Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.05 | 50.05 | 49.97 | 50.01 | 941,093 | -0.04(-0.07%) |
Sep 29, 2020 | 50.03 | 50.07 | 50.03 | 50.05 | 1,601,332 | +0.02(+0.04%) |
Sep 28, 2020 | 50.01 | 50.06 | 50.01 | 50.03 | 781,608 | -0.01(-0.02%) |
Sep 25, 2020 | 50.02 | 50.11 | 50.01 | 50.04 | 1,317,103 | -0.02(-0.04%) |
Sep 24, 2020 | 50.05 | 50.08 | 50.04 | 50.05 | 658,059 | +0.01(+0.02%) |
Sep 23, 2020 | 50.09 | 50.09 | 50.03 | 50.05 | 1,106,969 | -0.03(-0.06%) |
Sep 22, 2020 | 50.06 | 50.09 | 50.03 | 50.07 | 1,067,568 | +0.06(+0.13%) |
Sep 21, 2020 | 50.03 | 50.06 | 50.01 | 50.01 | 1,043,014 | -0.04(-0.07%) |
Sep 18, 2020 | 50.03 | 50.05 | 50.00 | 50.05 | 917,911 | +0.02(+0.04%) |
Sep 17, 2020 | 50.05 | 50.05 | 50.01 | 50.03 | 1,022,257 | +0.02(+0.04%) |
Sep 16, 2020 | 50.04 | 50.05 | 49.98 | 50.01 | 966,284 | -0.02(-0.04%) |
Sep 15, 2020 | 50.02 | 50.03 | 49.98 | 50.03 | 1,038,970 | -0.01(-0.02%) |
Sep 14, 2020 | 50.04 | 50.04 | 50.00 | 50.04 | 1,122,140 | +0.01(+0.02%) |
Sep 11, 2020 | 50.03 | 50.03 | 50.00 | 50.03 | 1,162,956 | +0.01(+0.02%) |
Sep 10, 2020 | 50.04 | 50.05 | 50.00 | 50.02 | 939,197 | -0.01(-0.02%) |
Sep 09, 2020 | 49.96 | 50.03 | 49.96 | 50.03 | 1,013,411 | +0.04(+0.07%) |
Sep 08, 2020 | 50.02 | 50.03 | 49.97 | 49.99 | 1,306,953 | -0.02(-0.04%) |
Sep 04, 2020 | 50.04 | 50.04 | 49.97 | 50.01 | 1,027,207 | -0.04(-0.07%) |
Sep 03, 2020 | 50.03 | 50.05 | 49.98 | 50.05 | 1,632,172 | +0.02(+0.04%) |
Sep 02, 2020 | 50.02 | 50.04 | 49.98 | 50.03 | 1,177,629 | -0.01(-0.02%) |
Sep 01, 2020 | 49.97 | 50.04 | 49.96 | 50.04 | 829,981 | +0.10(+0.20%) |
Aug 31, 2020 | 50.02 | 50.03 | 49.94 | 49.94 | 1,220,460 | -0.06(-0.11%) |
Aug 28, 2020 | 50.03 | 50.04 | 49.96 | 49.99 | 1,044,797 | +0.00(+0.00%) |
Aug 27, 2020 | 50.11 | 50.11 | 49.98 | 49.99 | 887,559 | -0.07(-0.15%) |
Aug 26, 2020 | 50.12 | 50.13 | 50.06 | 50.07 | 1,042,208 | -0.06(-0.11%) |
Aug 25, 2020 | 50.12 | 50.17 | 50.09 | 50.12 | 857,358 | -0.08(-0.16%) |
Aug 24, 2020 | 50.18 | 50.22 | 50.16 | 50.20 | 1,016,440 | +0.05(+0.11%) |
Aug 21, 2020 | 50.12 | 50.18 | 50.11 | 50.15 | 730,660 | +0.04(+0.07%) |
Aug 20, 2020 | 50.26 | 50.26 | 50.10 | 50.11 | 708,284 | -0.14(-0.27%) |
Aug 19, 2020 | 50.33 | 50.33 | 50.20 | 50.25 | 1,326,721 | -0.04(-0.07%) |
Aug 18, 2020 | 50.32 | 50.33 | 50.26 | 50.29 | 833,056 | -0.05(-0.09%) |
