Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.96 | 49.96 | 49.89 | 49.92 | 879,203 | +0.00(+0.00%) |
Oct 29, 2020 | 49.96 | 49.99 | 49.92 | 49.92 | 725,767 | -0.02(-0.04%) |
Oct 28, 2020 | 50.00 | 50.01 | 49.93 | 49.94 | 1,467,563 | -0.05(-0.09%) |
Oct 27, 2020 | 49.96 | 49.98 | 49.94 | 49.98 | 1,142,054 | +0.07(+0.15%) |
Oct 26, 2020 | 49.93 | 49.94 | 49.91 | 49.91 | 827,293 | -0.03(-0.06%) |
Oct 23, 2020 | 49.94 | 49.95 | 49.91 | 49.94 | 639,755 | -0.01(-0.02%) |
Oct 22, 2020 | 49.94 | 49.95 | 49.88 | 49.95 | 866,473 | +0.02(+0.04%) |
Oct 21, 2020 | 49.94 | 49.94 | 49.88 | 49.93 | 1,157,081 | -0.01(-0.02%) |
Oct 20, 2020 | 49.96 | 49.96 | 49.92 | 49.94 | 921,611 | -0.02(-0.04%) |
Oct 19, 2020 | 49.99 | 49.99 | 49.93 | 49.96 | 718,636 | -0.03(-0.06%) |
Oct 16, 2020 | 49.98 | 49.98 | 49.96 | 49.98 | 802,025 | +0.03(+0.06%) |
Oct 15, 2020 | 49.99 | 49.99 | 49.96 | 49.96 | 2,697,777 | +0.00(+0.00%) |
Oct 14, 2020 | 50.00 | 50.01 | 49.96 | 49.96 | 1,397,840 | -0.03(-0.06%) |
Oct 13, 2020 | 49.96 | 50.00 | 49.94 | 49.98 | 1,164,545 | +0.03(+0.06%) |
Oct 12, 2020 | 49.96 | 49.96 | 49.93 | 49.96 | 761,179 | -0.01(-0.02%) |
Oct 09, 2020 | 49.93 | 49.96 | 49.91 | 49.96 | 1,171,440 | +0.05(+0.09%) |
Oct 08, 2020 | 49.91 | 49.95 | 49.90 | 49.92 | 1,120,013 | +0.01(+0.02%) |
Oct 07, 2020 | 49.99 | 49.99 | 49.91 | 49.91 | 935,424 | -0.10(-0.20%) |
Oct 06, 2020 | 50.05 | 50.05 | 49.99 | 50.01 | 1,379,998 | -0.04(-0.07%) |
Oct 05, 2020 | 50.07 | 50.08 | 50.03 | 50.05 | 859,731 | -0.02(-0.04%) |
Oct 02, 2020 | 50.09 | 50.11 | 50.07 | 50.07 | 769,939 | -0.06(-0.11%) |
Oct 01, 2020 | 50.12 | 50.13 | 50.08 | 50.12 | 2,328,852 | -0.02(-0.04%) |
Sep 30, 2020 | 50.18 | 50.18 | 50.10 | 50.14 | 938,617 | -0.04(-0.07%) |
Sep 29, 2020 | 50.16 | 50.21 | 50.16 | 50.18 | 1,597,120 | +0.02(+0.04%) |
Sep 28, 2020 | 50.14 | 50.19 | 50.14 | 50.16 | 779,552 | -0.01(-0.02%) |
Sep 25, 2020 | 50.15 | 50.24 | 50.15 | 50.17 | 1,313,638 | -0.02(-0.04%) |
Sep 24, 2020 | 50.18 | 50.21 | 50.17 | 50.19 | 656,328 | +0.01(+0.02%) |
Sep 23, 2020 | 50.22 | 50.22 | 50.16 | 50.18 | 1,104,057 | -0.03(-0.05%) |
Sep 22, 2020 | 50.20 | 50.22 | 50.16 | 50.21 | 1,064,760 | +0.06(+0.13%) |
Sep 21, 2020 | 50.16 | 50.20 | 50.14 | 50.14 | 1,040,270 | -0.04(-0.07%) |
Sep 18, 2020 | 50.16 | 50.18 | 50.13 | 50.18 | 915,497 | +0.02(+0.04%) |
