Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.59 | 52.59 | 52.52 | 52.56 | 5,393,165 | -0.02(-0.04%) |
Nov 27, 2020 | 52.55 | 52.59 | 52.55 | 52.59 | 1,652,739 | +0.09(+0.16%) |
Nov 25, 2020 | 52.51 | 52.54 | 52.49 | 52.50 | 1,756,946 | +0.01(+0.02%) |
Nov 24, 2020 | 52.51 | 52.51 | 52.46 | 52.49 | 3,814,146 | -0.04(-0.07%) |
Nov 23, 2020 | 52.53 | 52.54 | 52.48 | 52.53 | 3,179,942 | -0.04(-0.07%) |
Nov 20, 2020 | 52.51 | 52.56 | 52.50 | 52.56 | 2,420,046 | +0.08(+0.15%) |
Nov 19, 2020 | 52.46 | 52.49 | 52.45 | 52.48 | 2,735,445 | +0.04(+0.09%) |
Nov 18, 2020 | 52.44 | 52.46 | 52.40 | 52.44 | 2,218,000 | -0.01(-0.02%) |
Nov 17, 2020 | 52.38 | 52.46 | 52.37 | 52.45 | 3,421,370 | +0.10(+0.19%) |
Nov 16, 2020 | 52.31 | 52.35 | 52.29 | 52.35 | 3,566,042 | -0.01(-0.02%) |
Nov 13, 2020 | 52.36 | 52.37 | 52.33 | 52.36 | 2,337,326 | +0.04(+0.09%) |
Nov 12, 2020 | 52.27 | 52.34 | 52.25 | 52.31 | 3,021,307 | +0.11(+0.21%) |
Nov 11, 2020 | 52.19 | 52.20 | 52.18 | 52.20 | 2,447,040 | +0.12(+0.22%) |
Nov 10, 2020 | 52.12 | 52.13 | 52.08 | 52.09 | 2,822,035 | -0.04(-0.09%) |
Nov 09, 2020 | 52.27 | 52.28 | 52.13 | 52.13 | 14,209,566 | -0.34(-0.65%) |
Nov 06, 2020 | 52.46 | 52.49 | 52.43 | 52.47 | 3,036,831 | -0.04(-0.07%) |
Nov 05, 2020 | 52.50 | 52.54 | 52.48 | 52.51 | 2,862,730 | +0.01(+0.02%) |
Nov 04, 2020 | 52.50 | 52.54 | 52.46 | 52.50 | 13,617,492 | +0.13(+0.24%) |
Nov 03, 2020 | 52.37 | 52.39 | 52.36 | 52.37 | 3,165,736 | -0.04(-0.07%) |
Nov 02, 2020 | 52.41 | 52.44 | 52.38 | 52.41 | 4,720,649 | +0.05(+0.10%) |
Oct 30, 2020 | 52.40 | 52.40 | 52.30 | 52.36 | 3,370,541 | -0.07(-0.14%) |
Oct 29, 2020 | 52.46 | 52.48 | 52.37 | 52.43 | 8,120,201 | +0.00(+0.00%) |
Oct 28, 2020 | 52.48 | 52.48 | 52.42 | 52.43 | 2,836,933 | -0.01(-0.02%) |
Oct 27, 2020 | 52.37 | 52.46 | 52.36 | 52.44 | 2,836,049 | +0.10(+0.19%) |
Oct 26, 2020 | 52.31 | 52.35 | 52.31 | 52.34 | 2,574,274 | +0.04(+0.09%) |
Oct 23, 2020 | 52.23 | 52.31 | 52.21 | 52.30 | 2,500,328 | +0.05(+0.10%) |
Oct 22, 2020 | 52.31 | 52.31 | 52.22 | 52.24 | 3,533,656 | -0.07(-0.14%) |
Oct 21, 2020 | 52.37 | 52.37 | 52.31 | 52.31 | 3,258,132 | -0.10(-0.19%) |
Oct 20, 2020 | 52.47 | 52.47 | 52.40 | 52.41 | 4,708,695 | -0.05(-0.10%) |
Oct 19, 2020 | 52.46 | 52.48 | 52.42 | 52.47 | 2,122,043 | -0.01(-0.03%) |
Oct 16, 2020 | 52.48 | 52.49 | 52.47 | 52.48 | 2,277,148 | +0.04(+0.08%) |
