%) |
Jul 20, 2020 | 50.11 | 50.11 | 50.06 | 50.10 | 890,516 | +0.06(+0.11%) |
Jul 17, 2020 | 50.04 | 50.04 | 50.01 | 50.04 | 790,621 | +0.02(+0.04%) |
Jul 16, 2020 | 50.00 | 50.04 | 49.97 | 50.02 | 1,023,370 | +0.06(+0.11%) |
Jul 15, 2020 | 49.94 | 49.98 | 49.92 | 49.97 | 1,268,044 | +0.04(+0.07%) |
Jul 14, 2020 | 49.87 | 49.95 | 49.87 | 49.93 | 834,278 | +0.09(+0.18%) |
Jul 13, 2020 | 49.88 | 49.88 | 49.83 | 49.84 | 830,090 | -0.03(-0.06%) |
Jul 10, 2020 | 49.82 | 49.87 | 49.80 | 49.87 | 1,045,738 | +0.06(+0.13%) |
Jul 09, 2020 | 49.76 | 49.82 | 49.68 | 49.80 | 992,510 | +0.05(+0.11%) |
Jul 08, 2020 | 49.72 | 49.75 | 49.70 | 49.75 | 608,833 | +0.02(+0.04%) |
Jul 07, 2020 | 49.71 | 49.74 | 49.65 | 49.73 | 1,164,372 | +0.07(+0.15%) |
Jul 06, 2020 | 49.66 | 49.74 | 49.60 | 49.66 | 1,335,748 | -0.01(-0.02%) |
Jul 02, 2020 | 49.66 | 49.69 | 49.54 | 49.66 | 1,137,784 | +0.03(+0.06%) |
Jul 01, 2020 | 49.66 | 49.66 | 49.61 | 49.64 | 1,170,398 | +0.02(+0.04%) |
Jun 30, 2020 | 49.65 | 49.65 | 49.58 | 49.62 | 1,086,453 | +0.00(+0.00%) |
Jun 29, 2020 | 49.61 | 49.66 | 49.58 | 49.62 | 1,712,493 | +0.05(+0.09%) |
Jun 26, 2020 | 49.63 | 49.65 | 49.57 | 49.57 | 758,450 | -0.01(-0.02%) |
Jun 25, 2020 | 49.60 | 49.63 | 49.56 | 49.58 | 847,828 | +0.00(+0.00%) |
Jun 24, 2020 | 49.58 | 49.62 | 49.54 | 49.58 | 1,148,901 | +0.00(+0.00%) |
Jun 23, 2020 | 49.54 | 49.58 | 49.53 | 49.58 | 1,583,547 | +0.02(+0.04%) |
Jun 22, 2020 | 49.56 | 49.61 | 49.49 | 49.56 | 2,480,760 | +0.02(+0.04%) |
Jun 19, 2020 | 49.52 | 49.55 | 49.50 | 49.54 | 781,800 | +0.04(+0.07%) |
Jun 18, 2020 | 49.53 | 49.53 | 49.43 | 49.51 | 914,265 | +0.02(+0.04%) |
Jun 17, 2020 | 49.50 | 49.51 | 49.45 | 49.49 | 1,088,034 | +0.04(+0.07%) |
Jun 16, 2020 | 49.49 | 49.49 | 49.43 | 49.45 | 791,170 | -0.05(-0.11%) |
Jun 15, 2020 | 49.54 | 49.54 | 49.43 | 49.51 | 654,261 | +0.05(+0.11%) |
Jun 12, 2020 | 49.45 | 49.48 | 49.39 | 49.45 | 1,018,250 | +0.05(+0.11%) |
Jun 11, 2020 | 49.49 | 49.54 | 49.34 | 49.40 | 1,539,623 | -0.03(-0.06%) |
Jun 10, 2020 | 49.43 | 49.43 | 49.33 | 49.43 | 1,988,945 | +0.03(+0.06%) |
Jun 09, 2020 | 49.35 | 49.42 | 49.21 | 49.40 | 2,000,261 | +0.23(+0.47%) |
Jun 08, 2020 | 49.31 | 49.31 | 49.10 | 49.17 | 2,411,831 | -0.07(-0.15%) |
Jun 05, 2020 | 49.29 | 49.31 | 49.21 | 49.24 | 1,446,849 | -0.05(-0.11%) |
Jun 04, 2020 | 49.29 | 49.32 | 49.26 | 49.30 | 930,023 | +0.01(+0.02%) |
Jun 03, 2020 | 49.31 | 49.31 | 49.25 | 49.29 | 1,679,617 | -0.03(-0.06%) |
Jun 02, 2020 | 49.27 | 49.35 | 49.17 | 49.32 | 1,334,767 | +0.02(+0.04%) |