Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.67 | 49.74 | 49.66 | 49.73 | 1,314,766 | +0.02(+0.04%) |
Jan 28, 2021 | 49.69 | 49.71 | 49.65 | 49.71 | 1,109,808 | +0.03(+0.06%) |
Jan 27, 2021 | 49.66 | 49.72 | 49.65 | 49.68 | 960,904 | +0.01(+0.02%) |
Jan 26, 2021 | 49.66 | 49.68 | 49.65 | 49.67 | 1,372,552 | +0.00(+0.00%) |
Jan 25, 2021 | 49.65 | 49.68 | 49.65 | 49.67 | 1,020,328 | +0.00(+0.00%) |
Jan 22, 2021 | 49.69 | 49.70 | 49.65 | 49.67 | 904,548 | -0.01(-0.02%) |
Jan 21, 2021 | 49.65 | 49.68 | 49.65 | 49.68 | 1,324,295 | +0.01(+0.02%) |
Jan 20, 2021 | 49.70 | 49.70 | 49.64 | 49.67 | 956,157 | +0.03(+0.06%) |
Jan 19, 2021 | 49.63 | 49.66 | 49.61 | 49.65 | 1,791,658 | -0.01(-0.02%) |
Jan 15, 2021 | 49.70 | 49.70 | 49.62 | 49.65 | 2,441,290 | +0.03(+0.06%) |
Jan 14, 2021 | 49.61 | 49.65 | 49.60 | 49.63 | 1,865,403 | +0.02(+0.04%) |
Jan 13, 2021 | 49.55 | 49.62 | 49.55 | 49.61 | 6,397,535 | +0.06(+0.11%) |
Jan 12, 2021 | 49.48 | 49.63 | 49.47 | 49.55 | 2,332,024 | -0.09(-0.19%) |
Jan 11, 2021 | 49.73 | 49.73 | 49.64 | 49.65 | 1,262,482 | -0.06(-0.13%) |
Jan 08, 2021 | 49.68 | 49.73 | 49.68 | 49.71 | 1,217,707 | -0.01(-0.02%) |
Jan 07, 2021 | 49.75 | 49.76 | 49.71 | 49.72 | 831,258 | -0.04(-0.07%) |
Jan 06, 2021 | 49.72 | 49.79 | 49.70 | 49.76 | 1,763,710 | -0.02(-0.04%) |
Jan 05, 2021 | 49.79 | 49.80 | 49.73 | 49.77 | 1,205,309 | +0.07(+0.15%) |
Jan 04, 2021 | 49.68 | 49.72 | 49.67 | 49.70 | 1,283,628 | +0.01(+0.02%) |
Dec 31, 2020 | 49.69 | 49.69 | 49.69 | 910,857 | +0.02(+0.04%) | |
Dec 30, 2020 | 49.69 | 49.69 | 49.65 | 49.67 | 910,857 | +0.01(+0.02%) |
Dec 29, 2020 | 49.66 | 49.67 | 49.65 | 49.66 | 900,300 | +0.01(+0.02%) |
Dec 28, 2020 | 49.65 | 49.66 | 49.63 | 49.65 | 1,288,481 | +0.02(+0.04%) |
Dec 24, 2020 | 49.65 | 49.66 | 49.64 | 49.64 | 510,977 | -0.01(-0.02%) |
Dec 23, 2020 | 49.66 | 49.67 | 49.61 | 49.65 | 2,063,001 | -0.00(-0.01%) |
Dec 22, 2020 | 49.64 | 49.66 | 49.61 | 49.65 | 1,276,365 | -0.02(-0.04%) |
Dec 21, 2020 | 49.65 | 49.67 | 49.59 | 49.67 | 1,831,756 | +0.03(+0.06%) |
Dec 18, 2020 | 49.60 | 49.66 | 49.59 | 49.64 | 1,985,030 | +0.04(+0.07%) |
Dec 17, 2020 | 49.59 | 49.61 | 49.56 | 49.60 | 1,086,365 | +0.03(+0.06%) |
Dec 16, 2020 | 49.57 | 49.58 | 49.55 | 49.58 | 1,690,701 | +0.00(+0.00%) |
Dec 15, 2020 | 49.56 | 49.58 | 49.54 | 49.58 | 1,373,652 | +0.03(+0.06%) |