Oct 15, 2020 | 52.48 | 52.48 | 52.44 | 52.44 | 2,799,691 | +0.04(+0.09%) |
Oct 14, 2020 | 52.39 | 52.40 | 52.38 | 52.40 | 2,574,975 | +0.05(+0.10%) |
Oct 13, 2020 | 52.32 | 52.35 | 52.31 | 52.34 | 4,332,501 | +0.06(+0.12%) |
Oct 12, 2020 | 52.31 | 52.31 | 52.27 | 52.28 | 1,964,792 | +0.01(+0.02%) |
Oct 09, 2020 | 52.25 | 52.29 | 52.22 | 52.27 | 1,547,440 | +0.05(+0.10%) |
Oct 08, 2020 | 52.17 | 52.22 | 52.15 | 52.22 | 1,654,586 | +0.09(+0.17%) |
Oct 07, 2020 | 52.14 | 52.15 | 52.12 | 52.13 | 2,252,812 | -0.03(-0.06%) |
Oct 06, 2020 | 52.13 | 52.16 | 52.12 | 52.16 | 2,640,130 | +0.03(+0.06%) |
Oct 05, 2020 | 52.18 | 52.19 | 52.11 | 52.13 | 2,266,068 | -0.11(-0.21%) |
Oct 02, 2020 | 52.24 | 52.27 | 52.20 | 52.24 | 2,049,957 | +0.03(+0.06%) |
Oct 01, 2020 | 52.11 | 52.21 | 52.11 | 52.21 | 2,665,173 | +0.03(+0.05%) |
Sep 30, 2020 | 52.23 | 52.23 | 52.15 | 52.18 | 3,179,984 | -0.06(-0.12%) |
Sep 29, 2020 | 52.20 | 52.25 | 52.20 | 52.24 | 3,575,724 | +0.04(+0.07%) |
Sep 28, 2020 | 52.18 | 52.21 | 52.15 | 52.21 | 4,860,850 | +0.01(+0.03%) |
Sep 25, 2020 | 52.18 | 52.20 | 52.15 | 52.19 | 3,232,151 | +0.08(+0.15%) |
Sep 24, 2020 | 52.13 | 52.17 | 52.09 | 52.11 | 3,723,400 | +0.00(+0.00%) |
Sep 23, 2020 | 52.15 | 52.17 | 52.10 | 52.11 | 4,856,493 | -0.04(-0.08%) |
Sep 22, 2020 | 52.20 | 52.20 | 52.12 | 52.15 | 9,530,826 | -0.02(-0.04%) |
Sep 21, 2020 | 52.22 | 52.24 | 52.15 | 52.17 | 9,635,398 | +0.06(+0.11%) |
Sep 18, 2020 | 52.14 | 52.17 | 52.10 | 52.12 | 2,211,378 | -0.02(-0.03%) |
Sep 17, 2020 | 52.17 | 52.17 | 52.12 | 52.13 | 2,235,666 | +0.04(+0.08%) |
Sep 16, 2020 | 52.14 | 52.15 | 52.08 | 52.09 | 2,227,016 | +0.01(+0.02%) |
Sep 15, 2020 | 52.05 | 52.09 | 52.05 | 52.08 | 2,212,792 | -0.00(-0.01%) |
Sep 14, 2020 | 52.13 | 52.15 | 52.08 | 52.09 | 2,908,597 | +0.01(+0.03%) |
Sep 11, 2020 | 52.05 | 52.10 | 52.03 | 52.08 | 2,743,844 | +0.09(+0.17%) |
Sep 10, 2020 | 51.94 | 51.99 | 51.89 | 51.99 | 6,996,035 | +0.01(+0.02%) |
Sep 09, 2020 | 52.02 | 52.02 | 51.94 | 51.98 | 6,342,707 | -0.02(-0.03%) |
Sep 08, 2020 | 51.99 | 52.03 | 51.99 | 51.99 | 2,219,038 | +0.07(+0.14%) |
Sep 04, 2020 | 51.99 | 51.99 | 51.89 | 51.92 | 1,889,668 | -0.09(-0.17%) |
Sep 03, 2020 | 52.02 | 52.05 | 52.00 | 52.01 | 2,449,178 | -0.02(-0.03%) |
Sep 02, 2020 | 51.94 | 52.04 | 51.92 | 52.03 | 2,464,041 | +0.15(+0.29%) |
