Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.54 | 49.57 | 49.52 | 49.56 | 1,121,194 | +0.02(+0.04%) |
Sep 29, 2020 | 49.53 | 49.55 | 49.52 | 49.54 | 930,165 | +0.03(+0.06%) |
Sep 28, 2020 | 49.54 | 49.54 | 49.50 | 49.52 | 1,326,515 | -0.02(-0.04%) |
Sep 25, 2020 | 49.53 | 49.54 | 49.48 | 49.54 | 1,396,204 | +0.02(+0.04%) |
Sep 24, 2020 | 49.52 | 49.54 | 49.46 | 49.52 | 951,707 | -0.01(-0.02%) |
Sep 23, 2020 | 49.52 | 49.54 | 49.48 | 49.53 | 1,093,391 | +0.02(+0.04%) |
Sep 22, 2020 | 49.50 | 49.53 | 49.46 | 49.51 | 903,629 | +0.05(+0.09%) |
Sep 21, 2020 | 49.54 | 49.54 | 49.43 | 49.46 | 928,926 | -0.03(-0.06%) |
Sep 18, 2020 | 49.52 | 49.54 | 49.49 | 49.49 | 925,473 | -0.04(-0.07%) |
Sep 17, 2020 | 49.54 | 49.56 | 49.52 | 49.53 | 829,262 | +0.02(+0.04%) |
Sep 16, 2020 | 49.61 | 49.61 | 49.51 | 49.51 | 1,285,404 | -0.03(-0.06%) |
Sep 15, 2020 | 49.55 | 49.55 | 49.53 | 49.54 | 1,201,429 | -0.05(-0.11%) |
Sep 14, 2020 | 49.59 | 49.60 | 49.57 | 49.59 | 1,035,217 | +0.03(+0.06%) |
Sep 11, 2020 | 49.58 | 49.59 | 49.54 | 49.56 | 1,426,206 | -0.01(-0.02%) |
Sep 10, 2020 | 49.61 | 49.63 | 49.55 | 49.57 | 1,356,240 | -0.11(-0.22%) |
Sep 09, 2020 | 49.71 | 49.71 | 49.66 | 49.68 | 1,115,451 | -0.01(-0.02%) |
Sep 08, 2020 | 49.68 | 49.72 | 49.64 | 49.69 | 1,578,147 | +0.04(+0.07%) |
Sep 04, 2020 | 49.65 | 49.70 | 49.64 | 49.65 | 734,619 | -0.04(-0.07%) |
Sep 03, 2020 | 49.76 | 49.76 | 49.65 | 49.69 | 3,416,572 | -0.02(-0.04%) |
Sep 02, 2020 | 49.68 | 49.75 | 49.67 | 49.71 | 1,105,761 | +0.07(+0.15%) |
Sep 01, 2020 | 49.61 | 49.65 | 49.61 | 49.64 | 1,008,260 | +0.03(+0.05%) |
Aug 31, 2020 | 49.62 | 49.62 | 49.58 | 49.61 | 657,856 | -0.02(-0.04%) |
Aug 28, 2020 | 49.61 | 49.65 | 49.56 | 49.63 | 1,002,960 | +0.06(+0.13%) |
Aug 27, 2020 | 49.58 | 49.59 | 49.53 | 49.56 | 1,533,421 | -0.03(-0.06%) |
Aug 26, 2020 | 49.56 | 49.60 | 49.54 | 49.59 | 1,431,291 | +0.03(+0.06%) |
Aug 25, 2020 | 49.55 | 49.60 | 49.53 | 49.56 | 1,151,330 | -0.01(-0.02%) |
Aug 24, 2020 | 49.59 | 49.61 | 49.56 | 49.57 | 786,566 | -0.04(-0.07%) |
Aug 21, 2020 | 49.59 | 49.62 | 49.57 | 49.61 | 744,984 | -0.02(-0.04%) |
Aug 20, 2020 | 49.64 | 49.65 | 49.59 | 49.63 | 713,158 | -0.01(-0.02%) |
Aug 19, 2020 | 49.62 | 49.65 | 49.60 | 49.64 | 1,008,318 | +0.00(+0.00%) |
Aug 18, 2020 | 49.65 | 49.65 | 49.58 | 49.64 | 1,769,755 | +0.02(+0.04%) |