Dec 14, 2020 | 49.54 | 49.55 | 49.53 | 49.55 | 1,279,742 | -0.02(-0.04%) |
Dec 11, 2020 | 49.54 | 49.58 | 49.52 | 49.57 | 1,142,017 | +0.06(+0.13%) |
Dec 10, 2020 | 49.50 | 49.51 | 49.48 | 49.50 | 1,580,200 | +0.01(+0.02%) |
Dec 09, 2020 | 49.54 | 49.54 | 49.47 | 49.49 | 3,875,253 | -0.08(-0.17%) |
Dec 08, 2020 | 49.58 | 49.59 | 49.56 | 49.58 | 1,048,913 | -0.01(-0.02%) |
Dec 07, 2020 | 49.58 | 49.59 | 49.57 | 49.58 | 739,490 | +0.01(+0.02%) |
Dec 04, 2020 | 49.58 | 49.59 | 49.57 | 49.58 | 961,589 | -0.02(-0.04%) |
Dec 03, 2020 | 49.60 | 49.60 | 49.57 | 49.59 | 786,589 | +0.03(+0.06%) |
Dec 02, 2020 | 49.59 | 49.59 | 49.53 | 49.57 | 1,431,610 | +0.03(+0.06%) |
Dec 01, 2020 | 49.57 | 49.61 | 49.47 | 49.54 | 1,597,385 | -0.01(-0.02%) |
Nov 30, 2020 | 49.48 | 49.56 | 49.48 | 49.55 | 1,465,374 | +0.02(+0.04%) |
Nov 27, 2020 | 49.57 | 49.57 | 49.51 | 49.53 | 695,084 | -0.01(-0.02%) |
Nov 25, 2020 | 49.54 | 49.57 | 49.52 | 49.54 | 1,145,730 | +0.00(+0.00%) |
Nov 24, 2020 | 49.53 | 49.55 | 49.53 | 49.54 | 1,719,292 | -0.01(-0.02%) |
Nov 23, 2020 | 49.48 | 49.58 | 49.48 | 49.55 | 1,095,296 | +0.00(+0.00%) |
Nov 20, 2020 | 49.53 | 49.55 | 49.52 | 49.55 | 1,080,853 | +0.00(+0.00%) |
Nov 19, 2020 | 49.54 | 49.56 | 49.52 | 49.55 | 1,538,017 | +0.05(+0.09%) |
Nov 18, 2020 | 49.52 | 49.53 | 49.50 | 49.51 | 1,430,671 | +0.03(+0.06%) |
Nov 17, 2020 | 49.51 | 49.52 | 49.48 | 49.48 | 2,858,487 | +0.03(+0.06%) |
Nov 16, 2020 | 49.49 | 49.49 | 49.45 | 49.45 | 942,554 | -0.04(-0.07%) |
Nov 13, 2020 | 49.49 | 49.51 | 49.43 | 49.49 | 1,164,953 | +0.01(+0.02%) |
Nov 12, 2020 | 49.51 | 49.51 | 49.42 | 49.48 | 2,016,950 | +0.03(+0.06%) |
Nov 11, 2020 | 49.42 | 49.45 | 49.41 | 49.45 | 909,242 | +0.05(+0.09%) |
Nov 10, 2020 | 49.41 | 49.44 | 49.40 | 49.40 | 1,355,284 | -0.15(-0.30%) |
Nov 09, 2020 | 49.54 | 49.57 | 49.51 | 49.55 | 1,083,633 | -0.05(-0.09%) |
Nov 06, 2020 | 49.58 | 49.61 | 49.58 | 49.60 | 983,428 | -0.04(-0.07%) |
Nov 05, 2020 | 49.61 | 49.63 | 49.59 | 49.63 | 1,114,388 | +0.02(+0.04%) |
Nov 04, 2020 | 49.61 | 49.63 | 49.57 | 49.61 | 3,257,807 | +0.05(+0.11%) |
Nov 03, 2020 | 49.54 | 49.60 | 49.53 | 49.56 | 945,238 | +0.05(+0.09%) |
Nov 02, 2020 | 49.54 | 49.55 | 49.48 | 49.51 | 4,074,513 | +0.02(+0.03%) |
Oct 30, 2020 | 49.51 | 49.51 | 49.45 | 49.50 | 1,716,514 | +0.01(+0.02%) |
