Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.04 | 51.05 | 51.01 | 51.03 | 31,571 | -0.01(-0.03%) |
Nov 27, 2020 | 51.06 | 51.06 | 51.03 | 51.04 | 12,600 | +0.01(+0.02%) |
Nov 25, 2020 | 51.00 | 51.04 | 51.00 | 51.03 | 13,900 | -0.02(-0.03%) |
Nov 24, 2020 | 50.97 | 51.06 | 50.97 | 51.05 | 38,343 | -0.00(-0.01%) |
Nov 23, 2020 | 51.08 | 51.08 | 51.02 | 51.05 | 22,905 | +0.00(+0.00%) |
Nov 20, 2020 | 51.08 | 51.08 | 51.02 | 51.05 | 20,800 | +0.02(+0.03%) |
Nov 19, 2020 | 51.07 | 51.07 | 51.02 | 51.03 | 8,173 | +0.01(+0.01%) |
Nov 18, 2020 | 51.03 | 51.04 | 50.98 | 51.03 | 28,168 | +0.01(+0.02%) |
Nov 17, 2020 | 51.02 | 51.04 | 51.00 | 51.02 | 29,585 | -0.01(-0.02%) |
Nov 16, 2020 | 51.09 | 51.09 | 51.03 | 51.03 | 20,874 | -0.00(-0.01%) |
Nov 13, 2020 | 51.08 | 51.08 | 51.01 | 51.03 | 66,000 | +0.02(+0.04%) |
Nov 12, 2020 | 51.01 | 51.04 | 50.99 | 51.02 | 30,760 | +0.01(+0.01%) |
Nov 11, 2020 | 50.97 | 51.04 | 50.97 | 51.01 | 17,788 | -0.01(-0.02%) |
Nov 10, 2020 | 51.07 | 51.07 | 50.99 | 51.02 | 19,669 | +0.04(+0.08%) |
Nov 09, 2020 | 51.07 | 51.07 | 50.98 | 50.98 | 45,721 | -0.04(-0.08%) |
Nov 06, 2020 | 50.99 | 51.03 | 50.99 | 51.02 | 23,300 | -0.00(-0.01%) |
Nov 05, 2020 | 51.00 | 51.05 | 51.00 | 51.02 | 40,360 | +0.00(+0.01%) |
Nov 04, 2020 | 51.07 | 51.07 | 50.98 | 51.02 | 26,622 | +0.01(+0.02%) |
Nov 03, 2020 | 50.99 | 51.01 | 50.99 | 51.01 | 26,195 | +0.02(+0.04%) |
Nov 02, 2020 | 50.99 | 51.01 | 50.98 | 50.99 | 35,800 | -0.03(-0.06%) |
Oct 30, 2020 | 51.02 | 51.04 | 51.00 | 51.02 | 45,100 | -0.02(-0.04%) |
Oct 29, 2020 | 51.02 | 51.05 | 51.02 | 51.04 | 22,368 | +0.02(+0.03%) |
Oct 28, 2020 | 51.04 | 51.04 | 51.01 | 51.02 | 28,742 | -0.01(-0.02%) |
Oct 27, 2020 | 51.06 | 51.06 | 51.02 | 51.03 | 215,820 | +0.01(+0.02%) |
Oct 26, 2020 | 50.95 | 51.05 | 50.95 | 51.03 | 15,388 | -0.02(-0.05%) |
Oct 23, 2020 | 51.03 | 51.05 | 51.03 | 51.05 | 9,300 | +0.00(+0.01%) |
Oct 22, 2020 | 51.06 | 51.07 | 51.04 | 51.05 | 34,153 | -0.02(-0.04%) |
Oct 21, 2020 | 51.06 | 51.07 | 51.06 | 51.06 | 27,738 | -0.01(-0.01%) |
Oct 20, 2020 | 51.06 | 51.09 | 51.06 | 51.07 | 20,601 | -0.01(-0.02%) |
Oct 19, 2020 | 51.04 | 51.09 | 51.04 | 51.08 | 47,945 | +0.00(+0.00%) |
Oct 16, 2020 | 51.08 | 51.08 | 51.07 | 51.08 | 22,100 | +0.02(+0.03%) |