Sep 17, 2020 | 50.18 | 50.19 | 50.14 | 50.16 | 1,019,568 | +0.02(+0.04%) |
Sep 16, 2020 | 50.17 | 50.18 | 50.11 | 50.14 | 963,741 | -0.02(-0.04%) |
Sep 15, 2020 | 50.15 | 50.16 | 50.11 | 50.16 | 1,036,236 | -0.01(-0.02%) |
Sep 14, 2020 | 50.17 | 50.17 | 50.13 | 50.17 | 1,119,188 | +0.01(+0.02%) |
Sep 11, 2020 | 50.16 | 50.16 | 50.14 | 50.16 | 1,159,897 | +0.01(+0.02%) |
Sep 10, 2020 | 50.17 | 50.18 | 50.13 | 50.15 | 936,726 | -0.01(-0.02%) |
Sep 09, 2020 | 50.09 | 50.17 | 50.09 | 50.16 | 1,010,745 | +0.04(+0.07%) |
Sep 08, 2020 | 50.15 | 50.16 | 50.10 | 50.12 | 1,303,514 | -0.02(-0.04%) |
Sep 04, 2020 | 50.17 | 50.17 | 50.10 | 50.14 | 1,024,505 | -0.04(-0.07%) |
Sep 03, 2020 | 50.16 | 50.18 | 50.11 | 50.18 | 1,627,879 | +0.02(+0.04%) |
Sep 02, 2020 | 50.15 | 50.17 | 50.12 | 50.16 | 1,174,531 | -0.01(-0.02%) |
Sep 01, 2020 | 50.10 | 50.17 | 50.09 | 50.17 | 827,798 | +0.10(+0.20%) |
Aug 31, 2020 | 50.15 | 50.17 | 50.07 | 50.07 | 1,217,249 | -0.06(-0.11%) |
Aug 28, 2020 | 50.16 | 50.18 | 50.09 | 50.12 | 1,042,049 | +0.00(+0.00%) |
Aug 27, 2020 | 50.24 | 50.24 | 50.11 | 50.12 | 885,224 | -0.07(-0.15%) |
Aug 26, 2020 | 50.25 | 50.26 | 50.19 | 50.20 | 1,039,466 | -0.06(-0.11%) |
Aug 25, 2020 | 50.25 | 50.30 | 50.23 | 50.25 | 855,103 | -0.08(-0.16%) |
Aug 24, 2020 | 50.31 | 50.35 | 50.29 | 50.34 | 1,013,766 | +0.06(+0.11%) |
Aug 21, 2020 | 50.25 | 50.31 | 50.24 | 50.28 | 728,738 | +0.04(+0.07%) |
Aug 20, 2020 | 50.39 | 50.39 | 50.23 | 50.24 | 706,421 | -0.14(-0.27%) |
Aug 19, 2020 | 50.46 | 50.46 | 50.34 | 50.38 | 1,323,231 | -0.04(-0.07%) |
Aug 18, 2020 | 50.45 | 50.46 | 50.39 | 50.42 | 830,865 | -0.05(-0.09%) |
Aug 17, 2020 | 50.46 | 50.47 | 50.44 | 50.46 | 868,853 | +0.00(+0.00%) |
Aug 14, 2020 | 50.53 | 50.54 | 50.45 | 50.46 | 681,540 | -0.06(-0.11%) |
Aug 13, 2020 | 50.56 | 50.56 | 50.45 | 50.52 | 923,153 | -0.03(-0.05%) |
Aug 12, 2020 | 50.57 | 50.60 | 50.46 | 50.55 | 1,177,307 | +0.00(+0.00%) |
Aug 11, 2020 | 50.62 | 50.63 | 50.55 | 50.55 | 1,078,214 | -0.07(-0.15%) |
Aug 10, 2020 | 50.58 | 50.62 | 50.58 | 50.62 | 945,913 | +0.03(+0.05%) |
Aug 07, 2020 | 50.59 | 50.64 | 50.57 | 50.59 | 1,025,083 | +0.02(+0.04%) |
Aug 06, 2020 | 50.53 | 50.57 | 50.50 | 50.57 | 1,013,873 | +0.08(+0.16%) |
Aug 05, 2020 | 50.45 | 50.49 | 50.43 | 50.49 | 1,012,534 | +0.01(+0.02%) |
Aug 04, 2020 | 50.46 | 50.48 | 50.43 | 50.48 | 1,591,724 | +0.08(+0.16%) |