Aug 17, 2020 | 50.33 | 50.34 | 50.30 | 50.33 | 871,145 | +0.00(+0.00%) |
Aug 14, 2020 | 50.40 | 50.40 | 50.31 | 50.33 | 683,338 | -0.05(-0.11%) |
Aug 13, 2020 | 50.42 | 50.42 | 50.32 | 50.39 | 925,588 | -0.03(-0.05%) |
Aug 12, 2020 | 50.44 | 50.46 | 50.33 | 50.41 | 1,180,413 | +0.00(+0.00%) |
Aug 11, 2020 | 50.49 | 50.50 | 50.41 | 50.41 | 1,081,058 | -0.07(-0.15%) |
Aug 10, 2020 | 50.45 | 50.49 | 50.44 | 50.49 | 948,408 | +0.03(+0.05%) |
Aug 07, 2020 | 50.46 | 50.51 | 50.44 | 50.46 | 1,027,787 | +0.02(+0.04%) |
Aug 06, 2020 | 50.40 | 50.44 | 50.37 | 50.44 | 1,016,548 | +0.08(+0.16%) |
Aug 05, 2020 | 50.31 | 50.36 | 50.29 | 50.36 | 1,015,204 | +0.01(+0.02%) |
Aug 04, 2020 | 50.33 | 50.35 | 50.29 | 50.35 | 1,595,922 | +0.08(+0.16%) |
Aug 03, 2020 | 50.28 | 50.29 | 50.21 | 50.27 | 1,329,721 | +0.00(+0.00%) |
Jul 31, 2020 | 50.22 | 50.28 | 50.19 | 50.27 | 1,085,412 | +0.03(+0.05%) |
Jul 30, 2020 | 50.19 | 50.24 | 50.15 | 50.24 | 710,930 | +0.09(+0.18%) |
Jul 29, 2020 | 50.15 | 50.16 | 50.12 | 50.15 | 882,023 | +0.02(+0.04%) |
Jul 28, 2020 | 50.15 | 50.16 | 50.09 | 50.13 | 855,101 | +0.05(+0.11%) |
Jul 27, 2020 | 50.11 | 50.11 | 50.04 | 50.07 | 940,761 | -0.03(-0.05%) |
Jul 24, 2020 | 50.10 | 50.10 | 50.06 | 50.10 | 1,188,295 | +0.03(+0.05%) |
Jul 23, 2020 | 50.06 | 50.08 | 50.06 | 50.07 | 649,625 | +0.03(+0.05%) |
Jul 22, 2020 | 50.06 | 50.06 | 50.04 | 50.05 | 1,122,190 | +0.03(+0.05%) |
Jul 21, 2020 | 50.00 | 50.02 | 49.99 | 50.02 | 1,480,375 | +0.05(+0.11%) |
Jul 20, 2020 | 49.97 | 49.98 | 49.93 | 49.96 | 892,865 | +0.05(+0.11%) |
Jul 17, 2020 | 49.91 | 49.91 | 49.88 | 49.91 | 792,707 | +0.02(+0.04%) |
Jul 16, 2020 | 49.87 | 49.91 | 49.84 | 49.89 | 1,026,069 | +0.05(+0.11%) |
Jul 15, 2020 | 49.81 | 49.85 | 49.79 | 49.84 | 1,271,389 | +0.04(+0.07%) |
Jul 14, 2020 | 49.74 | 49.82 | 49.74 | 49.80 | 836,479 | +0.09(+0.18%) |
Jul 13, 2020 | 49.74 | 49.74 | 49.70 | 49.71 | 832,280 | -0.03(-0.06%) |
Jul 10, 2020 | 49.69 | 49.74 | 49.67 | 49.74 | 1,048,496 | +0.06(+0.13%) |
Jul 09, 2020 | 49.63 | 49.69 | 49.55 | 49.67 | 995,127 | +0.05(+0.11%) |
Jul 08, 2020 | 49.59 | 49.62 | 49.57 | 49.62 | 610,439 | +0.02(+0.04%) |
Jul 07, 2020 | 49.58 | 49.61 | 49.52 | 49.60 | 1,167,444 | +0.07(+0.15%) |
Jul 06, 2020 | 49.52 | 49.61 | 49.47 | 49.52 | 1,339,271 | -0.01(-0.02%) |
Jul 02, 2020 | 49.52 | 49.56 | 49.41 | 49.53 | 1,140,785 | +0.03(+0.06%) |