Oct 29, 2020 | 49.48 | 49.50 | 49.45 | 49.49 | 1,713,471 | +0.01(+0.02%) |
Oct 28, 2020 | 49.49 | 49.51 | 49.46 | 49.48 | 1,320,564 | -0.01(-0.02%) |
Oct 27, 2020 | 49.46 | 49.50 | 49.45 | 49.49 | 865,218 | +0.02(+0.04%) |
Oct 26, 2020 | 49.47 | 49.51 | 49.46 | 49.47 | 1,111,787 | -0.01(-0.02%) |
Oct 23, 2020 | 49.46 | 49.48 | 49.43 | 49.48 | 731,946 | -0.01(-0.02%) |
Oct 22, 2020 | 49.46 | 49.49 | 49.41 | 49.49 | 1,215,787 | +0.06(+0.13%) |
Oct 21, 2020 | 49.44 | 49.46 | 49.41 | 49.42 | 923,174 | -0.02(-0.04%) |
Oct 20, 2020 | 49.45 | 49.46 | 49.41 | 49.44 | 1,004,654 | +0.02(+0.04%) |
Oct 19, 2020 | 49.44 | 49.47 | 49.41 | 49.42 | 1,068,059 | +0.00(+0.00%) |
Oct 16, 2020 | 49.44 | 49.47 | 49.41 | 49.42 | 1,822,922 | -0.04(-0.07%) |
Oct 15, 2020 | 49.43 | 49.48 | 49.41 | 49.46 | 1,159,408 | +0.01(+0.02%) |
Oct 14, 2020 | 49.43 | 49.46 | 49.35 | 49.45 | 1,381,802 | -0.02(-0.04%) |
Oct 13, 2020 | 49.48 | 49.53 | 49.44 | 49.47 | 3,033,317 | -0.05(-0.11%) |
Oct 12, 2020 | 49.44 | 49.54 | 49.43 | 49.52 | 1,153,963 | +0.07(+0.15%) |
Oct 09, 2020 | 49.42 | 49.47 | 49.41 | 49.45 | 1,977,119 | -0.08(-0.17%) |
Oct 08, 2020 | 49.60 | 49.60 | 49.53 | 49.53 | 1,581,388 | -0.05(-0.11%) |
Oct 07, 2020 | 49.57 | 49.59 | 49.54 | 49.59 | 1,007,246 | -0.01(-0.02%) |
Oct 06, 2020 | 49.56 | 49.60 | 49.54 | 49.60 | 1,508,386 | +0.06(+0.13%) |
Oct 05, 2020 | 49.59 | 49.59 | 49.53 | 49.53 | 1,070,840 | -0.07(-0.15%) |
Oct 02, 2020 | 49.63 | 49.63 | 49.56 | 49.61 | 828,074 | +0.07(+0.15%) |
Oct 01, 2020 | 49.52 | 49.55 | 49.48 | 49.53 | 2,207,666 | -0.03(-0.06%) |
Sep 30, 2020 | 49.54 | 49.57 | 49.52 | 49.56 | 1,121,194 | +0.02(+0.04%) |
Sep 29, 2020 | 49.53 | 49.55 | 49.52 | 49.54 | 930,165 | +0.03(+0.06%) |
Sep 28, 2020 | 49.54 | 49.54 | 49.50 | 49.52 | 1,326,515 | -0.02(-0.04%) |
Sep 25, 2020 | 49.53 | 49.54 | 49.48 | 49.54 | 1,396,204 | +0.02(+0.04%) |
Sep 24, 2020 | 49.52 | 49.54 | 49.46 | 49.52 | 951,707 | -0.01(-0.02%) |
Sep 23, 2020 | 49.52 | 49.54 | 49.48 | 49.53 | 1,093,391 | +0.02(+0.04%) |
Sep 22, 2020 | 49.50 | 49.53 | 49.46 | 49.51 | 903,629 | +0.05(+0.09%) |
Sep 21, 2020 | 49.54 | 49.54 | 49.43 | 49.46 | 928,926 | -0.03(-0.06%) |
Sep 18, 2020 | 49.52 | 49.54 | 49.49 | 49.49 | 925,473 | -0.04(-0.07%) |
Sep 17, 2020 | 49.54 | 49.56 | 49.52 | 49.53 | 829,262 | +0.02(+0.04%) |
