Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.40 | 52.40 | 52.30 | 52.36 | 3,370,519 | -0.07(-0.14%) |
Oct 29, 2020 | 52.46 | 52.48 | 52.37 | 52.43 | 8,120,150 | +0.00(+0.00%) |
Oct 28, 2020 | 52.49 | 52.49 | 52.42 | 52.43 | 2,836,915 | -0.01(-0.02%) |
Oct 27, 2020 | 52.37 | 52.46 | 52.36 | 52.44 | 2,836,031 | +0.10(+0.19%) |
Oct 26, 2020 | 52.31 | 52.35 | 52.31 | 52.34 | 2,574,258 | +0.04(+0.09%) |
Oct 23, 2020 | 52.23 | 52.31 | 52.21 | 52.30 | 2,500,312 | +0.05(+0.10%) |
Oct 22, 2020 | 52.31 | 52.31 | 52.22 | 52.24 | 3,533,634 | -0.07(-0.14%) |
Oct 21, 2020 | 52.37 | 52.37 | 52.31 | 52.31 | 3,258,111 | -0.10(-0.19%) |
Oct 20, 2020 | 52.47 | 52.47 | 52.40 | 52.41 | 4,708,665 | -0.05(-0.10%) |
Oct 19, 2020 | 52.46 | 52.49 | 52.42 | 52.47 | 2,122,030 | -0.01(-0.03%) |
Oct 16, 2020 | 52.49 | 52.49 | 52.47 | 52.48 | 2,277,134 | +0.04(+0.08%) |
Oct 15, 2020 | 52.48 | 52.49 | 52.44 | 52.44 | 2,799,674 | +0.04(+0.09%) |
Oct 14, 2020 | 52.39 | 52.40 | 52.38 | 52.40 | 2,574,959 | +0.05(+0.10%) |
Oct 13, 2020 | 52.32 | 52.35 | 52.31 | 52.34 | 4,332,474 | +0.06(+0.12%) |
Oct 12, 2020 | 52.31 | 52.31 | 52.27 | 52.28 | 1,964,780 | +0.01(+0.02%) |
Oct 09, 2020 | 52.25 | 52.29 | 52.22 | 52.27 | 1,547,430 | +0.05(+0.10%) |
Oct 08, 2020 | 52.17 | 52.22 | 52.15 | 52.22 | 1,654,576 | +0.09(+0.17%) |
Oct 07, 2020 | 52.14 | 52.15 | 52.12 | 52.13 | 2,252,798 | -0.03(-0.06%) |
Oct 06, 2020 | 52.13 | 52.16 | 52.12 | 52.16 | 2,640,114 | +0.03(+0.06%) |
Oct 05, 2020 | 52.18 | 52.19 | 52.11 | 52.13 | 2,266,054 | -0.11(-0.21%) |
Oct 02, 2020 | 52.24 | 52.27 | 52.20 | 52.24 | 2,049,944 | +0.03(+0.06%) |
Oct 01, 2020 | 52.11 | 52.21 | 52.11 | 52.21 | 2,665,156 | +0.03(+0.05%) |
Sep 30, 2020 | 52.23 | 52.23 | 52.15 | 52.18 | 3,179,963 | -0.06(-0.12%) |
Sep 29, 2020 | 52.20 | 52.26 | 52.20 | 52.24 | 3,575,701 | +0.04(+0.07%) |
Sep 28, 2020 | 52.18 | 52.21 | 52.15 | 52.21 | 4,860,819 | +0.01(+0.03%) |
Sep 25, 2020 | 52.18 | 52.20 | 52.15 | 52.19 | 3,232,130 | +0.08(+0.15%) |
Sep 24, 2020 | 52.13 | 52.17 | 52.09 | 52.11 | 3,723,376 | +0.00(+0.00%) |
Sep 23, 2020 | 52.15 | 52.17 | 52.10 | 52.11 | 4,856,462 | -0.04(-0.08%) |
Sep 22, 2020 | 52.20 | 52.20 | 52.12 | 52.15 | 9,530,764 | -0.02(-0.04%) |
Sep 21, 2020 | 52.22 | 52.24 | 52.15 | 52.17 | 9,635,336 | +0.06(+0.11%) |
Sep 18, 2020 | 52.14 | 52.17 | 52.10 | 52.12 | 2,211,364 | -0.02(-0.03%) |
