Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.17 | 50.19 | 50.17 | 50.18 | 769,927 | +0.01(+0.01%) |
Nov 27, 2020 | 50.18 | 50.18 | 50.17 | 50.17 | 202,000 | +0.00(+0.01%) |
Nov 25, 2020 | 50.18 | 50.18 | 50.16 | 50.17 | 1,002,900 | +0.00(+0.00%) |
Nov 24, 2020 | 50.16 | 50.19 | 50.16 | 50.17 | 797,996 | +0.01(+0.02%) |
Nov 23, 2020 | 50.18 | 50.18 | 50.16 | 50.16 | 563,836 | -0.01(-0.02%) |
Nov 20, 2020 | 50.18 | 50.18 | 50.16 | 50.17 | 663,600 | +0.00(+0.00%) |
Nov 19, 2020 | 50.17 | 50.17 | 50.16 | 50.17 | 493,376 | +0.01(+0.02%) |
Nov 18, 2020 | 50.16 | 50.17 | 50.15 | 50.16 | 577,814 | +0.00(+0.00%) |
Nov 17, 2020 | 50.16 | 50.16 | 50.14 | 50.16 | 728,086 | +0.00(+0.01%) |
Nov 16, 2020 | 50.13 | 50.16 | 50.13 | 50.16 | 442,337 | +0.01(+0.01%) |
Nov 13, 2020 | 50.15 | 50.15 | 50.13 | 50.15 | 1,219,400 | +0.00(+0.00%) |
Nov 12, 2020 | 50.15 | 50.15 | 50.13 | 50.15 | 787,335 | +0.00(+0.00%) |
Nov 11, 2020 | 50.12 | 50.16 | 50.12 | 50.15 | 619,769 | +0.02(+0.04%) |
Nov 10, 2020 | 50.12 | 50.15 | 50.12 | 50.13 | 552,803 | +0.01(+0.02%) |
Nov 09, 2020 | 50.11 | 50.13 | 50.11 | 50.12 | 706,924 | +0.01(+0.02%) |
Nov 06, 2020 | 50.10 | 50.12 | 50.10 | 50.11 | 580,000 | +0.00(+0.00%) |
Nov 05, 2020 | 50.10 | 50.12 | 50.10 | 50.11 | 1,029,041 | +0.00(+0.00%) |
Nov 04, 2020 | 50.11 | 50.11 | 50.09 | 50.11 | 833,215 | +0.01(+0.02%) |
Nov 03, 2020 | 50.11 | 50.11 | 50.09 | 50.10 | 367,459 | +0.01(+0.02%) |
Nov 02, 2020 | 50.12 | 50.12 | 50.09 | 50.09 | 737,602 | -0.05(-0.10%) |
Oct 30, 2020 | 50.15 | 50.16 | 50.14 | 50.14 | 637,700 | +0.00(+0.00%) |
Oct 29, 2020 | 50.12 | 50.14 | 50.12 | 50.14 | 521,565 | +0.00(+0.00%) |
Oct 28, 2020 | 50.14 | 50.15 | 50.14 | 50.14 | 786,723 | +0.00(+0.00%) |
Oct 27, 2020 | 50.12 | 50.15 | 50.12 | 50.14 | 424,231 | +0.01(+0.02%) |
Oct 26, 2020 | 50.14 | 50.15 | 50.13 | 50.13 | 894,647 | -0.01(-0.02%) |
Oct 23, 2020 | 50.13 | 50.15 | 50.13 | 50.14 | 530,000 | +0.01(+0.02%) |
Oct 22, 2020 | 50.14 | 50.14 | 50.13 | 50.13 | 466,549 | -0.01(-0.02%) |
Oct 21, 2020 | 50.12 | 50.14 | 50.12 | 50.14 | 685,096 | +0.02(+0.04%) |
Oct 20, 2020 | 50.12 | 50.14 | 50.12 | 50.12 | 701,590 | +0.00(+0.00%) |
Oct 19, 2020 | 50.12 | 50.13 | 50.12 | 50.12 | 466,262 | +0.00(+0.00%) |
Oct 16, 2020 | 50.11 | 50.13 | 50.11 | 50.12 | 371,200 | +0.00(+0.00%) |