Oct 15, 2020 | 51.06 | 51.07 | 51.04 | 51.06 | 14,316 | -0.01(-0.01%) |
Oct 14, 2020 | 51.07 | 51.09 | 51.03 | 51.07 | 19,856 | +0.01(+0.02%) |
Oct 13, 2020 | 50.98 | 51.08 | 50.96 | 51.06 | 52,476 | +0.06(+0.12%) |
Oct 12, 2020 | 51.02 | 51.04 | 50.98 | 51.00 | 13,797 | -0.02(-0.05%) |
Oct 09, 2020 | 51.01 | 51.02 | 50.95 | 51.02 | 15,800 | +0.04(+0.07%) |
Oct 08, 2020 | 51.05 | 51.08 | 50.95 | 50.98 | 72,997 | -0.07(-0.13%) |
Oct 07, 2020 | 51.03 | 51.08 | 51.03 | 51.05 | 22,589 | +0.01(+0.02%) |
Oct 06, 2020 | 51.07 | 51.08 | 51.04 | 51.04 | 31,349 | +0.00(+0.00%) |
Oct 05, 2020 | 51.07 | 51.08 | 51.03 | 51.04 | 77,193 | -0.03(-0.06%) |
Oct 02, 2020 | 51.05 | 51.10 | 51.04 | 51.07 | 37,300 | +0.01(+0.02%) |
Oct 01, 2020 | 51.06 | 51.08 | 51.05 | 51.06 | 18,269 | -0.01(-0.01%) |
Sep 30, 2020 | 51.09 | 51.10 | 51.06 | 51.07 | 18,564 | -0.02(-0.04%) |
Sep 29, 2020 | 51.04 | 51.11 | 51.04 | 51.09 | 45,420 | +0.01(+0.01%) |
Sep 28, 2020 | 51.10 | 51.10 | 51.03 | 51.08 | 24,674 | -0.03(-0.06%) |
Sep 25, 2020 | 51.09 | 51.13 | 51.07 | 51.11 | 34,800 | -0.01(-0.02%) |
Sep 24, 2020 | 51.11 | 51.12 | 51.10 | 51.12 | 27,810 | +0.01(+0.02%) |
Sep 23, 2020 | 51.14 | 51.14 | 51.11 | 51.11 | 23,466 | +0.00(+0.00%) |
Sep 22, 2020 | 51.09 | 51.14 | 51.09 | 51.11 | 31,636 | +0.00(+0.00%) |
Sep 21, 2020 | 51.00 | 51.15 | 51.00 | 51.11 | 111,483 | +0.02(+0.03%) |
Sep 18, 2020 | 51.15 | 51.15 | 51.05 | 51.09 | 28,300 | +0.02(+0.05%) |
Sep 17, 2020 | 51.15 | 51.15 | 51.03 | 51.07 | 18,134 | -0.00(-0.00%) |
Sep 16, 2020 | 51.00 | 51.15 | 51.00 | 51.07 | 32,416 | +0.03(+0.06%) |
Sep 15, 2020 | 51.07 | 51.13 | 51.00 | 51.04 | 73,026 | -0.06(-0.12%) |
Sep 14, 2020 | 51.10 | 51.13 | 51.09 | 51.10 | 16,388 | +0.00(+0.00%) |
Sep 11, 2020 | 51.15 | 51.15 | 51.08 | 51.10 | 92,000 | -0.01(-0.02%) |
Sep 10, 2020 | 51.09 | 51.12 | 51.09 | 51.11 | 32,488 | +0.01(+0.02%) |
Sep 09, 2020 | 51.09 | 51.12 | 51.08 | 51.10 | 19,252 | +0.01(+0.02%) |
Sep 08, 2020 | 51.12 | 51.12 | 51.05 | 51.09 | 21,713 | -0.02(-0.05%) |
Sep 04, 2020 | 51.10 | 51.14 | 51.10 | 51.12 | 31,400 | -0.01(-0.02%) |
Sep 03, 2020 | 51.15 | 51.15 | 51.10 | 51.13 | 17,197 | +0.03(+0.06%) |
Sep 02, 2020 | 51.12 | 51.12 | 51.09 | 51.09 | 19,897 | +0.01(+0.02%) |