Sep 01, 2020 | 51.76 | 51.89 | 51.75 | 51.88 | 5,160,238 | +0.14(+0.27%) |
Aug 31, 2020 | 51.74 | 51.75 | 51.70 | 51.74 | 3,457,843 | -0.04(-0.07%) |
Aug 28, 2020 | 51.80 | 51.80 | 51.75 | 51.77 | 3,244,812 | -0.04(-0.09%) |
Aug 27, 2020 | 51.98 | 51.98 | 51.78 | 51.82 | 4,595,418 | -0.05(-0.10%) |
Aug 26, 2020 | 51.87 | 51.87 | 51.84 | 51.87 | 2,983,631 | +0.02(+0.03%) |
Aug 25, 2020 | 51.86 | 51.86 | 51.79 | 51.85 | 2,385,457 | -0.17(-0.34%) |
Aug 24, 2020 | 52.04 | 52.05 | 52.02 | 52.03 | 1,836,353 | +0.01(+0.03%) |
Aug 21, 2020 | 51.98 | 52.02 | 51.98 | 52.02 | 2,674,528 | +0.01(+0.02%) |
Aug 20, 2020 | 52.05 | 52.05 | 51.99 | 52.01 | 2,212,717 | +0.09(+0.17%) |
Aug 19, 2020 | 51.97 | 52.02 | 51.92 | 51.92 | 4,557,545 | -0.07(-0.13%) |
Aug 18, 2020 | 51.96 | 52.00 | 51.93 | 51.98 | 3,381,659 | +0.06(+0.11%) |
Aug 17, 2020 | 51.90 | 51.98 | 51.86 | 51.93 | 7,370,376 | +0.14(+0.28%) |
Aug 14, 2020 | 51.75 | 51.81 | 51.75 | 51.78 | 2,861,349 | -0.07(-0.14%) |
Aug 13, 2020 | 51.85 | 51.89 | 51.78 | 51.85 | 3,324,190 | -0.13(-0.26%) |
Aug 12, 2020 | 51.97 | 51.99 | 51.93 | 51.99 | 2,723,065 | -0.01(-0.02%) |
Aug 11, 2020 | 52.03 | 52.05 | 51.98 | 52.00 | 10,354,046 | -0.14(-0.28%) |
Aug 10, 2020 | 52.20 | 52.20 | 52.12 | 52.14 | 2,352,553 | +0.04(+0.07%) |
Aug 07, 2020 | 52.19 | 52.19 | 52.11 | 52.11 | 1,745,893 | -0.10(-0.19%) |
Aug 06, 2020 | 52.20 | 52.25 | 52.18 | 52.20 | 1,731,253 | +0.06(+0.12%) |
Aug 05, 2020 | 52.15 | 52.18 | 52.13 | 52.14 | 1,794,447 | -0.12(-0.22%) |
Aug 04, 2020 | 52.17 | 52.26 | 52.17 | 52.26 | 1,691,880 | +0.13(+0.26%) |
Aug 03, 2020 | 52.10 | 52.13 | 52.05 | 52.12 | 2,249,374 | -0.01(-0.02%) |
Jul 31, 2020 | 52.17 | 52.17 | 52.13 | 52.13 | 1,909,830 | -0.04(-0.07%) |
Jul 30, 2020 | 52.18 | 52.19 | 52.14 | 52.17 | 1,481,915 | +0.11(+0.21%) |
Jul 29, 2020 | 52.06 | 52.06 | 52.03 | 52.06 | 1,886,625 | +0.00(+0.00%) |
Jul 28, 2020 | 52.07 | 52.14 | 52.03 | 52.06 | 1,849,524 | +0.03(+0.06%) |
Jul 27, 2020 | 52.04 | 52.06 | 52.02 | 52.03 | 2,028,097 | +0.07(+0.13%) |
Jul 24, 2020 | 51.93 | 51.98 | 51.93 | 51.96 | 1,346,565 | -0.03(-0.05%) |
Jul 23, 2020 | 52.04 | 52.04 | 51.99 | 51.99 | 1,455,545 | -0.01(-0.02%) |
Jul 22, 2020 | 51.96 | 52.01 | 51.94 | 52.00 | 2,402,021 | +0.13(+0.24%) |
Jul 21, 2020 | 51.87 | 51.88 | 51.84 | 51.87 | 1,648,780 | +0.05(+0.10%) |
Jul 20, 2020 | 51.78 | 51.86 | 51.78 | 51.83 | 1,775,980 | +0.05(+0.10%) |
