Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.66 | 50.85 | 50.66 | 50.84 | 1,512,829 | +0.17(+0.34%) |
Aug 28, 2020 | 50.66 | 50.71 | 50.62 | 50.66 | 590,957 | +0.02(+0.04%) |
Aug 27, 2020 | 50.89 | 50.89 | 50.62 | 50.65 | 973,944 | -0.18(-0.36%) |
Aug 26, 2020 | 50.84 | 50.84 | 50.74 | 50.83 | 824,293 | +0.01(+0.02%) |
Aug 25, 2020 | 50.86 | 50.87 | 50.74 | 50.82 | 789,298 | -0.14(-0.27%) |
Aug 24, 2020 | 51.00 | 51.03 | 50.94 | 50.95 | 815,006 | +0.01(+0.02%) |
Aug 21, 2020 | 50.99 | 50.99 | 50.89 | 50.94 | 696,038 | +0.00(+0.00%) |
Aug 20, 2020 | 50.98 | 50.98 | 50.90 | 50.94 | 953,335 | +0.10(+0.20%) |
Aug 19, 2020 | 50.95 | 50.97 | 50.81 | 50.85 | 447,173 | -0.06(-0.12%) |
Aug 18, 2020 | 50.89 | 50.92 | 50.83 | 50.91 | 983,770 | +0.12(+0.23%) |
Aug 17, 2020 | 50.87 | 50.87 | 50.75 | 50.79 | 824,696 | +0.04(+0.07%) |
Aug 14, 2020 | 50.87 | 50.87 | 50.73 | 50.75 | 533,378 | -0.04(-0.07%) |
Aug 13, 2020 | 50.99 | 50.99 | 50.73 | 50.79 | 1,116,730 | -0.21(-0.41%) |
Aug 12, 2020 | 51.03 | 51.03 | 50.94 | 51.00 | 781,885 | -0.10(-0.19%) |
Aug 11, 2020 | 51.15 | 51.16 | 51.03 | 51.10 | 983,421 | -0.17(-0.33%) |
Aug 10, 2020 | 51.35 | 51.37 | 51.23 | 51.27 | 1,002,535 | -0.06(-0.12%) |
Aug 07, 2020 | 51.40 | 51.45 | 51.30 | 51.33 | 596,383 | -0.04(-0.07%) |
Aug 06, 2020 | 51.39 | 51.46 | 51.36 | 51.37 | 490,354 | +0.05(+0.09%) |
Aug 05, 2020 | 51.31 | 51.34 | 51.28 | 51.32 | 647,680 | -0.08(-0.16%) |
Aug 04, 2020 | 51.33 | 51.41 | 51.30 | 51.41 | 668,133 | +0.12(+0.23%) |
Aug 03, 2020 | 51.23 | 51.29 | 51.20 | 51.29 | 672,850 | +0.01(+0.02%) |
Jul 31, 2020 | 51.19 | 51.30 | 51.17 | 51.28 | 1,221,118 | +0.04(+0.07%) |
Jul 30, 2020 | 51.23 | 51.24 | 51.17 | 51.24 | 627,267 | +0.04(+0.07%) |
Jul 29, 2020 | 51.14 | 51.21 | 51.10 | 51.21 | 656,553 | +0.07(+0.14%) |
Jul 28, 2020 | 51.13 | 51.14 | 51.08 | 51.14 | 686,874 | +0.11(+0.21%) |
Jul 27, 2020 | 51.16 | 51.16 | 51.02 | 51.03 | 967,570 | -0.12(-0.23%) |
Jul 24, 2020 | 51.13 | 51.16 | 51.08 | 51.14 | 628,590 | +0.02(+0.04%) |
Jul 23, 2020 | 51.14 | 51.16 | 51.09 | 51.13 | 620,371 | +0.05(+0.09%) |
Jul 22, 2020 | 51.12 | 51.12 | 51.05 | 51.08 | 531,156 | +0.05(+0.09%) |
Jul 21, 2020 | 50.98 | 51.05 | 50.98 | 51.04 | 759,798 | +0.05(+0.09%) |
Jul 20, 2020 | 50.96 | 50.99 | 50.95 | 50.99 | 1,607,818 | +0.05(+0.11%) |
Jul 17, 2020 | 50.94 | 50.94 | 50.87 | 50.94 | 639,353 | +0.03(+0.05%) |