Sep 17, 2020 | 52.17 | 52.17 | 52.12 | 52.13 | 2,235,652 | +0.04(+0.08%) |
Sep 16, 2020 | 52.14 | 52.15 | 52.08 | 52.09 | 2,227,002 | +0.01(+0.02%) |
Sep 15, 2020 | 52.05 | 52.09 | 52.05 | 52.08 | 2,212,778 | -0.00(-0.01%) |
Sep 14, 2020 | 52.13 | 52.15 | 52.08 | 52.09 | 2,908,578 | +0.01(+0.03%) |
Sep 11, 2020 | 52.05 | 52.10 | 52.03 | 52.08 | 2,743,826 | +0.09(+0.17%) |
Sep 10, 2020 | 51.94 | 51.99 | 51.89 | 51.99 | 6,995,990 | +0.01(+0.02%) |
Sep 09, 2020 | 52.02 | 52.02 | 51.94 | 51.98 | 6,342,666 | -0.02(-0.03%) |
Sep 08, 2020 | 52.00 | 52.03 | 51.99 | 52.00 | 2,219,023 | +0.07(+0.14%) |
Sep 04, 2020 | 51.99 | 51.99 | 51.89 | 51.92 | 1,889,656 | -0.09(-0.17%) |
Sep 03, 2020 | 52.02 | 52.05 | 52.00 | 52.01 | 2,449,162 | -0.02(-0.03%) |
Sep 02, 2020 | 51.94 | 52.04 | 51.92 | 52.03 | 2,464,025 | +0.15(+0.29%) |
Sep 01, 2020 | 51.76 | 51.89 | 51.75 | 51.88 | 5,160,204 | +0.14(+0.27%) |
Aug 31, 2020 | 51.74 | 51.75 | 51.70 | 51.74 | 3,457,821 | -0.04(-0.07%) |
Aug 28, 2020 | 51.80 | 51.80 | 51.75 | 51.77 | 3,244,791 | -0.04(-0.09%) |
Aug 27, 2020 | 51.98 | 51.98 | 51.78 | 51.82 | 4,595,388 | -0.05(-0.10%) |
Aug 26, 2020 | 51.87 | 51.87 | 51.84 | 51.87 | 2,983,612 | +0.02(+0.03%) |
Aug 25, 2020 | 51.86 | 51.86 | 51.79 | 51.85 | 2,385,442 | -0.17(-0.34%) |
Aug 24, 2020 | 52.04 | 52.05 | 52.02 | 52.03 | 1,836,342 | +0.01(+0.03%) |
Aug 21, 2020 | 51.98 | 52.02 | 51.98 | 52.02 | 2,674,511 | +0.01(+0.02%) |
Aug 20, 2020 | 52.05 | 52.05 | 51.99 | 52.01 | 2,212,703 | +0.09(+0.17%) |
Aug 19, 2020 | 51.97 | 52.02 | 51.92 | 51.92 | 4,557,516 | -0.07(-0.13%) |
Aug 18, 2020 | 51.96 | 52.00 | 51.93 | 51.98 | 3,381,637 | +0.06(+0.11%) |
Aug 17, 2020 | 51.90 | 51.98 | 51.86 | 51.93 | 7,370,328 | +0.14(+0.28%) |
Aug 14, 2020 | 51.75 | 51.81 | 51.75 | 51.78 | 2,861,331 | -0.07(-0.14%) |
Aug 13, 2020 | 51.85 | 51.89 | 51.78 | 51.85 | 3,324,168 | -0.13(-0.26%) |
Aug 12, 2020 | 51.97 | 51.99 | 51.93 | 51.99 | 2,723,047 | -0.01(-0.02%) |
Aug 11, 2020 | 52.03 | 52.05 | 51.98 | 52.00 | 10,353,978 | -0.14(-0.27%) |
Aug 10, 2020 | 52.20 | 52.20 | 52.12 | 52.14 | 2,352,537 | +0.04(+0.07%) |
Aug 07, 2020 | 52.19 | 52.19 | 52.11 | 52.11 | 1,745,881 | -0.10(-0.19%) |
Aug 06, 2020 | 52.20 | 52.25 | 52.18 | 52.20 | 1,731,242 | +0.06(+0.12%) |
Aug 05, 2020 | 52.15 | 52.18 | 52.13 | 52.14 | 1,794,435 | -0.12(-0.22%) |
