Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.83 | 50.91 | 50.58 | 50.80 | 4,742 | -0.11(-0.22%) |
Sep 29, 2020 | 50.78 | 50.91 | 50.54 | 50.91 | 3,083 | +0.16(+0.32%) |
Sep 28, 2020 | 50.40 | 51.08 | 50.40 | 50.75 | 12,902 | +0.69(+1.38%) |
Sep 25, 2020 | 50.64 | 50.68 | 50.06 | 50.06 | 14,000 | -0.58(-1.15%) |
Sep 24, 2020 | 50.94 | 51.06 | 50.64 | 50.64 | 5,962 | -0.27(-0.53%) |
Sep 23, 2020 | 50.93 | 51.20 | 50.84 | 50.91 | 5,134 | -0.18(-0.35%) |
Sep 22, 2020 | 51.30 | 51.32 | 50.99 | 51.09 | 4,398 | -0.05(-0.10%) |
Sep 21, 2020 | 51.21 | 51.22 | 51.14 | 51.14 | 11,606 | -0.35(-0.68%) |
Sep 18, 2020 | 51.08 | 51.49 | 51.08 | 51.49 | 9,700 | +0.33(+0.65%) |
Sep 17, 2020 | 50.91 | 51.19 | 50.91 | 51.16 | 3,488 | +0.19(+0.37%) |
Sep 16, 2020 | 51.00 | 51.12 | 50.95 | 50.97 | 9,985 | +0.16(+0.31%) |
Sep 15, 2020 | 50.81 | 51.00 | 50.77 | 50.81 | 18,900 | +0.10(+0.20%) |
Sep 14, 2020 | 50.63 | 50.71 | 50.60 | 50.71 | 10,423 | +0.04(+0.08%) |
Sep 11, 2020 | 50.50 | 50.70 | 50.45 | 50.67 | 13,000 | +0.07(+0.14%) |
Sep 10, 2020 | 50.50 | 50.60 | 50.37 | 50.60 | 33,382 | -0.04(-0.08%) |
Sep 09, 2020 | 50.56 | 50.68 | 50.51 | 50.64 | 9,546 | -0.07(-0.14%) |
Sep 08, 2020 | 50.70 | 50.92 | 50.61 | 50.71 | 15,372 | -0.04(-0.08%) |
Sep 04, 2020 | 50.70 | 50.84 | 50.54 | 50.75 | 23,700 | +0.09(+0.18%) |
Sep 03, 2020 | 50.56 | 50.79 | 50.36 | 50.66 | 21,850 | -0.07(-0.14%) |
Sep 02, 2020 | 50.70 | 50.80 | 50.65 | 50.73 | 9,085 | -0.12(-0.24%) |
Sep 01, 2020 | 50.70 | 50.88 | 50.70 | 50.85 | 23,366 | -0.05(-0.10%) |
Aug 31, 2020 | 50.91 | 51.00 | 50.80 | 50.90 | 9,891 | -0.12(-0.24%) |
Aug 28, 2020 | 51.00 | 51.09 | 50.84 | 51.02 | 71,800 | +0.28(+0.55%) |
Aug 27, 2020 | 51.07 | 51.07 | 50.70 | 50.74 | 6,499 | -0.48(-0.94%) |
Aug 26, 2020 | 50.99 | 51.28 | 50.99 | 51.22 | 70,338 | +0.21(+0.41%) |
Aug 25, 2020 | 50.96 | 51.04 | 50.85 | 51.01 | 32,938 | -0.17(-0.33%) |
Aug 24, 2020 | 51.18 | 51.23 | 51.03 | 51.18 | 9,564 | +0.02(+0.04%) |
Aug 21, 2020 | 51.06 | 51.16 | 50.71 | 51.16 | 22,000 | -0.03(-0.06%) |
Aug 20, 2020 | 50.89 | 51.21 | 50.89 | 51.19 | 15,913 | +0.12(+0.23%) |
Aug 19, 2020 | 51.04 | 51.29 | 51.00 | 51.07 | 17,151 | -0.13(-0.25%) |
Aug 18, 2020 | 50.75 | 51.20 | 50.75 | 51.20 | 16,611 | +0.42(+0.83%) |
