Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.77 | 49.84 | 49.73 | 49.73 | 1,506 | -0.28(-0.55%) |
Nov 27, 2020 | 50.02 | 50.02 | 50.00 | 50.01 | 631 | +0.01(+0.01%) |
Nov 25, 2020 | 50.07 | 50.11 | 49.98 | 50.01 | 3,050 | -0.08(-0.16%) |
Nov 24, 2020 | 50.07 | 50.15 | 50.00 | 50.08 | 8,531 | -0.27(-0.54%) |
Nov 23, 2020 | 50.40 | 50.40 | 50.32 | 50.36 | 1,016 | -0.36(-0.70%) |
Nov 20, 2020 | 50.65 | 50.78 | 50.65 | 50.71 | 1,367 | +0.29(+0.57%) |
Nov 19, 2020 | 50.34 | 50.42 | 50.34 | 50.42 | 604 | -0.04(-0.08%) |
Nov 18, 2020 | 50.78 | 50.78 | 50.45 | 50.47 | 2,125 | -0.25(-0.50%) |
Nov 17, 2020 | 50.82 | 50.88 | 50.72 | 50.72 | 914 | -0.11(-0.22%) |
Nov 16, 2020 | 50.73 | 50.85 | 50.73 | 50.83 | 3,518 | +0.06(+0.11%) |
Nov 13, 2020 | 50.73 | 50.78 | 50.58 | 50.78 | 1,683 | +0.16(+0.32%) |
Nov 12, 2020 | 50.61 | 50.61 | 50.55 | 50.61 | 902 | +0.29(+0.58%) |
Nov 11, 2020 | 50.39 | 50.39 | 50.27 | 50.32 | 2,237 | +0.08(+0.16%) |
Nov 10, 2020 | 50.27 | 50.27 | 50.10 | 50.24 | 1,352 | +0.06(+0.12%) |
Nov 09, 2020 | 50.19 | 50.19 | 50.18 | 50.18 | 167 | -0.85(-1.67%) |
Nov 06, 2020 | 50.95 | 51.13 | 50.95 | 51.03 | 1,051 | -0.27(-0.52%) |
Nov 05, 2020 | 51.33 | 51.43 | 51.30 | 51.30 | 1,304 | +0.40(+0.78%) |
Nov 04, 2020 | 51.32 | 51.32 | 50.83 | 50.90 | 3,087 | +0.32(+0.63%) |
Nov 03, 2020 | 50.56 | 50.58 | 50.53 | 50.58 | 1,018 | +0.17(+0.33%) |
Nov 02, 2020 | 49.96 | 50.47 | 49.96 | 50.41 | 773 | +0.56(+1.12%) |
Oct 30, 2020 | 50.37 | 50.37 | 49.85 | 49.85 | 631 | -0.36(-0.71%) |
Oct 29, 2020 | 50.21 | 50.21 | 50.21 | 50.21 | 518 | -0.23(-0.46%) |
Oct 28, 2020 | 51.32 | 51.32 | 50.45 | 50.45 | 3,138 | -0.57(-1.11%) |
Oct 27, 2020 | 51.12 | 51.12 | 50.95 | 51.01 | 4,352 | +0.21(+0.42%) |
Oct 26, 2020 | 50.62 | 50.80 | 50.62 | 50.80 | 551 | +0.24(+0.47%) |
Oct 23, 2020 | 50.44 | 50.56 | 50.43 | 50.56 | 2,419 | +0.13(+0.26%) |
Oct 22, 2020 | 50.58 | 50.58 | 50.43 | 50.43 | 665 | -0.19(-0.37%) |
Oct 21, 2020 | 50.62 | 50.62 | 50.62 | 50.62 | 1 | -0.02(-0.04%) |
Oct 20, 2020 | 50.70 | 50.78 | 50.64 | 50.64 | 1,219 | -0.12(-0.24%) |
Oct 19, 2020 | 50.76 | 50.76 | 50.76 | 50.76 | 198 | -0.24(-0.48%) |
Oct 16, 2020 | 50.89 | 51.01 | 50.89 | 51.00 | 2,314 | +0.12(+0.23%) |