Aug 04, 2020 | 52.17 | 52.26 | 52.17 | 52.26 | 1,691,869 | +0.13(+0.26%) |
Aug 03, 2020 | 52.10 | 52.13 | 52.05 | 52.12 | 2,249,359 | -0.01(-0.02%) |
Jul 31, 2020 | 52.17 | 52.17 | 52.13 | 52.13 | 1,909,818 | -0.04(-0.07%) |
Jul 30, 2020 | 52.18 | 52.19 | 52.14 | 52.17 | 1,481,905 | +0.11(+0.21%) |
Jul 29, 2020 | 52.06 | 52.06 | 52.03 | 52.06 | 1,886,613 | +0.00(+0.00%) |
Jul 28, 2020 | 52.07 | 52.14 | 52.03 | 52.06 | 1,849,512 | +0.03(+0.06%) |
Jul 27, 2020 | 52.05 | 52.06 | 52.02 | 52.03 | 2,028,084 | +0.07(+0.13%) |
Jul 24, 2020 | 51.93 | 51.98 | 51.93 | 51.96 | 1,346,556 | -0.03(-0.05%) |
Jul 23, 2020 | 52.04 | 52.04 | 51.99 | 51.99 | 1,455,536 | -0.01(-0.02%) |
Jul 22, 2020 | 51.96 | 52.01 | 51.94 | 52.00 | 2,402,006 | +0.13(+0.24%) |
Jul 21, 2020 | 51.87 | 51.88 | 51.84 | 51.87 | 1,648,770 | +0.05(+0.10%) |
Jul 20, 2020 | 51.79 | 51.86 | 51.79 | 51.83 | 1,775,969 | +0.05(+0.10%) |
Jul 17, 2020 | 51.77 | 51.79 | 51.75 | 51.78 | 1,960,861 | -0.03(-0.05%) |
Jul 16, 2020 | 51.78 | 51.83 | 51.78 | 51.80 | 1,755,553 | +0.07(+0.13%) |
Jul 15, 2020 | 51.73 | 51.74 | 51.70 | 51.74 | 1,847,230 | -0.04(-0.08%) |
Jul 14, 2020 | 51.79 | 51.79 | 51.75 | 51.78 | 1,700,528 | +0.15(+0.29%) |
Jul 13, 2020 | 51.62 | 51.65 | 51.61 | 51.62 | 2,313,209 | -0.13(-0.24%) |
Jul 10, 2020 | 51.80 | 51.81 | 51.75 | 51.75 | 1,890,160 | -0.05(-0.10%) |
Jul 09, 2020 | 51.76 | 51.82 | 51.71 | 51.80 | 2,037,151 | +0.13(+0.24%) |
Jul 08, 2020 | 51.73 | 51.74 | 51.66 | 51.68 | 5,672,422 | -0.04(-0.07%) |
Jul 07, 2020 | 51.66 | 51.72 | 51.66 | 51.71 | 1,441,971 | +0.10(+0.19%) |
Jul 06, 2020 | 51.63 | 51.64 | 51.61 | 51.62 | 1,856,162 | +0.01(+0.02%) |
Jul 02, 2020 | 51.52 | 51.63 | 51.52 | 51.61 | 3,263,746 | +0.08(+0.16%) |
Jul 01, 2020 | 51.48 | 51.53 | 51.44 | 51.53 | 3,306,951 | -0.12(-0.23%) |
Jun 30, 2020 | 51.71 | 51.72 | 51.63 | 51.64 | 2,715,886 | -0.02(-0.03%) |
Jun 29, 2020 | 51.64 | 51.69 | 51.64 | 51.66 | 2,194,710 | +0.03(+0.05%) |
Jun 26, 2020 | 51.63 | 51.71 | 51.63 | 51.64 | 1,622,645 | -0.04(-0.07%) |
Jun 25, 2020 | 51.73 | 51.73 | 51.66 | 51.67 | 2,171,219 | +0.04(+0.09%) |
Jun 24, 2020 | 51.52 | 51.63 | 51.48 | 51.63 | 2,440,440 | +0.09(+0.17%) |
Jun 23, 2020 | 51.53 | 51.56 | 51.50 | 51.54 | 1,665,553 | -0.04(-0.09%) |
Jun 22, 2020 | 51.58 | 51.66 | 51.57 | 51.58 | 1,778,994 | +0.02(+0.03%) |
Jun 19, 2020 | 51.53 | 51.59 | 51.51 | 51.56 | 1,689,603 | +0.00(+0.00%) |