Jul 16, 2020 | 50.87 | 50.94 | 50.87 | 50.91 | 429,977 | +0.08(+0.16%) |
Jul 15, 2020 | 50.79 | 50.85 | 50.78 | 50.83 | 649,290 | -0.03(-0.05%) |
Jul 14, 2020 | 50.86 | 50.88 | 50.81 | 50.86 | 654,247 | +0.12(+0.23%) |
Jul 13, 2020 | 50.77 | 50.78 | 50.70 | 50.74 | 1,209,604 | -0.03(-0.05%) |
Jul 10, 2020 | 50.85 | 50.86 | 50.73 | 50.77 | 611,502 | -0.07(-0.14%) |
Jul 09, 2020 | 50.72 | 50.85 | 50.69 | 50.84 | 746,417 | +0.15(+0.30%) |
Jul 08, 2020 | 50.72 | 50.72 | 50.64 | 50.68 | 1,273,383 | -0.05(-0.09%) |
Jul 07, 2020 | 50.67 | 50.73 | 50.62 | 50.73 | 572,001 | +0.11(+0.21%) |
Jul 06, 2020 | 50.59 | 50.62 | 50.52 | 50.62 | 1,086,860 | +0.01(+0.02%) |
Jul 02, 2020 | 50.50 | 50.61 | 50.50 | 50.61 | 801,133 | +0.08(+0.16%) |
Jul 01, 2020 | 50.52 | 50.56 | 50.41 | 50.53 | 2,388,158 | -0.05(-0.10%) |
Jun 30, 2020 | 50.53 | 50.59 | 50.48 | 50.58 | 809,124 | +0.11(+0.21%) |
Jun 29, 2020 | 50.50 | 50.55 | 50.45 | 50.48 | 1,189,850 | -0.04(-0.09%) |
Jun 26, 2020 | 50.47 | 50.53 | 50.42 | 50.52 | 676,540 | +0.08(+0.16%) |
Jun 25, 2020 | 50.46 | 50.46 | 50.38 | 50.44 | 675,305 | +0.05(+0.11%) |
Jun 24, 2020 | 50.35 | 50.39 | 50.29 | 50.39 | 734,331 | +0.03(+0.05%) |
Jun 23, 2020 | 50.40 | 50.40 | 50.34 | 50.36 | 488,911 | -0.03(-0.05%) |
Jun 22, 2020 | 50.41 | 50.48 | 50.38 | 50.39 | 618,367 | -0.03(-0.05%) |
Jun 19, 2020 | 50.35 | 50.42 | 50.35 | 50.41 | 523,443 | +0.01(+0.02%) |
Jun 18, 2020 | 50.40 | 50.42 | 50.34 | 50.40 | 615,882 | +0.10(+0.20%) |
Jun 17, 2020 | 50.36 | 50.36 | 50.23 | 50.30 | 670,250 | -0.03(-0.05%) |
Jun 16, 2020 | 50.49 | 50.49 | 50.30 | 50.33 | 777,858 | -0.16(-0.32%) |
Jun 15, 2020 | 50.34 | 50.51 | 50.33 | 50.49 | 643,289 | +0.18(+0.36%) |
Jun 12, 2020 | 50.33 | 50.36 | 50.28 | 50.31 | 1,461,594 | +0.02(+0.04%) |
Jun 11, 2020 | 50.37 | 50.39 | 50.28 | 50.30 | 1,111,826 | -0.07(-0.14%) |
Jun 10, 2020 | 50.20 | 50.37 | 50.15 | 50.37 | 925,423 | +0.19(+0.38%) |
Jun 09, 2020 | 50.19 | 50.20 | 50.15 | 50.18 | 778,137 | +0.08(+0.16%) |
Jun 08, 2020 | 50.03 | 50.13 | 49.99 | 50.10 | 823,447 | +0.10(+0.20%) |
Jun 05, 2020 | 49.93 | 50.03 | 49.81 | 50.00 | 1,031,877 | +0.03(+0.05%) |
Jun 04, 2020 | 50.17 | 50.23 | 49.97 | 49.97 | 1,084,514 | -0.16(-0.32%) |
Jun 03, 2020 | 50.22 | 50.26 | 50.08 | 50.13 | 1,316,013 | -0.13(-0.25%) |
Jun 02, 2020 | 50.20 | 50.27 | 50.19 | 50.26 | 714,433 | +0.03(+0.05%) |