Jul 17, 2020 | 51.77 | 51.78 | 51.75 | 51.78 | 1,960,873 | -0.03(-0.05%) |
Jul 16, 2020 | 51.78 | 51.83 | 51.78 | 51.80 | 1,755,564 | +0.07(+0.13%) |
Jul 15, 2020 | 51.73 | 51.74 | 51.70 | 51.74 | 1,847,242 | -0.04(-0.08%) |
Jul 14, 2020 | 51.78 | 51.78 | 51.75 | 51.78 | 1,700,538 | +0.15(+0.29%) |
Jul 13, 2020 | 51.61 | 51.65 | 51.61 | 51.62 | 2,313,223 | -0.13(-0.24%) |
Jul 10, 2020 | 51.80 | 51.81 | 51.75 | 51.75 | 1,890,172 | -0.05(-0.10%) |
Jul 09, 2020 | 51.76 | 51.82 | 51.71 | 51.80 | 2,037,164 | +0.13(+0.24%) |
Jul 08, 2020 | 51.73 | 51.74 | 51.66 | 51.68 | 5,672,457 | -0.04(-0.07%) |
Jul 07, 2020 | 51.66 | 51.72 | 51.66 | 51.71 | 1,441,980 | +0.10(+0.19%) |
Jul 06, 2020 | 51.63 | 51.64 | 51.61 | 51.61 | 1,856,174 | +0.01(+0.02%) |
Jul 02, 2020 | 51.52 | 51.63 | 51.52 | 51.61 | 3,263,767 | +0.08(+0.16%) |
Jul 01, 2020 | 51.48 | 51.53 | 51.44 | 51.53 | 3,306,972 | -0.12(-0.23%) |
Jun 30, 2020 | 51.71 | 51.72 | 51.63 | 51.64 | 2,715,904 | -0.02(-0.03%) |
Jun 29, 2020 | 51.64 | 51.69 | 51.64 | 51.66 | 2,194,724 | +0.03(+0.05%) |
Jun 26, 2020 | 51.63 | 51.71 | 51.63 | 51.64 | 1,622,655 | -0.04(-0.07%) |
Jun 25, 2020 | 51.72 | 51.72 | 51.66 | 51.67 | 2,171,233 | +0.04(+0.09%) |
Jun 24, 2020 | 51.52 | 51.63 | 51.48 | 51.63 | 2,440,456 | +0.09(+0.17%) |
Jun 23, 2020 | 51.53 | 51.56 | 51.50 | 51.54 | 1,665,564 | -0.04(-0.09%) |
Jun 22, 2020 | 51.58 | 51.66 | 51.57 | 51.58 | 1,779,005 | +0.02(+0.03%) |
Jun 19, 2020 | 51.53 | 51.59 | 51.51 | 51.56 | 1,689,614 | +0.00(+0.00%) |
Jun 18, 2020 | 51.55 | 51.56 | 51.54 | 51.56 | 1,707,834 | +0.03(+0.05%) |
Jun 17, 2020 | 51.53 | 51.56 | 51.51 | 51.54 | 2,005,779 | +0.06(+0.12%) |
Jun 16, 2020 | 51.45 | 51.48 | 51.40 | 51.47 | 2,416,836 | +0.03(+0.05%) |
Jun 15, 2020 | 51.44 | 51.50 | 51.44 | 51.45 | 1,901,119 | +0.01(+0.02%) |
Jun 12, 2020 | 51.45 | 51.47 | 51.38 | 51.44 | 1,990,872 | -0.04(-0.07%) |
Jun 11, 2020 | 51.44 | 51.54 | 51.42 | 51.47 | 1,923,471 | +0.15(+0.30%) |
Jun 10, 2020 | 51.23 | 51.32 | 51.20 | 51.32 | 2,900,592 | +0.10(+0.19%) |
Jun 09, 2020 | 51.25 | 51.31 | 51.22 | 51.22 | 2,493,722 | +0.01(+0.02%) |
Jun 08, 2020 | 51.18 | 51.25 | 51.17 | 51.21 | 2,354,688 | +0.11(+0.21%) |
Jun 05, 2020 | 51.13 | 51.13 | 51.04 | 51.11 | 2,652,298 | +0.05(+0.11%) |
Jun 04, 2020 | 51.14 | 51.15 | 51.02 | 51.05 | 2,703,709 | -0.07(-0.14%) |