Jun 18, 2020 | 51.55 | 51.56 | 51.54 | 51.56 | 1,707,823 | +0.03(+0.05%) |
Jun 17, 2020 | 51.53 | 51.56 | 51.51 | 51.54 | 2,005,766 | +0.06(+0.12%) |
Jun 16, 2020 | 51.45 | 51.48 | 51.40 | 51.47 | 2,416,820 | +0.03(+0.05%) |
Jun 15, 2020 | 51.44 | 51.50 | 51.44 | 51.45 | 1,901,107 | +0.01(+0.02%) |
Jun 12, 2020 | 51.45 | 51.47 | 51.39 | 51.44 | 1,990,859 | -0.04(-0.07%) |
Jun 11, 2020 | 51.44 | 51.54 | 51.42 | 51.47 | 1,923,458 | +0.15(+0.30%) |
Jun 10, 2020 | 51.23 | 51.32 | 51.20 | 51.32 | 2,900,573 | +0.10(+0.19%) |
Jun 09, 2020 | 51.25 | 51.31 | 51.22 | 51.22 | 2,493,706 | +0.01(+0.02%) |
Jun 08, 2020 | 51.18 | 51.25 | 51.17 | 51.22 | 2,354,673 | +0.11(+0.21%) |
Jun 05, 2020 | 51.13 | 51.13 | 51.04 | 51.11 | 2,652,280 | +0.05(+0.10%) |
Jun 04, 2020 | 51.14 | 51.15 | 51.02 | 51.05 | 2,703,692 | -0.07(-0.14%) |
Jun 03, 2020 | 51.22 | 51.22 | 51.06 | 51.13 | 2,358,708 | -0.16(-0.31%) |
Jun 02, 2020 | 51.30 | 51.32 | 51.24 | 51.29 | 1,925,509 | +0.05(+0.10%) |
Jun 01, 2020 | 51.24 | 51.27 | 51.20 | 51.23 | 2,875,800 | -0.14(-0.27%) |
May 29, 2020 | 51.37 | 51.38 | 51.34 | 51.37 | 2,187,394 | +0.08(+0.16%) |
May 28, 2020 | 51.28 | 51.31 | 51.25 | 51.29 | 1,834,189 | +0.04(+0.09%) |
May 27, 2020 | 51.27 | 51.27 | 51.18 | 51.24 | 2,106,647 | +0.09(+0.17%) |
May 26, 2020 | 51.24 | 51.24 | 51.12 | 51.16 | 2,149,406 | -0.12(-0.23%) |
May 22, 2020 | 51.26 | 51.27 | 51.24 | 51.27 | 1,230,968 | +0.00(+0.00%) |
May 21, 2020 | 51.22 | 51.29 | 51.20 | 51.27 | 1,551,363 | +0.07(+0.14%) |
May 20, 2020 | 51.11 | 51.22 | 51.11 | 51.20 | 1,592,294 | +0.09(+0.17%) |
May 19, 2020 | 51.06 | 51.11 | 51.01 | 51.11 | 1,333,255 | +0.06(+0.12%) |
May 18, 2020 | 51.14 | 51.14 | 50.99 | 51.05 | 1,691,941 | -0.04(-0.07%) |
May 15, 2020 | 51.15 | 51.15 | 51.08 | 51.08 | 2,212,230 | -0.06(-0.12%) |
May 14, 2020 | 51.14 | 51.17 | 51.09 | 51.15 | 1,531,142 | +0.02(+0.03%) |
May 13, 2020 | 51.16 | 51.19 | 51.11 | 51.13 | 1,324,590 | +0.05(+0.11%) |
May 12, 2020 | 50.95 | 51.09 | 50.95 | 51.07 | 2,236,703 | +0.13(+0.25%) |
May 11, 2020 | 50.99 | 51.03 | 50.90 | 50.95 | 2,195,773 | -0.13(-0.24%) |
May 08, 2020 | 50.96 | 51.11 | 50.96 | 51.07 | 2,386,533 | -0.02(-0.04%) |
May 07, 2020 | 50.93 | 51.11 | 50.92 | 51.09 | 2,195,979 | +0.10(+0.19%) |
May 06, 2020 | 51.08 | 51.11 | 50.91 | 50.99 | 2,654,511 | -0.17(-0.33%) |