Sep 16, 2020 | 49.61 | 49.61 | 49.51 | 49.51 | 1,285,404 | -0.03(-0.06%) |
Sep 15, 2020 | 49.55 | 49.55 | 49.53 | 49.54 | 1,201,429 | -0.05(-0.11%) |
Sep 14, 2020 | 49.59 | 49.60 | 49.57 | 49.59 | 1,035,217 | +0.03(+0.06%) |
Sep 11, 2020 | 49.58 | 49.59 | 49.54 | 49.56 | 1,426,206 | -0.01(-0.02%) |
Sep 10, 2020 | 49.61 | 49.63 | 49.55 | 49.57 | 1,356,240 | -0.11(-0.22%) |
Sep 09, 2020 | 49.71 | 49.71 | 49.66 | 49.68 | 1,115,451 | -0.01(-0.02%) |
Sep 08, 2020 | 49.68 | 49.72 | 49.64 | 49.69 | 1,578,147 | +0.04(+0.07%) |
Sep 04, 2020 | 49.65 | 49.70 | 49.64 | 49.65 | 734,619 | -0.04(-0.07%) |
Sep 03, 2020 | 49.76 | 49.76 | 49.65 | 49.69 | 3,416,572 | -0.02(-0.04%) |
Sep 02, 2020 | 49.68 | 49.75 | 49.67 | 49.71 | 1,105,761 | +0.07(+0.15%) |
Sep 01, 2020 | 49.61 | 49.65 | 49.61 | 49.64 | 1,008,260 | +0.03(+0.05%) |
Aug 31, 2020 | 49.62 | 49.62 | 49.58 | 49.61 | 657,856 | -0.02(-0.04%) |
Aug 28, 2020 | 49.61 | 49.65 | 49.56 | 49.63 | 1,002,960 | +0.06(+0.13%) |
Aug 27, 2020 | 49.58 | 49.59 | 49.53 | 49.56 | 1,533,421 | -0.03(-0.06%) |
Aug 26, 2020 | 49.56 | 49.60 | 49.54 | 49.59 | 1,431,291 | +0.03(+0.06%) |
Aug 25, 2020 | 49.55 | 49.60 | 49.53 | 49.56 | 1,151,330 | -0.01(-0.02%) |
Aug 24, 2020 | 49.59 | 49.61 | 49.56 | 49.57 | 786,566 | -0.04(-0.07%) |
Aug 21, 2020 | 49.59 | 49.62 | 49.57 | 49.61 | 744,984 | -0.02(-0.04%) |
Aug 20, 2020 | 49.64 | 49.65 | 49.59 | 49.63 | 713,158 | -0.01(-0.02%) |
Aug 19, 2020 | 49.62 | 49.65 | 49.60 | 49.64 | 1,008,318 | +0.00(+0.00%) |
Aug 18, 2020 | 49.65 | 49.65 | 49.58 | 49.64 | 1,769,755 | +0.02(+0.04%) |
Aug 17, 2020 | 49.61 | 49.63 | 49.58 | 49.62 | 1,095,038 | +0.05(+0.11%) |
Aug 14, 2020 | 49.68 | 49.68 | 49.54 | 49.56 | 750,575 | -0.01(-0.02%) |
Aug 13, 2020 | 49.60 | 49.65 | 49.55 | 49.57 | 3,023,191 | +0.00(+0.00%) |
Aug 12, 2020 | 49.52 | 49.59 | 49.52 | 49.57 | 2,623,859 | +0.01(+0.02%) |
Aug 11, 2020 | 49.63 | 49.73 | 49.55 | 49.56 | 1,093,691 | -0.15(-0.29%) |
Aug 10, 2020 | 49.71 | 49.73 | 49.67 | 49.71 | 1,035,332 | +0.04(+0.07%) |
Aug 07, 2020 | 49.65 | 49.71 | 49.65 | 49.67 | 1,514,856 | +0.05(+0.11%) |
Aug 06, 2020 | 49.66 | 49.66 | 49.58 | 49.62 | 1,090,302 | +0.08(+0.17%) |
Aug 05, 2020 | 49.62 | 49.63 | 49.54 | 49.54 | 1,735,416 | -0.14(-0.28%) |
Aug 04, 2020 | 49.62 | 49.68 | 49.62 | 49.67 | 5,274,626 | +0.10(+0.20%) |
Aug 03, 2020 | 49.59 | 49.59 | 49.53 | 49.57 | 2,342,678 | +0.01(+0.03%) |