Jun 03, 2020 | 51.21 | 51.21 | 51.06 | 51.13 | 2,358,724 | -0.16(-0.31%) |
Jun 02, 2020 | 51.30 | 51.32 | 51.24 | 51.29 | 1,925,522 | +0.05(+0.10%) |
Jun 01, 2020 | 51.24 | 51.27 | 51.20 | 51.23 | 2,875,819 | -0.14(-0.27%) |
May 29, 2020 | 51.37 | 51.38 | 51.34 | 51.37 | 2,187,408 | +0.08(+0.16%) |
May 28, 2020 | 51.28 | 51.31 | 51.25 | 51.29 | 1,834,200 | +0.04(+0.09%) |
May 27, 2020 | 51.27 | 51.27 | 51.18 | 51.24 | 2,106,661 | +0.09(+0.17%) |
May 26, 2020 | 51.24 | 51.24 | 51.12 | 51.15 | 2,149,420 | -0.12(-0.23%) |
May 22, 2020 | 51.26 | 51.27 | 51.24 | 51.27 | 1,230,976 | +0.00(+0.00%) |
May 21, 2020 | 51.22 | 51.29 | 51.20 | 51.27 | 1,551,373 | +0.07(+0.14%) |
May 20, 2020 | 51.11 | 51.22 | 51.11 | 51.20 | 1,592,305 | +0.09(+0.17%) |
May 19, 2020 | 51.06 | 51.11 | 51.01 | 51.11 | 1,333,264 | +0.06(+0.12%) |
May 18, 2020 | 51.14 | 51.14 | 50.98 | 51.05 | 1,691,952 | -0.04(-0.07%) |
May 15, 2020 | 51.15 | 51.15 | 51.08 | 51.08 | 2,212,244 | -0.06(-0.12%) |
May 14, 2020 | 51.14 | 51.17 | 51.09 | 51.15 | 1,531,152 | +0.02(+0.04%) |
May 13, 2020 | 51.16 | 51.19 | 51.11 | 51.13 | 1,324,599 | +0.05(+0.10%) |
May 12, 2020 | 50.95 | 51.09 | 50.95 | 51.07 | 2,236,717 | +0.13(+0.25%) |
May 11, 2020 | 50.98 | 51.03 | 50.90 | 50.95 | 2,195,787 | -0.13(-0.24%) |
May 08, 2020 | 50.96 | 51.11 | 50.96 | 51.07 | 2,386,548 | -0.02(-0.04%) |
May 07, 2020 | 50.93 | 51.11 | 50.92 | 51.09 | 2,195,993 | +0.10(+0.19%) |
May 06, 2020 | 51.08 | 51.11 | 50.91 | 50.99 | 2,654,528 | -0.17(-0.33%) |
May 05, 2020 | 51.11 | 51.20 | 51.11 | 51.16 | 1,906,650 | +0.02(+0.03%) |
May 04, 2020 | 51.19 | 51.20 | 51.13 | 51.15 | 2,049,655 | +0.04(+0.07%) |
May 01, 2020 | 51.22 | 51.24 | 51.09 | 51.11 | 1,783,198 | -0.05(-0.09%) |
Apr 30, 2020 | 51.18 | 51.25 | 51.13 | 51.16 | 5,370,110 | +0.08(+0.16%) |
Apr 29, 2020 | 51.06 | 51.14 | 51.06 | 51.08 | 2,790,416 | +0.04(+0.07%) |
Apr 28, 2020 | 50.91 | 51.07 | 50.91 | 51.04 | 2,047,141 | +0.16(+0.32%) |
Apr 27, 2020 | 50.92 | 51.02 | 50.87 | 50.88 | 2,212,882 | -0.07(-0.14%) |
Apr 24, 2020 | 50.88 | 50.95 | 50.82 | 50.95 | 1,758,670 | +0.21(+0.42%) |
Apr 23, 2020 | 50.64 | 50.78 | 50.64 | 50.74 | 1,698,771 | +0.16(+0.32%) |
Apr 22, 2020 | 50.65 | 50.67 | 50.56 | 50.58 | 1,371,110 | -0.14(-0.28%) |
Apr 21, 2020 | 50.77 | 50.77 | 50.64 | 50.72 | 1,692,232 | +0.03(+0.05%) |
Apr 20, 2020 | 50.76 | 50.77 | 50.62 | 50.69 | 2,184,459 | -0.10(-0.19%) |