May 05, 2020 | 51.11 | 51.20 | 51.11 | 51.16 | 1,906,638 | +0.02(+0.03%) |
May 04, 2020 | 51.19 | 51.20 | 51.13 | 51.15 | 2,049,642 | +0.04(+0.07%) |
May 01, 2020 | 51.22 | 51.24 | 51.09 | 51.11 | 1,783,187 | -0.05(-0.09%) |
Apr 30, 2020 | 51.18 | 51.25 | 51.13 | 51.16 | 5,370,076 | +0.08(+0.16%) |
Apr 29, 2020 | 51.06 | 51.14 | 51.06 | 51.08 | 2,790,398 | +0.04(+0.07%) |
Apr 28, 2020 | 50.91 | 51.07 | 50.91 | 51.04 | 2,047,128 | +0.16(+0.32%) |
Apr 27, 2020 | 50.92 | 51.02 | 50.87 | 50.88 | 2,212,868 | -0.07(-0.14%) |
Apr 24, 2020 | 50.88 | 50.95 | 50.82 | 50.95 | 1,758,659 | +0.21(+0.42%) |
Apr 23, 2020 | 50.64 | 50.78 | 50.64 | 50.74 | 1,698,760 | +0.16(+0.32%) |
Apr 22, 2020 | 50.65 | 50.67 | 50.56 | 50.58 | 1,371,101 | -0.14(-0.28%) |
Apr 21, 2020 | 50.77 | 50.77 | 50.64 | 50.72 | 1,692,221 | +0.03(+0.05%) |
Apr 20, 2020 | 50.77 | 50.77 | 50.62 | 50.69 | 2,184,445 | -0.10(-0.19%) |
Apr 17, 2020 | 50.73 | 50.86 | 50.73 | 50.79 | 2,096,910 | +0.01(+0.02%) |
Apr 16, 2020 | 50.80 | 50.83 | 50.73 | 50.78 | 2,677,137 | +0.08(+0.16%) |
Apr 15, 2020 | 50.64 | 50.77 | 50.58 | 50.70 | 3,033,434 | +0.23(+0.46%) |
Apr 14, 2020 | 50.64 | 50.67 | 50.47 | 50.47 | 4,144,267 | +0.02(+0.04%) |
Apr 13, 2020 | 50.59 | 50.64 | 50.43 | 50.45 | 2,337,192 | -0.07(-0.14%) |
Apr 09, 2020 | 50.41 | 50.59 | 50.39 | 50.52 | 3,934,729 | +0.20(+0.39%) |
Apr 08, 2020 | 50.30 | 50.41 | 50.21 | 50.33 | 3,104,171 | -0.06(-0.12%) |
Apr 07, 2020 | 50.36 | 50.46 | 50.31 | 50.39 | 2,446,754 | +0.00(+0.00%) |
Apr 06, 2020 | 50.25 | 50.43 | 50.17 | 50.39 | 2,789,667 | +0.24(+0.48%) |
Apr 03, 2020 | 50.33 | 50.37 | 50.15 | 50.15 | 2,250,864 | -0.10(-0.20%) |
Apr 02, 2020 | 50.18 | 50.60 | 49.95 | 50.25 | 3,506,193 | +0.12(+0.25%) |
Apr 01, 2020 | 50.27 | 50.44 | 50.11 | 50.12 | 3,506,816 | -0.08(-0.16%) |
Mar 31, 2020 | 50.51 | 50.58 | 50.19 | 50.20 | 4,068,174 | -0.29(-0.58%) |
Mar 30, 2020 | 50.27 | 50.75 | 50.18 | 50.50 | 5,728,036 | +0.13(+0.27%) |
Mar 27, 2020 | 50.33 | 50.62 | 50.27 | 50.36 | 3,511,850 | +0.13(+0.27%) |
Mar 26, 2020 | 49.77 | 50.39 | 49.75 | 50.23 | 3,489,327 | +0.34(+0.68%) |
Mar 25, 2020 | 49.42 | 50.09 | 49.40 | 49.89 | 2,909,832 | +0.43(+0.87%) |
Mar 24, 2020 | 49.20 | 49.96 | 49.17 | 49.46 | 3,770,539 | -0.01(-0.02%) |
Mar 23, 2020 | 49.08 | 49.96 | 49.02 | 49.47 | 6,739,763 | +0.12(+0.24%) |
Mar 20, 2020 | 49.12 | 50.11 | 49.12 | 49.35 | 5,029,128 | +0.28(+0.56%) |
