Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.18 | 50.18 | 50.10 | 50.14 | 938,633 | -0.04(-0.07%) |
Sep 29, 2020 | 50.16 | 50.20 | 50.16 | 50.18 | 1,597,146 | +0.02(+0.04%) |
Sep 28, 2020 | 50.14 | 50.19 | 50.14 | 50.16 | 779,565 | -0.01(-0.02%) |
Sep 25, 2020 | 50.15 | 50.24 | 50.14 | 50.17 | 1,313,660 | -0.02(-0.04%) |
Sep 24, 2020 | 50.18 | 50.21 | 50.17 | 50.19 | 656,339 | +0.01(+0.02%) |
Sep 23, 2020 | 50.22 | 50.22 | 50.16 | 50.18 | 1,104,076 | -0.03(-0.05%) |
Sep 22, 2020 | 50.20 | 50.22 | 50.16 | 50.20 | 1,064,778 | +0.06(+0.13%) |
Sep 21, 2020 | 50.16 | 50.20 | 50.14 | 50.14 | 1,040,287 | -0.04(-0.07%) |
Sep 18, 2020 | 50.16 | 50.18 | 50.13 | 50.18 | 915,512 | +0.02(+0.04%) |
Sep 17, 2020 | 50.18 | 50.19 | 50.14 | 50.16 | 1,019,585 | +0.02(+0.04%) |
Sep 16, 2020 | 50.17 | 50.18 | 50.11 | 50.14 | 963,757 | -0.02(-0.04%) |
Sep 15, 2020 | 50.15 | 50.16 | 50.11 | 50.16 | 1,036,254 | -0.01(-0.02%) |
Sep 14, 2020 | 50.17 | 50.17 | 50.13 | 50.17 | 1,119,207 | +0.01(+0.02%) |
Sep 11, 2020 | 50.16 | 50.16 | 50.14 | 50.16 | 1,159,916 | +0.01(+0.02%) |
Sep 10, 2020 | 50.17 | 50.18 | 50.13 | 50.15 | 936,742 | -0.01(-0.02%) |
Sep 09, 2020 | 50.09 | 50.16 | 50.09 | 50.16 | 1,010,762 | +0.04(+0.07%) |
Sep 08, 2020 | 50.15 | 50.16 | 50.10 | 50.12 | 1,303,536 | -0.02(-0.04%) |
Sep 04, 2020 | 50.17 | 50.17 | 50.10 | 50.14 | 1,024,522 | -0.04(-0.07%) |
Sep 03, 2020 | 50.16 | 50.18 | 50.11 | 50.18 | 1,627,905 | +0.02(+0.04%) |
Sep 02, 2020 | 50.15 | 50.17 | 50.11 | 50.16 | 1,174,550 | -0.01(-0.02%) |
Sep 01, 2020 | 50.10 | 50.17 | 50.09 | 50.17 | 827,812 | +0.10(+0.20%) |
Aug 31, 2020 | 50.15 | 50.16 | 50.07 | 50.07 | 1,217,269 | -0.06(-0.11%) |
Aug 28, 2020 | 50.16 | 50.18 | 50.09 | 50.12 | 1,042,066 | +0.00(+0.00%) |
Aug 27, 2020 | 50.24 | 50.24 | 50.11 | 50.12 | 885,238 | -0.07(-0.15%) |
Aug 26, 2020 | 50.25 | 50.26 | 50.19 | 50.20 | 1,039,483 | -0.06(-0.11%) |
Aug 25, 2020 | 50.25 | 50.30 | 50.22 | 50.25 | 855,117 | -0.08(-0.16%) |
Aug 24, 2020 | 50.31 | 50.35 | 50.29 | 50.33 | 1,013,782 | +0.06(+0.11%) |
Aug 21, 2020 | 50.25 | 50.31 | 50.24 | 50.28 | 728,750 | +0.04(+0.07%) |
Aug 20, 2020 | 50.39 | 50.39 | 50.23 | 50.24 | 706,433 | -0.14(-0.27%) |
Aug 19, 2020 | 50.46 | 50.46 | 50.33 | 50.38 | 1,323,253 | -0.04(-0.07%) |
Aug 18, 2020 | 50.45 | 50.46 | 50.39 | 50.42 | 830,878 | -0.05(-0.09%) |