Oct 15, 2020 | 50.96 | 50.96 | 50.88 | 50.89 | 1,842 | -0.12(-0.23%) |
Oct 14, 2020 | 50.98 | 51.00 | 50.98 | 51.00 | 531 | +0.10(+0.19%) |
Oct 13, 2020 | 50.78 | 50.90 | 50.78 | 50.90 | 466 | -0.04(-0.08%) |
Oct 12, 2020 | 50.94 | 50.95 | 50.87 | 50.95 | 714 | +0.16(+0.32%) |
Oct 09, 2020 | 50.59 | 50.78 | 50.56 | 50.78 | 1,472 | +0.17(+0.34%) |
Oct 08, 2020 | 50.68 | 50.68 | 50.61 | 50.61 | 278 | +0.38(+0.75%) |
Oct 07, 2020 | 50.32 | 50.36 | 50.21 | 50.23 | 1,913 | -0.13(-0.27%) |
Oct 06, 2020 | 50.06 | 50.37 | 50.06 | 50.37 | 5,764 | +0.14(+0.27%) |
Oct 05, 2020 | 50.41 | 50.41 | 50.16 | 50.23 | 1,615 | -0.28(-0.55%) |
Oct 02, 2020 | 50.49 | 50.51 | 50.49 | 50.51 | 1,051 | +0.06(+0.12%) |
Oct 01, 2020 | 50.29 | 50.49 | 50.29 | 50.45 | 605 | +0.25(+0.50%) |
Sep 30, 2020 | 50.37 | 50.37 | 50.20 | 50.20 | 655 | -0.18(-0.36%) |
Sep 29, 2020 | 50.51 | 50.51 | 50.38 | 50.38 | 1,396 | +0.13(+0.27%) |
Sep 28, 2020 | 50.38 | 50.38 | 50.25 | 50.25 | 1,443 | +0.05(+0.10%) |
Sep 25, 2020 | 49.95 | 50.20 | 49.95 | 50.20 | 1,157 | +0.17(+0.35%) |
Sep 24, 2020 | 49.74 | 50.02 | 49.74 | 50.02 | 1,994 | +0.29(+0.58%) |
Sep 23, 2020 | 49.95 | 49.95 | 49.73 | 49.73 | 698 | -0.39(-0.78%) |
Sep 22, 2020 | 50.18 | 50.27 | 50.12 | 50.12 | 1,022 | +0.01(+0.02%) |
Sep 21, 2020 | 50.61 | 50.61 | 49.95 | 50.11 | 6,107 | -0.17(-0.35%) |
Sep 18, 2020 | 50.45 | 50.45 | 50.29 | 50.29 | 316 | -0.31(-0.62%) |
Sep 17, 2020 | 50.60 | 50.60 | 50.60 | 50.60 | 132 | -0.10(-0.19%) |
Sep 16, 2020 | 50.99 | 50.99 | 50.70 | 50.70 | 1,380 | -0.10(-0.20%) |
Sep 15, 2020 | 50.89 | 50.89 | 50.80 | 50.80 | 755 | -0.00(-0.00%) |
Sep 14, 2020 | 50.76 | 50.87 | 50.74 | 50.80 | 1,157 | +0.27(+0.54%) |
Sep 11, 2020 | 50.53 | 50.53 | 50.40 | 50.53 | 949 | +0.06(+0.11%) |
Sep 10, 2020 | 50.34 | 50.57 | 50.31 | 50.47 | 1,454 | -0.08(-0.16%) |
Sep 09, 2020 | 50.71 | 50.71 | 50.55 | 50.55 | 1,799 | +0.19(+0.37%) |
Sep 08, 2020 | 50.53 | 50.53 | 50.36 | 50.36 | 554 | +0.06(+0.12%) |
Sep 04, 2020 | 50.71 | 50.71 | 50.30 | 50.30 | 633 | -0.50(-0.99%) |
Sep 03, 2020 | 51.14 | 51.14 | 50.81 | 50.81 | 3,040 | -0.18(-0.36%) |
Sep 02, 2020 | 50.92 | 50.99 | 50.83 | 50.99 | 3,150 | +0.51(+1.01%) |