Mar 19, 2020 | 49.09 | 49.39 | 48.09 | 49.08 | 7,921,490 | +0.04(+0.07%) |
Mar 18, 2020 | 49.20 | 49.52 | 48.65 | 49.04 | 4,683,351 | -1.15(-2.29%) |
Mar 17, 2020 | 49.90 | 50.29 | 49.67 | 50.19 | 4,274,781 | -0.40(-0.79%) |
Mar 16, 2020 | 50.01 | 50.70 | 49.80 | 50.59 | 4,639,262 | +0.00(+0.00%) |
Mar 13, 2020 | 50.60 | 50.74 | 50.26 | 50.59 | 6,761,239 | -0.02(-0.04%) |
Mar 12, 2020 | 51.75 | 51.75 | 50.58 | 50.61 | 13,404,978 | -1.19(-2.29%) |
Mar 11, 2020 | 51.82 | 51.98 | 51.77 | 51.80 | 6,923,109 | +0.21(+0.40%) |
Mar 10, 2020 | 51.66 | 51.82 | 51.56 | 51.59 | 5,353,349 | -0.43(-0.82%) |
Mar 09, 2020 | 52.11 | 52.34 | 52.01 | 52.02 | 11,850,936 | -0.09(-0.17%) |
Mar 06, 2020 | 52.14 | 52.22 | 52.05 | 52.11 | 2,881,584 | +0.21(+0.40%) |
Mar 05, 2020 | 51.86 | 51.93 | 51.84 | 51.91 | 2,653,675 | +0.00(+0.00%) |
Mar 04, 2020 | 51.92 | 51.99 | 51.82 | 51.91 | 3,313,261 | +0.11(+0.21%) |
Mar 03, 2020 | 51.59 | 51.86 | 51.59 | 51.80 | 4,393,643 | +0.13(+0.26%) |
Mar 02, 2020 | 51.69 | 51.74 | 51.65 | 51.67 | 4,187,838 | -0.04(-0.08%) |
Feb 28, 2020 | 51.73 | 51.80 | 51.71 | 51.71 | 6,582,553 | +0.12(+0.24%) |
Feb 27, 2020 | 51.69 | 51.70 | 51.58 | 51.58 | 2,574,654 | -0.05(-0.10%) |
Feb 26, 2020 | 51.60 | 51.66 | 51.59 | 51.64 | 3,206,940 | -0.08(-0.16%) |
Feb 25, 2020 | 51.71 | 51.74 | 51.67 | 51.72 | 2,991,909 | +0.04(+0.09%) |
Feb 24, 2020 | 51.68 | 51.70 | 51.65 | 51.67 | 2,078,768 | +0.08(+0.16%) |
Feb 21, 2020 | 51.59 | 51.63 | 51.58 | 51.59 | 1,533,233 | +0.08(+0.16%) |
Feb 20, 2020 | 51.47 | 51.54 | 51.45 | 51.50 | 2,857,500 | +0.09(+0.17%) |
Feb 19, 2020 | 51.39 | 51.41 | 51.38 | 51.41 | 2,768,339 | +0.04(+0.07%) |
Feb 18, 2020 | 51.39 | 51.41 | 51.37 | 51.38 | 1,929,265 | +0.07(+0.14%) |
Feb 14, 2020 | 51.32 | 51.34 | 51.29 | 51.31 | 2,537,781 | -0.01(-0.02%) |
Feb 13, 2020 | 51.29 | 51.31 | 51.26 | 51.31 | 1,689,114 | +0.04(+0.07%) |
Feb 12, 2020 | 51.28 | 51.30 | 51.27 | 51.28 | 1,828,333 | -0.02(-0.03%) |
Feb 11, 2020 | 51.33 | 51.33 | 51.29 | 51.30 | 1,870,900 | -0.05(-0.10%) |
Feb 10, 2020 | 51.36 | 51.38 | 51.31 | 51.35 | 2,140,564 | +0.07(+0.14%) |
Feb 07, 2020 | 51.28 | 51.31 | 51.24 | 51.28 | 2,505,369 | +0.12(+0.24%) |
Feb 06, 2020 | 51.13 | 51.16 | 51.12 | 51.15 | 1,892,254 | +0.00(+0.00%) |
Feb 05, 2020 | 51.18 | 51.19 | 51.13 | 51.15 | 3,022,406 | -0.08(-0.16%) |