Apr 17, 2020 | 50.73 | 50.86 | 50.73 | 50.79 | 2,096,923 | +0.01(+0.02%) |
Apr 16, 2020 | 50.80 | 50.83 | 50.73 | 50.78 | 2,677,155 | +0.08(+0.16%) |
Apr 15, 2020 | 50.64 | 50.77 | 50.58 | 50.70 | 3,033,454 | +0.23(+0.46%) |
Apr 14, 2020 | 50.64 | 50.67 | 50.47 | 50.47 | 4,144,293 | +0.02(+0.04%) |
Apr 13, 2020 | 50.59 | 50.64 | 50.43 | 50.45 | 2,337,207 | -0.07(-0.14%) |
Apr 09, 2020 | 50.41 | 50.59 | 50.39 | 50.52 | 3,934,754 | +0.20(+0.39%) |
Apr 08, 2020 | 50.30 | 50.41 | 50.21 | 50.33 | 3,104,191 | -0.06(-0.12%) |
Apr 07, 2020 | 50.36 | 50.46 | 50.31 | 50.39 | 2,446,770 | +0.00(+0.00%) |
Apr 06, 2020 | 50.25 | 50.43 | 50.17 | 50.39 | 2,789,685 | +0.24(+0.48%) |
Apr 03, 2020 | 50.33 | 50.37 | 50.15 | 50.15 | 2,250,878 | -0.10(-0.20%) |
Apr 02, 2020 | 50.18 | 50.60 | 49.95 | 50.25 | 3,506,215 | +0.12(+0.25%) |
Apr 01, 2020 | 50.27 | 50.44 | 50.11 | 50.12 | 3,506,839 | -0.08(-0.16%) |
Mar 31, 2020 | 50.51 | 50.58 | 50.19 | 50.20 | 4,068,200 | -0.29(-0.58%) |
Mar 30, 2020 | 50.27 | 50.75 | 50.18 | 50.50 | 5,728,072 | +0.13(+0.27%) |
Mar 27, 2020 | 50.33 | 50.62 | 50.27 | 50.36 | 3,511,872 | +0.13(+0.27%) |
Mar 26, 2020 | 49.77 | 50.39 | 49.75 | 50.23 | 3,489,349 | +0.34(+0.68%) |
Mar 25, 2020 | 49.42 | 50.09 | 49.40 | 49.89 | 2,909,850 | +0.43(+0.87%) |
Mar 24, 2020 | 49.20 | 49.96 | 49.17 | 49.46 | 3,770,563 | -0.01(-0.02%) |
Mar 23, 2020 | 49.08 | 49.96 | 49.02 | 49.47 | 6,739,806 | +0.12(+0.24%) |
Mar 20, 2020 | 49.12 | 50.11 | 49.12 | 49.35 | 5,029,160 | +0.28(+0.56%) |
Mar 19, 2020 | 49.09 | 49.39 | 48.09 | 49.08 | 7,921,541 | +0.04(+0.07%) |
Mar 18, 2020 | 49.20 | 49.52 | 48.65 | 49.04 | 4,683,380 | -1.15(-2.29%) |
Mar 17, 2020 | 49.90 | 50.29 | 49.67 | 50.19 | 4,274,809 | -0.40(-0.79%) |
Mar 16, 2020 | 50.01 | 50.70 | 49.80 | 50.59 | 4,639,292 | +0.00(+0.00%) |
Mar 13, 2020 | 50.60 | 50.74 | 50.26 | 50.59 | 6,761,282 | -0.02(-0.04%) |
Mar 12, 2020 | 51.75 | 51.75 | 50.58 | 50.61 | 13,405,063 | -1.19(-2.29%) |
Mar 11, 2020 | 51.82 | 51.98 | 51.77 | 51.80 | 6,923,153 | +0.21(+0.40%) |
Mar 10, 2020 | 51.66 | 51.82 | 51.56 | 51.59 | 5,353,383 | -0.43(-0.82%) |
Mar 09, 2020 | 52.11 | 52.34 | 52.01 | 52.02 | 11,851,011 | -0.09(-0.17%) |
Mar 06, 2020 | 52.14 | 52.22 | 52.05 | 52.11 | 2,881,602 | +0.21(+0.40%) |
Mar 05, 2020 | 51.86 | 51.93 | 51.84 | 51.91 | 2,653,692 | +0.00(+0.00%) |