Aug 17, 2020 | 50.70 | 50.87 | 50.66 | 50.78 | 11,574 | +0.11(+0.22%) |
Aug 14, 2020 | 50.54 | 50.85 | 50.54 | 50.67 | 14,200 | -0.06(-0.12%) |
Aug 13, 2020 | 50.42 | 50.80 | 50.42 | 50.73 | 8,592 | +0.22(+0.44%) |
Aug 12, 2020 | 50.57 | 50.82 | 50.44 | 50.51 | 28,096 | -0.05(-0.10%) |
Aug 11, 2020 | 50.62 | 50.98 | 50.56 | 50.56 | 14,849 | -0.52(-1.02%) |
Aug 10, 2020 | 51.98 | 51.98 | 50.70 | 51.08 | 39,300 | -0.03(-0.06%) |
Aug 07, 2020 | 52.66 | 52.66 | 51.00 | 51.11 | 120,900 | +0.20(+0.39%) |
Aug 06, 2020 | 51.12 | 51.12 | 50.58 | 50.91 | 17,375 | +0.06(+0.12%) |
Aug 05, 2020 | 50.76 | 51.04 | 50.76 | 50.85 | 12,637 | +0.06(+0.12%) |
Aug 04, 2020 | 50.98 | 51.50 | 50.46 | 50.79 | 52,850 | -1.21(-2.33%) |
Aug 03, 2020 | 52.71 | 53.13 | 51.63 | 52.00 | 63,127 | -0.54(-1.03%) |
Jul 31, 2020 | 53.39 | 53.39 | 52.53 | 52.54 | 7,300 | -0.77(-1.44%) |
Jul 30, 2020 | 53.15 | 53.43 | 53.08 | 53.31 | 11,056 | -0.19(-0.36%) |
Jul 29, 2020 | 53.35 | 53.62 | 53.34 | 53.50 | 13,036 | +0.59(+1.12%) |
Jul 28, 2020 | 52.46 | 52.93 | 52.46 | 52.91 | 7,994 | +0.46(+0.88%) |
Jul 27, 2020 | 51.91 | 52.76 | 51.91 | 52.45 | 14,040 | +0.78(+1.51%) |
Jul 24, 2020 | 51.55 | 51.80 | 51.55 | 51.67 | 9,100 | +0.17(+0.33%) |
Jul 23, 2020 | 51.38 | 51.50 | 51.26 | 51.50 | 8,573 | +0.30(+0.59%) |
Jul 22, 2020 | 51.52 | 51.52 | 51.13 | 51.20 | 9,523 | -0.25(-0.49%) |
Jul 21, 2020 | 51.37 | 51.59 | 51.37 | 51.45 | 9,003 | +0.08(+0.16%) |
Jul 20, 2020 | 51.39 | 51.53 | 51.20 | 51.37 | 9,253 | -0.13(-0.25%) |
Jul 17, 2020 | 51.53 | 51.74 | 51.44 | 51.50 | 5,200 | +0.22(+0.43%) |
Jul 16, 2020 | 51.80 | 51.80 | 51.10 | 51.28 | 12,826 | -0.89(-1.71%) |
Jul 15, 2020 | 51.90 | 52.36 | 51.90 | 52.17 | 23,351 | +0.53(+1.03%) |
Jul 14, 2020 | 51.53 | 51.75 | 51.07 | 51.64 | 42,953 | +0.15(+0.29%) |
Jul 13, 2020 | 51.66 | 51.86 | 51.44 | 51.49 | 19,562 | -0.09(-0.17%) |
Jul 10, 2020 | 51.49 | 51.80 | 51.44 | 51.58 | 17,300 | +0.33(+0.64%) |
Jul 09, 2020 | 51.35 | 51.67 | 51.17 | 51.25 | 31,469 | +0.53(+1.04%) |
Jul 08, 2020 | 50.80 | 50.89 | 50.42 | 50.72 | 42,268 | -0.73(-1.42%) |
Jul 07, 2020 | 51.63 | 51.79 | 51.06 | 51.45 | 183,618 | -0.36(-0.69%) |
Jul 06, 2020 | 51.43 | 51.88 | 51.43 | 51.81 | 37,269 | +1.02(+2.01%) |
Jul 02, 2020 | 50.72 | 50.88 | 50.69 | 50.79 | 24,400 | +0.59(+1.18%) |