Feb 04, 2020 | 51.27 | 51.28 | 51.23 | 51.23 | 2,432,080 | -0.16(-0.31%) |
Feb 03, 2020 | 51.35 | 51.39 | 51.32 | 51.39 | 2,465,543 | +0.03(+0.06%) |
Jan 31, 2020 | 51.32 | 51.37 | 51.31 | 51.36 | 2,803,079 | +0.07(+0.14%) |
Jan 30, 2020 | 51.30 | 51.34 | 51.29 | 51.29 | 1,755,865 | +0.02(+0.03%) |
Jan 29, 2020 | 51.21 | 51.27 | 51.19 | 51.27 | 1,641,954 | +0.13(+0.26%) |
Jan 28, 2020 | 51.20 | 51.20 | 51.12 | 51.14 | 2,037,497 | -0.09(-0.17%) |
Jan 27, 2020 | 51.21 | 51.25 | 51.19 | 51.23 | 2,122,637 | +0.21(+0.42%) |
Jan 24, 2020 | 50.97 | 51.04 | 50.96 | 51.02 | 2,807,232 | +0.08(+0.16%) |
Jan 23, 2020 | 50.89 | 50.96 | 50.89 | 50.94 | 1,896,025 | +0.15(+0.30%) |
Jan 22, 2020 | 50.76 | 50.79 | 50.75 | 50.78 | 5,042,157 | +0.05(+0.11%) |
Jan 21, 2020 | 50.70 | 50.76 | 50.68 | 50.73 | 2,376,168 | +0.12(+0.23%) |
Jan 17, 2020 | 50.61 | 50.65 | 50.61 | 50.61 | 3,979,689 | -0.03(-0.05%) |
Jan 16, 2020 | 50.66 | 50.66 | 50.61 | 50.64 | 2,491,787 | +0.00(+0.00%) |
Jan 15, 2020 | 50.65 | 50.66 | 50.59 | 50.64 | 3,346,031 | +0.11(+0.21%) |
Jan 14, 2020 | 50.53 | 50.55 | 50.51 | 50.53 | 5,265,249 | +0.03(+0.05%) |
Jan 13, 2020 | 50.54 | 50.55 | 50.50 | 50.51 | 2,923,299 | -0.11(-0.21%) |
Jan 10, 2020 | 50.55 | 50.61 | 50.55 | 50.61 | 4,530,451 | +0.09(+0.18%) |
Jan 09, 2020 | 50.49 | 50.53 | 50.46 | 50.53 | 1,788,785 | +0.01(+0.02%) |
Jan 08, 2020 | 50.60 | 50.60 | 50.50 | 50.52 | 1,864,294 | -0.10(-0.19%) |
Jan 07, 2020 | 50.64 | 50.66 | 50.60 | 50.61 | 2,056,148 | -0.04(-0.07%) |
Jan 06, 2020 | 50.72 | 50.73 | 50.64 | 50.65 | 3,246,243 | -0.04(-0.07%) |
Jan 03, 2020 | 50.66 | 50.70 | 50.62 | 50.69 | 1,888,885 | +0.14(+0.28%) |
Jan 02, 2020 | 50.48 | 50.54 | 50.47 | 50.54 | 2,910,943 | +0.13(+0.27%) |
Dec 31, 2019 | 50.45 | 50.45 | 50.41 | 50.41 | 1,927,383 | -0.02(-0.04%) |
Dec 30, 2019 | 50.42 | 50.43 | 50.36 | 50.43 | 3,932,080 | -0.10(-0.19%) |
Dec 27, 2019 | 50.53 | 50.56 | 50.51 | 50.53 | 3,755,771 | +0.00(+0.00%) |
Dec 26, 2019 | 50.53 | 50.55 | 50.50 | 50.53 | 1,912,781 | +0.04(+0.07%) |
Dec 24, 2019 | 50.44 | 50.50 | 50.43 | 50.49 | 2,085,641 | +0.03(+0.05%) |
Dec 23, 2019 | 50.45 | 50.47 | 50.42 | 50.46 | 1,841,609 | +0.02(+0.04%) |
Dec 20, 2019 | 50.44 | 50.48 | 50.40 | 50.44 | 2,079,935 | +0.04(+0.09%) |
Dec 19, 2019 | 50.41 | 50.46 | 50.38 | 50.40 | 1,906,601 | -0.10(-0.21%) |
Dec 18, 2019 | 50.54 | 50.55 | 50.45 | 50.50 | 2,210,603 | -0.04(-0.09%) |