Jul 31, 2020 | 49.56 | 49.59 | 49.50 | 49.56 | 1,540,548 | +0.00(+0.00%) |
Jul 30, 2020 | 49.51 | 49.56 | 49.50 | 49.56 | 878,616 | +0.03(+0.06%) |
Jul 29, 2020 | 49.48 | 49.54 | 49.48 | 49.53 | 1,030,440 | +0.05(+0.11%) |
Jul 28, 2020 | 49.44 | 49.57 | 49.44 | 49.48 | 1,433,405 | +0.04(+0.07%) |
Jul 27, 2020 | 49.41 | 49.46 | 49.40 | 49.44 | 914,532 | +0.02(+0.04%) |
Jul 24, 2020 | 49.50 | 49.50 | 49.38 | 49.42 | 8,155,071 | -0.05(-0.11%) |
Jul 23, 2020 | 49.52 | 49.52 | 49.44 | 49.48 | 4,668,435 | -0.03(-0.06%) |
Jul 22, 2020 | 49.50 | 49.53 | 49.48 | 49.50 | 778,688 | +0.00(+0.00%) |
Jul 21, 2020 | 49.46 | 49.52 | 49.46 | 49.50 | 822,978 | +0.03(+0.06%) |
Jul 20, 2020 | 49.50 | 49.53 | 49.45 | 49.48 | 657,741 | -0.01(-0.02%) |
Jul 17, 2020 | 49.45 | 49.49 | 49.42 | 49.49 | 892,029 | +0.05(+0.11%) |
Jul 16, 2020 | 49.47 | 49.52 | 49.43 | 49.43 | 1,732,973 | -0.05(-0.09%) |
Jul 15, 2020 | 49.45 | 49.49 | 49.44 | 49.48 | 603,744 | -0.01(-0.02%) |
Jul 14, 2020 | 49.48 | 49.51 | 49.46 | 49.49 | 892,511 | +0.06(+0.13%) |
Jul 13, 2020 | 49.46 | 49.50 | 49.41 | 49.42 | 1,065,687 | -0.05(-0.09%) |
Jul 10, 2020 | 49.53 | 49.53 | 49.45 | 49.47 | 946,045 | -0.13(-0.26%) |
Jul 09, 2020 | 49.57 | 49.60 | 49.54 | 49.60 | 776,792 | +0.02(+0.04%) |
Jul 08, 2020 | 49.56 | 49.60 | 49.52 | 49.58 | 968,259 | +0.04(+0.07%) |
Jul 07, 2020 | 49.53 | 49.57 | 49.51 | 49.54 | 840,713 | +0.00(+0.00%) |
Jul 06, 2020 | 49.58 | 49.60 | 49.53 | 49.54 | 1,086,019 | -0.03(-0.06%) |
Jul 02, 2020 | 49.57 | 49.59 | 49.52 | 49.57 | 1,074,387 | +0.05(+0.09%) |
Jul 01, 2020 | 49.55 | 49.56 | 49.48 | 49.52 | 897,263 | +0.07(+0.15%) |
Jun 30, 2020 | 49.48 | 49.49 | 49.40 | 49.45 | 1,007,744 | -0.05(-0.09%) |
Jun 29, 2020 | 49.44 | 49.49 | 49.44 | 49.49 | 703,246 | +0.01(+0.02%) |
Jun 26, 2020 | 49.46 | 49.49 | 49.42 | 49.48 | 691,934 | +0.05(+0.09%) |
Jun 25, 2020 | 49.43 | 49.44 | 49.38 | 49.44 | 5,518,330 | +0.03(+0.06%) |
Jun 24, 2020 | 49.40 | 49.45 | 49.40 | 49.41 | 10,520,509 | -0.01(-0.02%) |
Jun 23, 2020 | 49.49 | 49.49 | 49.40 | 49.42 | 4,978,521 | -0.02(-0.04%) |
Jun 22, 2020 | 49.43 | 49.52 | 49.43 | 49.44 | 3,050,928 | +0.02(+0.04%) |
Jun 19, 2020 | 49.41 | 49.48 | 49.41 | 49.42 | 1,523,070 | -0.04(-0.07%) |
Jun 18, 2020 | 49.51 | 49.51 | 49.41 | 49.46 | 6,254,107 | +0.01(+0.02%) |