Aug 17, 2020 | 50.46 | 50.47 | 50.44 | 50.46 | 868,868 | +0.00(+0.00%) |
Aug 14, 2020 | 50.53 | 50.54 | 50.44 | 50.46 | 681,551 | -0.06(-0.11%) |
Aug 13, 2020 | 50.56 | 50.56 | 50.45 | 50.52 | 923,168 | -0.03(-0.05%) |
Aug 12, 2020 | 50.57 | 50.60 | 50.46 | 50.55 | 1,177,327 | +0.00(+0.00%) |
Aug 11, 2020 | 50.62 | 50.63 | 50.55 | 50.55 | 1,078,231 | -0.07(-0.15%) |
Aug 10, 2020 | 50.58 | 50.62 | 50.58 | 50.62 | 945,929 | +0.03(+0.05%) |
Aug 07, 2020 | 50.59 | 50.64 | 50.57 | 50.59 | 1,025,100 | +0.02(+0.04%) |
Aug 06, 2020 | 50.53 | 50.57 | 50.50 | 50.57 | 1,013,890 | +0.08(+0.16%) |
Aug 05, 2020 | 50.44 | 50.49 | 50.43 | 50.49 | 1,012,550 | +0.01(+0.02%) |
Aug 04, 2020 | 50.46 | 50.48 | 50.43 | 50.48 | 1,591,750 | +0.08(+0.16%) |
Aug 03, 2020 | 50.41 | 50.42 | 50.34 | 50.40 | 1,326,245 | +0.00(+0.00%) |
Jul 31, 2020 | 50.35 | 50.41 | 50.32 | 50.40 | 1,082,574 | +0.03(+0.05%) |
Jul 30, 2020 | 50.32 | 50.37 | 50.28 | 50.37 | 709,072 | +0.09(+0.18%) |
Jul 29, 2020 | 50.28 | 50.29 | 50.25 | 50.28 | 879,717 | +0.02(+0.04%) |
Jul 28, 2020 | 50.28 | 50.29 | 50.22 | 50.26 | 852,865 | +0.06(+0.11%) |
Jul 27, 2020 | 50.24 | 50.24 | 50.17 | 50.21 | 938,301 | -0.03(-0.05%) |
Jul 24, 2020 | 50.23 | 50.23 | 50.20 | 50.23 | 1,185,189 | +0.03(+0.05%) |
Jul 23, 2020 | 50.20 | 50.21 | 50.19 | 50.21 | 647,927 | +0.03(+0.05%) |
Jul 22, 2020 | 50.20 | 50.20 | 50.17 | 50.18 | 1,119,256 | +0.03(+0.05%) |
Jul 21, 2020 | 50.13 | 50.15 | 50.12 | 50.15 | 1,476,505 | +0.06(+0.11%) |
Jul 20, 2020 | 50.10 | 50.11 | 50.06 | 50.10 | 890,531 | +0.06(+0.11%) |
Jul 17, 2020 | 50.04 | 50.04 | 50.01 | 50.04 | 790,634 | +0.02(+0.04%) |
Jul 16, 2020 | 50.00 | 50.04 | 49.97 | 50.02 | 1,023,387 | +0.05(+0.11%) |
Jul 15, 2020 | 49.94 | 49.98 | 49.92 | 49.97 | 1,268,065 | +0.04(+0.07%) |
Jul 14, 2020 | 49.87 | 49.95 | 49.87 | 49.93 | 834,292 | +0.09(+0.18%) |
Jul 13, 2020 | 49.87 | 49.87 | 49.83 | 49.84 | 830,104 | -0.03(-0.06%) |
Jul 10, 2020 | 49.82 | 49.87 | 49.80 | 49.87 | 1,045,755 | +0.06(+0.13%) |
Jul 09, 2020 | 49.76 | 49.82 | 49.68 | 49.80 | 992,526 | +0.06(+0.11%) |
Jul 08, 2020 | 49.72 | 49.75 | 49.70 | 49.75 | 608,843 | +0.02(+0.04%) |
Jul 07, 2020 | 49.71 | 49.74 | 49.65 | 49.73 | 1,164,391 | +0.07(+0.15%) |
Jul 06, 2020 | 49.65 | 49.74 | 49.60 | 49.65 | 1,335,770 | -0.01(-0.02%) |
Jul 02, 2020 | 49.65 | 49.69 | 49.54 | 49.66 | 1,137,803 | +0.03(+0.06%) |