Mar 04, 2020 | 51.92 | 51.99 | 51.82 | 51.91 | 3,313,282 | +0.11(+0.21%) |
Mar 03, 2020 | 51.59 | 51.86 | 51.59 | 51.80 | 4,393,671 | +0.13(+0.26%) |
Mar 02, 2020 | 51.69 | 51.74 | 51.65 | 51.67 | 4,187,865 | -0.04(-0.08%) |
Feb 28, 2020 | 51.73 | 51.80 | 51.71 | 51.71 | 6,582,595 | +0.12(+0.24%) |
Feb 27, 2020 | 51.69 | 51.70 | 51.58 | 51.58 | 2,574,670 | -0.05(-0.10%) |
Feb 26, 2020 | 51.60 | 51.66 | 51.59 | 51.63 | 3,206,961 | -0.08(-0.16%) |
Feb 25, 2020 | 51.71 | 51.74 | 51.67 | 51.72 | 2,991,929 | +0.04(+0.09%) |
Feb 24, 2020 | 51.68 | 51.70 | 51.65 | 51.67 | 2,078,781 | +0.08(+0.16%) |
Feb 21, 2020 | 51.59 | 51.63 | 51.58 | 51.59 | 1,533,243 | +0.08(+0.16%) |
Feb 20, 2020 | 51.47 | 51.54 | 51.45 | 51.50 | 2,857,519 | +0.09(+0.17%) |
Feb 19, 2020 | 51.39 | 51.41 | 51.38 | 51.41 | 2,768,357 | +0.04(+0.07%) |
Feb 18, 2020 | 51.39 | 51.41 | 51.37 | 51.38 | 1,929,278 | +0.07(+0.14%) |
Feb 14, 2020 | 51.32 | 51.34 | 51.29 | 51.30 | 2,537,798 | -0.01(-0.02%) |
Feb 13, 2020 | 51.29 | 51.31 | 51.26 | 51.31 | 1,689,125 | +0.04(+0.07%) |
Feb 12, 2020 | 51.28 | 51.30 | 51.27 | 51.28 | 1,828,345 | -0.02(-0.03%) |
Feb 11, 2020 | 51.33 | 51.33 | 51.29 | 51.30 | 1,870,912 | -0.05(-0.10%) |
Feb 10, 2020 | 51.36 | 51.38 | 51.31 | 51.35 | 2,140,577 | +0.07(+0.14%) |
Feb 07, 2020 | 51.28 | 51.31 | 51.24 | 51.28 | 2,505,385 | +0.12(+0.24%) |
Feb 06, 2020 | 51.13 | 51.16 | 51.12 | 51.15 | 1,892,266 | +0.00(+0.00%) |
Feb 05, 2020 | 51.18 | 51.19 | 51.13 | 51.15 | 3,022,425 | -0.08(-0.16%) |
Feb 04, 2020 | 51.27 | 51.28 | 51.23 | 51.23 | 2,432,096 | -0.16(-0.31%) |
Feb 03, 2020 | 51.35 | 51.39 | 51.32 | 51.39 | 2,465,559 | +0.03(+0.06%) |
Jan 31, 2020 | 51.32 | 51.37 | 51.31 | 51.36 | 2,803,097 | +0.07(+0.14%) |
Jan 30, 2020 | 51.30 | 51.34 | 51.29 | 51.29 | 1,755,876 | +0.02(+0.03%) |
Jan 29, 2020 | 51.21 | 51.27 | 51.18 | 51.27 | 1,641,964 | +0.13(+0.26%) |
Jan 28, 2020 | 51.20 | 51.20 | 51.12 | 51.14 | 2,037,510 | -0.09(-0.17%) |
Jan 27, 2020 | 51.21 | 51.25 | 51.19 | 51.23 | 2,122,650 | +0.21(+0.42%) |
Jan 24, 2020 | 50.97 | 51.04 | 50.96 | 51.02 | 2,807,250 | +0.08(+0.16%) |
Jan 23, 2020 | 50.89 | 50.96 | 50.89 | 50.94 | 1,896,038 | +0.15(+0.30%) |
Jan 22, 2020 | 50.76 | 50.79 | 50.75 | 50.78 | 5,042,189 | +0.05(+0.11%) |
Jan 21, 2020 | 50.69 | 50.76 | 50.68 | 50.73 | 2,376,183 | +0.12(+0.23%) |
Jan 17, 2020 | 50.61 | 50.65 | 50.61 | 50.61 | 3,979,715 | -0.03(-0.05%) |