Jun 17, 2020 | 49.51 | 49.51 | 49.43 | 49.45 | 1,098,968 | -0.01(-0.02%) |
Jun 16, 2020 | 49.57 | 49.57 | 49.46 | 49.46 | 3,928,317 | -0.09(-0.18%) |
Jun 15, 2020 | 49.63 | 49.63 | 49.53 | 49.55 | 1,158,520 | -0.04(-0.07%) |
Jun 12, 2020 | 49.54 | 49.71 | 49.53 | 49.58 | 996,284 | +0.04(+0.07%) |
Jun 11, 2020 | 49.58 | 49.65 | 49.53 | 49.55 | 1,254,857 | -0.03(-0.06%) |
Jun 10, 2020 | 49.54 | 49.63 | 49.53 | 49.58 | 1,199,153 | +0.01(+0.02%) |
Jun 09, 2020 | 49.54 | 49.61 | 49.52 | 49.57 | 1,897,785 | +0.00(+0.00%) |
Jun 08, 2020 | 49.61 | 49.63 | 49.57 | 49.57 | 1,272,817 | +0.01(+0.02%) |
Jun 05, 2020 | 49.54 | 49.59 | 49.53 | 49.56 | 701,390 | -0.06(-0.13%) |
Jun 04, 2020 | 49.61 | 49.63 | 49.56 | 49.62 | 641,952 | -0.03(-0.05%) |
Jun 03, 2020 | 49.65 | 49.69 | 49.58 | 49.65 | 1,300,022 | +0.03(+0.06%) |
Jun 02, 2020 | 49.57 | 49.65 | 49.57 | 49.62 | 960,952 | +0.05(+0.11%) |
Jun 01, 2020 | 49.55 | 49.62 | 49.53 | 49.57 | 1,005,700 | +0.05(+0.10%) |
May 29, 2020 | 49.53 | 49.57 | 49.51 | 49.52 | 4,340,015 | +0.02(+0.04%) |
May 28, 2020 | 49.51 | 49.57 | 49.49 | 49.50 | 3,153,953 | -0.02(-0.04%) |
May 27, 2020 | 49.50 | 49.59 | 49.48 | 49.52 | 1,772,967 | -0.02(-0.04%) |
May 26, 2020 | 49.48 | 49.55 | 49.45 | 49.53 | 492,194 | +0.03(+0.05%) |
May 22, 2020 | 49.50 | 49.53 | 49.48 | 49.51 | 591,805 | -0.04(-0.07%) |
May 21, 2020 | 49.48 | 49.62 | 49.48 | 49.54 | 1,217,510 | +0.04(+0.07%) |
May 20, 2020 | 49.46 | 49.56 | 49.44 | 49.51 | 937,147 | +0.05(+0.11%) |
May 19, 2020 | 49.40 | 49.48 | 49.40 | 49.45 | 673,450 | -0.02(-0.04%) |
May 18, 2020 | 49.44 | 49.48 | 49.43 | 49.47 | 922,934 | -0.04(-0.07%) |
May 15, 2020 | 49.49 | 49.54 | 49.45 | 49.51 | 694,349 | -0.02(-0.04%) |
May 14, 2020 | 49.49 | 49.55 | 49.48 | 49.53 | 938,715 | +0.02(+0.04%) |
May 13, 2020 | 49.47 | 49.53 | 49.39 | 49.51 | 949,931 | +0.04(+0.07%) |
May 12, 2020 | 49.44 | 49.52 | 49.40 | 49.47 | 1,069,483 | -0.02(-0.04%) |
May 11, 2020 | 49.49 | 49.53 | 49.44 | 49.49 | 1,112,809 | -0.14(-0.27%) |
May 08, 2020 | 49.64 | 49.67 | 49.58 | 49.63 | 977,530 | +0.03(+0.05%) |
May 07, 2020 | 49.53 | 49.68 | 49.52 | 49.60 | 933,379 | +0.08(+0.16%) |
May 06, 2020 | 49.54 | 49.59 | 49.48 | 49.52 | 1,054,764 | -0.06(-0.13%) |
May 05, 2020 | 49.53 | 49.61 | 49.53 | 49.58 | 1,177,266 | +0.03(+0.05%) |