Dec 17, 2019 | 50.54 | 50.55 | 50.50 | 50.55 | 1,701,063 | +0.02(+0.03%) |
Dec 16, 2019 | 50.59 | 50.61 | 50.52 | 50.53 | 2,176,007 | -0.03(-0.05%) |
Dec 13, 2019 | 50.46 | 50.56 | 50.40 | 50.56 | 1,722,649 | +0.12(+0.24%) |
Dec 12, 2019 | 50.57 | 50.57 | 50.42 | 50.44 | 1,833,982 | -0.12(-0.24%) |
Dec 11, 2019 | 50.50 | 50.56 | 50.46 | 50.56 | 1,692,562 | +0.09(+0.17%) |
Dec 10, 2019 | 50.48 | 50.48 | 50.44 | 50.47 | 1,630,130 | +0.01(+0.02%) |
Dec 09, 2019 | 50.50 | 50.50 | 50.44 | 50.46 | 1,666,821 | +0.05(+0.10%) |
Dec 06, 2019 | 50.40 | 50.46 | 50.39 | 50.41 | 1,592,674 | +0.03(+0.05%) |
Dec 05, 2019 | 50.37 | 50.42 | 50.34 | 50.38 | 1,652,866 | -0.14(-0.28%) |
Dec 04, 2019 | 50.62 | 50.62 | 50.51 | 50.52 | 2,706,215 | -0.07(-0.14%) |
Dec 03, 2019 | 50.51 | 50.62 | 50.50 | 50.59 | 1,975,142 | +0.16(+0.31%) |
Dec 02, 2019 | 50.44 | 50.45 | 50.39 | 50.44 | 2,116,814 | -0.13(-0.26%) |
Nov 29, 2019 | 50.62 | 50.63 | 50.57 | 50.57 | 1,059,090 | -0.09(-0.17%) |
Nov 27, 2019 | 50.67 | 50.69 | 50.64 | 50.65 | 1,455,674 | +0.00(+0.00%) |
Nov 26, 2019 | 50.65 | 50.68 | 50.64 | 50.65 | 1,791,517 | +0.07(+0.14%) |
Nov 25, 2019 | 50.61 | 50.61 | 50.57 | 50.58 | 1,682,203 | +0.01(+0.02%) |
Nov 22, 2019 | 50.55 | 50.57 | 50.51 | 50.57 | 4,466,745 | +0.07(+0.14%) |
Nov 21, 2019 | 50.51 | 50.54 | 50.50 | 50.50 | 3,601,211 | -0.08(-0.15%) |
Nov 20, 2019 | 50.57 | 50.59 | 50.54 | 50.58 | 1,449,348 | +0.09(+0.17%) |
Nov 19, 2019 | 50.47 | 50.51 | 50.47 | 50.50 | 2,057,875 | +0.04(+0.09%) |
Nov 18, 2019 | 50.48 | 50.53 | 50.45 | 50.45 | 2,213,763 | -0.02(-0.03%) |
Nov 15, 2019 | 50.44 | 50.49 | 50.43 | 50.47 | 1,340,081 | -0.02(-0.03%) |
Nov 14, 2019 | 50.46 | 50.50 | 50.45 | 50.49 | 1,862,546 | +0.10(+0.21%) |
Nov 13, 2019 | 50.39 | 50.43 | 50.38 | 50.38 | 1,575,312 | +0.11(+0.22%) |
Nov 12, 2019 | 50.24 | 50.28 | 50.20 | 50.27 | 956,462 | +0.00(+0.00%) |
Nov 11, 2019 | 50.28 | 50.31 | 50.25 | 50.27 | 1,091,178 | +0.00(+0.00%) |
Nov 08, 2019 | 50.24 | 50.32 | 50.21 | 50.27 | 1,714,811 | +0.01(+0.02%) |
Nov 07, 2019 | 50.37 | 50.38 | 50.24 | 50.26 | 2,217,956 | -0.27(-0.53%) |
Nov 06, 2019 | 50.50 | 50.53 | 50.45 | 50.53 | 1,946,219 | +0.04(+0.09%) |
Nov 05, 2019 | 50.50 | 50.50 | 50.45 | 50.49 | 1,663,356 | -0.09(-0.17%) |
Nov 04, 2019 | 50.64 | 50.64 | 50.57 | 50.57 | 2,354,956 | -0.13(-0.26%) |