Jan 16, 2020 | 50.66 | 50.66 | 50.61 | 50.64 | 2,491,803 | +0.00(+0.00%) |
Jan 15, 2020 | 50.65 | 50.66 | 50.59 | 50.64 | 3,346,053 | +0.11(+0.21%) |
Jan 14, 2020 | 50.53 | 50.55 | 50.51 | 50.53 | 5,265,283 | +0.03(+0.05%) |
Jan 13, 2020 | 50.54 | 50.55 | 50.50 | 50.51 | 2,923,318 | -0.11(-0.21%) |
Jan 10, 2020 | 50.55 | 50.61 | 50.55 | 50.61 | 4,530,480 | +0.09(+0.18%) |
Jan 09, 2020 | 50.49 | 50.53 | 50.46 | 50.53 | 1,788,796 | +0.01(+0.02%) |
Jan 08, 2020 | 50.60 | 50.60 | 50.50 | 50.52 | 1,864,306 | -0.10(-0.19%) |
Jan 07, 2020 | 50.64 | 50.66 | 50.60 | 50.61 | 2,056,161 | -0.04(-0.07%) |
Jan 06, 2020 | 50.72 | 50.73 | 50.64 | 50.65 | 3,246,264 | -0.04(-0.07%) |
Jan 03, 2020 | 50.66 | 50.69 | 50.62 | 50.69 | 1,888,897 | +0.14(+0.28%) |
Jan 02, 2020 | 50.48 | 50.54 | 50.47 | 50.54 | 2,910,962 | +0.13(+0.27%) |
Dec 31, 2019 | 50.45 | 50.45 | 50.41 | 50.41 | 1,927,395 | -0.02(-0.04%) |
Dec 30, 2019 | 50.42 | 50.43 | 50.36 | 50.43 | 3,932,105 | -0.10(-0.19%) |
Dec 27, 2019 | 50.53 | 50.56 | 50.51 | 50.53 | 3,755,795 | +0.00(+0.00%) |
Dec 26, 2019 | 50.53 | 50.55 | 50.50 | 50.53 | 1,912,793 | +0.04(+0.07%) |
Dec 24, 2019 | 50.44 | 50.50 | 50.43 | 50.49 | 2,085,655 | +0.03(+0.05%) |
Dec 23, 2019 | 50.45 | 50.47 | 50.42 | 50.46 | 1,841,621 | +0.02(+0.04%) |
Dec 20, 2019 | 50.43 | 50.48 | 50.40 | 50.44 | 2,079,948 | +0.04(+0.09%) |
Dec 19, 2019 | 50.41 | 50.46 | 50.38 | 50.40 | 1,906,613 | -0.10(-0.21%) |
Dec 18, 2019 | 50.54 | 50.55 | 50.45 | 50.50 | 2,210,618 | -0.04(-0.09%) |
Dec 17, 2019 | 50.54 | 50.55 | 50.50 | 50.55 | 1,701,074 | +0.02(+0.03%) |
Dec 16, 2019 | 50.59 | 50.61 | 50.52 | 50.53 | 2,176,021 | -0.03(-0.05%) |
Dec 13, 2019 | 50.46 | 50.56 | 50.40 | 50.56 | 1,722,660 | +0.12(+0.24%) |
Dec 12, 2019 | 50.57 | 50.57 | 50.42 | 50.43 | 1,833,994 | -0.12(-0.24%) |
Dec 11, 2019 | 50.50 | 50.56 | 50.46 | 50.56 | 1,692,573 | +0.09(+0.17%) |
Dec 10, 2019 | 50.48 | 50.48 | 50.44 | 50.47 | 1,630,141 | +0.01(+0.02%) |
Dec 09, 2019 | 50.50 | 50.50 | 50.44 | 50.46 | 1,666,832 | +0.05(+0.10%) |
Dec 06, 2019 | 50.40 | 50.46 | 50.39 | 50.41 | 1,592,685 | +0.03(+0.05%) |
Dec 05, 2019 | 50.37 | 50.42 | 50.34 | 50.38 | 1,652,877 | -0.14(-0.28%) |
Dec 04, 2019 | 50.62 | 50.62 | 50.51 | 50.52 | 2,706,232 | -0.07(-0.14%) |
Dec 03, 2019 | 50.51 | 50.62 | 50.50 | 50.59 | 1,975,154 | +0.16(+0.31%) |