Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2020 | 50.35 | 50.48 | 50.34 | 50.48 | 941 | +0.12(+0.23%) |
Aug 31, 2020 | 50.22 | 50.49 | 50.22 | 50.37 | 2,474 | +0.25(+0.50%) |
Aug 28, 2020 | 50.12 | 50.12 | 50.12 | 50.12 | 105 | +0.21(+0.43%) |
Aug 27, 2020 | 50.83 | 50.83 | 49.81 | 49.90 | 4,448 | -0.50(-0.99%) |
Aug 26, 2020 | 50.29 | 50.48 | 50.29 | 50.40 | 947 | -0.14(-0.27%) |
Aug 25, 2020 | 50.37 | 50.59 | 50.37 | 50.54 | 3,155 | -0.27(-0.52%) |
Aug 24, 2020 | 50.74 | 50.99 | 50.74 | 50.81 | 2,530 | -0.02(-0.03%) |
Aug 21, 2020 | 50.79 | 50.82 | 50.79 | 50.82 | 211 | +0.05(+0.10%) |
Aug 20, 2020 | 50.79 | 50.79 | 50.67 | 50.77 | 846 | +0.21(+0.42%) |
Aug 19, 2020 | 50.92 | 50.92 | 50.56 | 50.56 | 567 | -0.59(-1.16%) |
Aug 18, 2020 | 51.07 | 51.17 | 51.07 | 51.15 | 488 | +0.23(+0.46%) |
Aug 17, 2020 | 51.35 | 51.35 | 50.82 | 50.92 | 779 | +0.30(+0.58%) |
Aug 14, 2020 | 51.03 | 51.03 | 50.62 | 50.62 | 422 | -0.30(-0.59%) |
Aug 13, 2020 | 51.10 | 51.10 | 50.82 | 50.92 | 4,462 | -0.05(-0.10%) |
Aug 12, 2020 | 51.09 | 51.12 | 50.98 | 50.98 | 2,357 | -0.08(-0.17%) |
Aug 11, 2020 | 51.43 | 51.53 | 51.02 | 51.06 | 3,724 | -1.19(-2.28%) |
Aug 10, 2020 | 52.54 | 52.60 | 52.25 | 52.25 | 2,110 | -0.19(-0.35%) |
Aug 07, 2020 | 52.41 | 52.44 | 52.41 | 52.44 | 527 | -0.13(-0.25%) |
Aug 06, 2020 | 52.43 | 52.75 | 52.43 | 52.57 | 5,425 | +0.30(+0.58%) |
Aug 05, 2020 | 52.45 | 52.45 | 52.26 | 52.26 | 1,054 | -0.22(-0.42%) |
Aug 04, 2020 | 51.97 | 52.48 | 51.97 | 52.48 | 6,198 | +0.59(+1.13%) |
Aug 03, 2020 | 52.36 | 52.36 | 51.66 | 51.89 | 6,900 | -0.23(-0.43%) |
Jul 31, 2020 | 51.92 | 52.12 | 51.82 | 52.12 | 2,427 | +0.16(+0.30%) |
Jul 30, 2020 | 51.89 | 51.97 | 51.79 | 51.97 | 3,336 | +0.08(+0.15%) |
Jul 29, 2020 | 51.66 | 51.89 | 51.66 | 51.89 | 1,455 | +0.05(+0.10%) |
Jul 28, 2020 | 51.58 | 51.86 | 51.58 | 51.84 | 7,051 | +0.53(+1.03%) |
Jul 27, 2020 | 51.82 | 51.82 | 51.26 | 51.31 | 3,815 | -0.06(-0.12%) |
Jul 24, 2020 | 51.53 | 51.53 | 51.28 | 51.37 | 3,166 | +0.04(+0.08%) |
Jul 23, 2020 | 51.33 | 51.33 | 51.33 | 51.33 | 210 | +0.37(+0.73%) |
Jul 22, 2020 | 50.68 | 50.96 | 50.68 | 50.96 | 259 | +0.49(+0.97%) |
Jul 21, 2020 | 50.55 | 50.57 | 50.28 | 50.47 | 3,575 | +0.22(+0.44%) |
Jul 20, 2020 | 50.27 | 50.38 | 50.25 | 50.25 | 2,022 | -0.09(-0.18%) |
Jul 17, 2020 | 50.18 | 50.34 | 50.18 | 50.34 | 738 | +0.40(+0.80%) |
Jul 16, 2020 | 49.72 | 49.94 | 49.72 | 49.94 | 736 | +0.17(+0.35%) |
Jul 15, 2020 | 49.09 | 49.77 | 49.09 | 49.77 | 1,254 | -0.20(-0.41%) |
Jul 14, 2020 | 50.53 | 50.53 | 49.91 | 49.97 | 4,331 | +0.26(+0.52%) |
Jul 13, 2020 | 49.66 | 49.73 | 49.64 | 49.71 | 3,166 | +0.11(+0.22%) |
Jul 10, 2020 | 49.73 | 49.73 | 49.60 | 49.60 | 633 | +0.08(+0.17%) |
Jul 09, 2020 | 49.50 | 49.52 | 49.17 | 49.52 | 774 | +0.17(+0.34%) |
Jul 08, 2020 | 49.22 | 49.35 | 49.20 | 49.35 | 847 | +0.09(+0.19%) |
Jul 07, 2020 | 48.74 | 49.26 | 48.74 | 49.26 | 764 | +0.40(+0.81%) |
Jul 06, 2020 | 48.88 | 48.88 | 48.75 | 48.86 | 2,058 | -0.23(-0.46%) |
Jul 02, 2020 | 49.02 | 49.15 | 49.02 | 49.09 | 1,899 | +0.05(+0.11%) |