May 04, 2020 | 49.56 | 49.59 | 49.45 | 49.55 | 1,028,723 | +0.07(+0.15%) |
May 01, 2020 | 49.43 | 49.53 | 49.43 | 49.48 | 2,305,870 | -0.04(-0.08%) |
Apr 30, 2020 | 49.43 | 49.53 | 49.41 | 49.52 | 1,088,822 | +0.10(+0.20%) |
Apr 29, 2020 | 49.32 | 49.42 | 49.27 | 49.42 | 647,505 | +0.14(+0.28%) |
Apr 28, 2020 | 49.15 | 49.36 | 49.15 | 49.29 | 1,124,994 | +0.11(+0.22%) |
Apr 27, 2020 | 49.19 | 49.24 | 49.12 | 49.18 | 934,970 | +0.03(+0.06%) |
Apr 24, 2020 | 49.27 | 49.31 | 49.11 | 49.15 | 743,115 | -0.06(-0.13%) |
Apr 23, 2020 | 49.20 | 49.27 | 49.08 | 49.21 | 883,104 | +0.13(+0.26%) |
Apr 22, 2020 | 49.00 | 49.16 | 48.96 | 49.09 | 1,179,584 | +0.05(+0.09%) |
Apr 21, 2020 | 49.01 | 49.11 | 48.93 | 49.04 | 623,949 | -0.04(-0.07%) |
Apr 20, 2020 | 49.08 | 49.13 | 48.95 | 49.08 | 816,181 | +0.00(+0.00%) |
Apr 17, 2020 | 49.15 | 49.21 | 49.06 | 49.08 | 1,134,478 | -0.04(-0.07%) |
Apr 16, 2020 | 49.18 | 49.20 | 49.05 | 49.11 | 2,125,405 | -0.05(-0.09%) |
Apr 15, 2020 | 49.15 | 49.23 | 49.04 | 49.16 | 1,050,507 | +0.03(+0.06%) |
Apr 14, 2020 | 49.02 | 49.17 | 48.77 | 49.13 | 2,910,655 | +0.02(+0.04%) |
Apr 13, 2020 | 49.10 | 49.21 | 48.81 | 49.11 | 3,690,034 | -0.14(-0.28%) |
Apr 09, 2020 | 49.15 | 49.46 | 49.00 | 49.25 | 1,669,057 | -0.14(-0.29%) |
Apr 08, 2020 | 49.40 | 49.43 | 49.26 | 49.39 | 961,202 | +0.04(+0.07%) |
Apr 07, 2020 | 48.95 | 49.48 | 48.95 | 49.36 | 1,503,875 | +0.20(+0.41%) |
Apr 06, 2020 | 49.38 | 49.39 | 49.14 | 49.16 | 3,193,212 | -0.24(-0.48%) |
Apr 03, 2020 | 49.55 | 49.58 | 49.27 | 49.39 | 1,282,659 | +0.06(+0.13%) |
Apr 02, 2020 | 49.43 | 49.52 | 49.17 | 49.33 | 1,674,842 | +0.15(+0.29%) |
Apr 01, 2020 | 49.26 | 49.31 | 49.12 | 49.19 | 1,288,174 | -0.09(-0.19%) |
Mar 31, 2020 | 49.18 | 49.35 | 48.96 | 49.28 | 1,086,514 | -0.09(-0.18%) |
Mar 30, 2020 | 49.23 | 49.50 | 49.21 | 49.37 | 2,869,097 | +0.25(+0.52%) |
Mar 27, 2020 | 48.99 | 49.18 | 48.85 | 49.12 | 1,922,635 | +0.20(+0.41%) |
Mar 26, 2020 | 48.52 | 49.13 | 48.35 | 48.92 | 2,350,933 | +0.24(+0.50%) |
Mar 25, 2020 | 48.65 | 49.04 | 48.44 | 48.67 | 2,011,868 | -0.06(-0.13%) |
Mar 24, 2020 | 48.13 | 48.80 | 47.50 | 48.74 | 2,158,102 | +1.39(+2.94%) |
Mar 23, 2020 | 46.64 | 48.14 | 46.64 | 47.35 | 3,887,611 | +0.09(+0.19%) |
Mar 20, 2020 | 47.17 | 47.64 | 46.61 | 47.25 | 2,811,460 | -0.40(-0.83%) |
Mar 19, 2020 | 46.12 | 47.82 | 45.91 | 47.65 | 5,392,851 | +1.18(+2.53%) |