Oct 15, 2020 | 50.11 | 50.13 | 50.11 | 50.12 | 665,630 | +0.00(+0.00%) |
Oct 14, 2020 | 50.11 | 50.12 | 50.10 | 50.12 | 1,221,934 | +0.00(+0.00%) |
Oct 13, 2020 | 50.11 | 50.12 | 50.11 | 50.12 | 712,602 | +0.02(+0.03%) |
Oct 12, 2020 | 50.10 | 50.11 | 50.10 | 50.10 | 887,520 | -0.01(-0.01%) |
Oct 09, 2020 | 50.12 | 50.12 | 50.10 | 50.11 | 717,400 | +0.01(+0.02%) |
Oct 08, 2020 | 50.11 | 50.12 | 50.09 | 50.10 | 1,304,829 | +0.01(+0.02%) |
Oct 07, 2020 | 50.08 | 50.10 | 50.08 | 50.09 | 11,597,242 | -0.02(-0.04%) |
Oct 06, 2020 | 50.11 | 50.11 | 50.08 | 50.11 | 759,158 | +0.01(+0.02%) |
Oct 05, 2020 | 50.08 | 50.11 | 50.08 | 50.10 | 1,620,037 | +0.02(+0.03%) |
Oct 02, 2020 | 50.07 | 50.09 | 50.07 | 50.09 | 416,000 | +0.00(+0.00%) |
Oct 01, 2020 | 50.09 | 50.10 | 50.08 | 50.09 | 394,886 | -0.02(-0.05%) |
Sep 30, 2020 | 50.09 | 50.13 | 50.09 | 50.11 | 974,847 | +0.00(+0.00%) |
Sep 29, 2020 | 50.10 | 50.12 | 50.09 | 50.11 | 2,319,182 | +0.01(+0.02%) |
Sep 28, 2020 | 50.09 | 50.14 | 50.09 | 50.10 | 1,103,989 | -0.02(-0.04%) |
Sep 25, 2020 | 50.12 | 50.12 | 50.10 | 50.12 | 497,200 | +0.01(+0.02%) |
Sep 24, 2020 | 50.12 | 50.13 | 50.11 | 50.11 | 610,281 | +0.00(+0.00%) |
Sep 23, 2020 | 50.15 | 50.15 | 50.11 | 50.11 | 609,572 | -0.01(-0.02%) |
Sep 22, 2020 | 50.13 | 50.15 | 50.12 | 50.12 | 717,438 | +0.00(+0.00%) |
Sep 21, 2020 | 50.13 | 50.14 | 50.12 | 50.12 | 916,003 | -0.01(-0.02%) |
Sep 18, 2020 | 50.15 | 50.15 | 50.13 | 50.13 | 552,900 | +0.00(+0.00%) |
Sep 17, 2020 | 50.13 | 50.14 | 50.12 | 50.13 | 804,954 | +0.00(+0.00%) |
Sep 16, 2020 | 50.15 | 50.15 | 50.13 | 50.13 | 1,466,053 | -0.01(-0.02%) |
Sep 15, 2020 | 50.16 | 50.16 | 50.12 | 50.14 | 710,057 | +0.01(+0.02%) |
Sep 14, 2020 | 50.13 | 50.14 | 50.12 | 50.13 | 325,345 | +0.01(+0.01%) |
Sep 11, 2020 | 50.13 | 50.14 | 50.12 | 50.12 | 377,300 | -0.01(-0.01%) |
Sep 10, 2020 | 50.11 | 50.13 | 50.11 | 50.13 | 548,999 | +0.01(+0.02%) |
Sep 09, 2020 | 50.10 | 50.13 | 50.10 | 50.12 | 1,712,092 | +0.01(+0.02%) |
Sep 08, 2020 | 50.08 | 50.13 | 50.08 | 50.11 | 657,214 | +0.01(+0.01%) |
Sep 04, 2020 | 50.13 | 50.14 | 50.10 | 50.10 | 892,400 | -0.03(-0.06%) |
Sep 03, 2020 | 50.12 | 50.14 | 50.12 | 50.13 | 688,358 | +0.02(+0.03%) |
Sep 02, 2020 | 50.13 | 50.13 | 50.09 | 50.12 | 591,919 | +0.00(+0.00%) |