Aug 17, 2020 | 49.61 | 49.63 | 49.58 | 49.62 | 1,095,038 | +0.05(+0.11%) |
Aug 14, 2020 | 49.68 | 49.68 | 49.54 | 49.56 | 750,575 | -0.01(-0.02%) |
Aug 13, 2020 | 49.60 | 49.65 | 49.55 | 49.57 | 3,023,191 | +0.00(+0.00%) |
Aug 12, 2020 | 49.52 | 49.59 | 49.52 | 49.57 | 2,623,859 | +0.01(+0.02%) |
Aug 11, 2020 | 49.63 | 49.73 | 49.55 | 49.56 | 1,093,691 | -0.15(-0.29%) |
Aug 10, 2020 | 49.71 | 49.73 | 49.67 | 49.71 | 1,035,332 | +0.04(+0.07%) |
Aug 07, 2020 | 49.65 | 49.71 | 49.65 | 49.67 | 1,514,856 | +0.05(+0.11%) |
Aug 06, 2020 | 49.66 | 49.66 | 49.58 | 49.62 | 1,090,302 | +0.08(+0.17%) |
Aug 05, 2020 | 49.62 | 49.63 | 49.54 | 49.54 | 1,735,416 | -0.14(-0.28%) |
Aug 04, 2020 | 49.62 | 49.68 | 49.62 | 49.67 | 5,274,626 | +0.10(+0.20%) |
Aug 03, 2020 | 49.59 | 49.59 | 49.53 | 49.57 | 2,342,678 | +0.01(+0.03%) |
Jul 31, 2020 | 49.56 | 49.59 | 49.50 | 49.56 | 1,540,548 | +0.00(+0.00%) |
Jul 30, 2020 | 49.51 | 49.56 | 49.50 | 49.56 | 878,616 | +0.03(+0.06%) |
Jul 29, 2020 | 49.48 | 49.54 | 49.48 | 49.53 | 1,030,440 | +0.05(+0.11%) |
Jul 28, 2020 | 49.44 | 49.57 | 49.44 | 49.48 | 1,433,405 | +0.04(+0.07%) |
Jul 27, 2020 | 49.41 | 49.46 | 49.40 | 49.44 | 914,532 | +0.02(+0.04%) |
Jul 24, 2020 | 49.50 | 49.50 | 49.38 | 49.42 | 8,155,071 | -0.05(-0.11%) |
Jul 23, 2020 | 49.52 | 49.52 | 49.44 | 49.48 | 4,668,435 | -0.03(-0.06%) |
Jul 22, 2020 | 49.50 | 49.53 | 49.48 | 49.50 | 778,688 | +0.00(+0.00%) |
Jul 21, 2020 | 49.46 | 49.52 | 49.46 | 49.50 | 822,978 | +0.03(+0.06%) |
Jul 20, 2020 | 49.50 | 49.53 | 49.45 | 49.48 | 657,741 | -0.01(-0.02%) |
Jul 17, 2020 | 49.45 | 49.49 | 49.42 | 49.49 | 892,029 | +0.05(+0.11%) |
Jul 16, 2020 | 49.47 | 49.52 | 49.43 | 49.43 | 1,732,973 | -0.05(-0.09%) |
Jul 15, 2020 | 49.45 | 49.49 | 49.44 | 49.48 | 603,744 | -0.01(-0.02%) |
Jul 14, 2020 | 49.48 | 49.51 | 49.46 | 49.49 | 892,511 | +0.06(+0.13%) |
Jul 13, 2020 | 49.46 | 49.50 | 49.41 | 49.42 | 1,065,687 | -0.05(-0.09%) |
Jul 10, 2020 | 49.53 | 49.53 | 49.45 | 49.47 | 946,045 | -0.13(-0.26%) |
Jul 09, 2020 | 49.57 | 49.60 | 49.54 | 49.60 | 776,792 | +0.02(+0.04%) |
Jul 08, 2020 | 49.56 | 49.60 | 49.52 | 49.58 | 968,259 | +0.04(+0.07%) |
Jul 07, 2020 | 49.53 | 49.57 | 49.51 | 49.54 | 840,713 | +0.00(+0.00%) |
Jul 06, 2020 | 49.58 | 49.60 | 49.53 | 49.54 | 1,086,019 | -0.03(-0.06%) |
Jul 02, 2020 | 49.57 | 49.59 | 49.52 | 49.57 | 1,074,387 | +0.05(+0.09%) |