Mar 18, 2020 | 47.38 | 47.76 | 46.39 | 46.48 | 4,164,148 | -1.28(-2.69%) |
Mar 17, 2020 | 47.83 | 48.16 | 47.36 | 47.76 | 3,308,830 | -0.21(-0.43%) |
Mar 16, 2020 | 47.44 | 48.49 | 46.50 | 47.97 | 6,148,282 | +1.00(+2.14%) |
Mar 13, 2020 | 47.02 | 47.92 | 46.52 | 46.97 | 4,989,672 | +0.00(+0.00%) |
Mar 12, 2020 | 48.41 | 48.49 | 46.22 | 46.97 | 5,116,699 | -1.53(-3.15%) |
Mar 11, 2020 | 48.74 | 48.75 | 48.17 | 48.49 | 5,127,159 | -0.26(-0.54%) |
Mar 10, 2020 | 48.76 | 48.84 | 48.70 | 48.76 | 2,344,246 | -0.21(-0.42%) |
Mar 09, 2020 | 48.69 | 49.16 | 48.32 | 48.96 | 2,159,427 | +0.17(+0.35%) |
Mar 06, 2020 | 48.84 | 48.92 | 48.77 | 48.79 | 3,270,857 | -0.04(-0.07%) |
Mar 05, 2020 | 48.82 | 48.83 | 48.78 | 48.83 | 681,537 | +0.06(+0.13%) |
Mar 04, 2020 | 48.84 | 48.84 | 48.74 | 48.77 | 1,378,707 | +0.00(+0.00%) |
Mar 03, 2020 | 48.69 | 48.82 | 48.67 | 48.77 | 1,290,447 | +0.10(+0.20%) |
Mar 02, 2020 | 48.68 | 48.75 | 48.63 | 48.67 | 1,358,374 | +0.03(+0.06%) |
Feb 28, 2020 | 48.51 | 48.65 | 48.51 | 48.64 | 3,434,961 | +0.14(+0.30%) |
Feb 27, 2020 | 48.47 | 48.49 | 48.44 | 48.49 | 966,263 | +0.08(+0.17%) |
Feb 26, 2020 | 48.42 | 48.45 | 48.41 | 48.41 | 909,346 | +0.00(+0.00%) |
Feb 25, 2020 | 48.39 | 48.45 | 48.38 | 48.41 | 1,360,734 | +0.01(+0.03%) |
Feb 24, 2020 | 48.39 | 48.43 | 48.37 | 48.40 | 6,461,380 | -0.00(-0.01%) |
Feb 21, 2020 | 48.35 | 48.40 | 48.35 | 48.40 | 1,042,942 | +0.05(+0.11%) |
Feb 20, 2020 | 48.31 | 48.35 | 48.30 | 48.35 | 1,534,058 | +0.03(+0.06%) |
Feb 19, 2020 | 48.30 | 48.35 | 48.29 | 48.32 | 637,583 | +0.00(+0.01%) |
Feb 18, 2020 | 48.33 | 48.33 | 48.31 | 48.32 | 648,315 | +0.01(+0.03%) |
Feb 14, 2020 | 48.28 | 48.31 | 48.27 | 48.30 | 747,665 | +0.01(+0.02%) |
Feb 13, 2020 | 48.28 | 48.30 | 48.28 | 48.30 | 592,910 | +0.02(+0.04%) |
Feb 12, 2020 | 48.29 | 48.30 | 48.26 | 48.28 | 678,249 | -0.05(-0.09%) |
Feb 11, 2020 | 48.30 | 48.33 | 48.30 | 48.32 | 989,813 | -0.04(-0.07%) |
Feb 10, 2020 | 48.30 | 48.36 | 48.30 | 48.36 | 862,218 | +0.03(+0.06%) |
Feb 07, 2020 | 48.32 | 48.33 | 48.26 | 48.33 | 1,461,980 | +0.08(+0.17%) |
Feb 06, 2020 | 48.25 | 48.25 | 48.21 | 48.25 | 712,920 | +0.05(+0.11%) |
Feb 05, 2020 | 48.23 | 48.23 | 48.20 | 48.20 | 710,154 | -0.04(-0.07%) |
Feb 04, 2020 | 48.23 | 48.23 | 48.20 | 48.23 | 726,601 | +0.02(+0.04%) |