Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.93 | 52.01 | 51.92 | 51.93 | 3,050,551 | +0.15(+0.30%) |
Nov 29, 2021 | 51.71 | 51.80 | 51.70 | 51.78 | 2,701,180 | -0.08(-0.16%) |
Nov 26, 2021 | 51.72 | 51.90 | 51.72 | 51.86 | 1,639,552 | +0.31(+0.60%) |
Nov 24, 2021 | 51.44 | 51.55 | 51.42 | 51.55 | 1,841,985 | +0.06(+0.12%) |
Nov 23, 2021 | 51.53 | 51.54 | 51.47 | 51.49 | 2,678,619 | -0.27(-0.53%) |
Nov 22, 2021 | 51.85 | 51.87 | 51.73 | 51.76 | 2,304,965 | -0.15(-0.30%) |
Nov 19, 2021 | 51.86 | 51.94 | 51.86 | 51.92 | 2,798,293 | +0.17(+0.33%) |
Nov 18, 2021 | 51.70 | 51.75 | 51.72 | 51.74 | 2,325,244 | +0.06(+0.12%) |
Nov 17, 2021 | 51.56 | 51.69 | 51.55 | 51.68 | 2,860,205 | +0.08(+0.16%) |
Nov 16, 2021 | 51.62 | 51.65 | 51.59 | 51.60 | 2,206,623 | -0.07(-0.14%) |
Nov 15, 2021 | 51.73 | 51.75 | 51.64 | 51.67 | 2,317,953 | -0.06(-0.12%) |
Nov 12, 2021 | 51.71 | 51.75 | 51.68 | 51.73 | 1,864,935 | +0.08(+0.16%) |
Nov 11, 2021 | 51.67 | 51.71 | 51.65 | 51.65 | 1,739,332 | -0.07(-0.14%) |
Nov 10, 2021 | 51.90 | 51.70 | 51.73 | 2,781,472 | -0.27(-0.52%) | |
Nov 09, 2021 | 51.93 | 52.01 | 51.93 | 52.00 | 2,431,131 | +0.24(+0.46%) |
Nov 08, 2021 | 51.88 | 51.88 | 51.75 | 51.76 | 2,200,507 | -0.16(-0.31%) |
Nov 05, 2021 | 51.83 | 51.93 | 51.82 | 51.93 | 2,401,904 | +0.21(+0.41%) |
Nov 04, 2021 | 51.60 | 51.73 | 51.59 | 51.71 | 2,965,449 | +0.20(+0.38%) |
Nov 03, 2021 | 51.54 | 51.56 | 51.43 | 51.52 | 2,615,712 | -0.05(-0.11%) |
Nov 02, 2021 | 51.49 | 51.58 | 51.49 | 51.57 | 3,162,409 | +0.19(+0.37%) |
Nov 01, 2021 | 51.28 | 51.39 | 51.29 | 51.38 | 3,355,315 | -0.01(-0.02%) |
Oct 29, 2021 | 51.34 | 51.43 | 51.32 | 51.39 | 3,122,509 | -0.16(-0.32%) |
Oct 28, 2021 | 51.57 | 51.63 | 51.50 | 51.55 | 2,873,475 | -0.12(-0.23%) |
Oct 27, 2021 | 51.62 | 51.70 | 51.55 | 51.67 | 2,275,206 | +0.24(+0.46%) |
Oct 26, 2021 | 51.39 | 51.45 | 51.44 | 4,116,148 | +0.03(+0.06%) | |
Oct 25, 2021 | 51.35 | 51.41 | 51.35 | 51.40 | 2,720,244 | +0.02(+0.04%) |
Oct 22, 2021 | 51.27 | 51.38 | 51.27 | 51.38 | 2,048,657 | +0.11(+0.21%) |
Oct 21, 2021 | 51.35 | 51.35 | 51.25 | 51.27 | 2,253,135 | -0.08(-0.16%) |
Oct 20, 2021 | 51.36 | 51.42 | 51.34 | 51.35 | 2,650,561 | -0.01(-0.02%) |
Oct 19, 2021 | 51.40 | 51.40 | 51.34 | 51.36 | 2,892,353 | -0.05(-0.09%) |
Oct 18, 2021 | 51.42 | 51.45 | 51.37 | 51.41 | 3,244,700 | -0.14(-0.26%) |
Oct 15, 2021 | 51.53 | 51.57 | 51.51 | 51.55 | 3,248,714 | -0.11(-0.21%) |
Oct 14, 2021 | 51.62 | 51.67 | 51.58 | 51.65 | 1,946,840 | +0.16(+0.32%) |
Oct 13, 2021 | 51.47 | 51.52 | 51.45 | 51.49 | 2,292,532 | +0.19(+0.37%) |
Oct 12, 2021 | 51.31 | 51.35 | 51.28 | 51.30 | 2,117,827 | -0.02(-0.04%) |
Oct 11, 2021 | 51.32 | 51.35 | 51.30 | 51.32 | 1,517,065 | -0.06(-0.12%) |
Oct 08, 2021 | 51.46 | 51.46 | 51.37 | 51.38 | 1,411,821 | -0.08(-0.16%) |
Oct 07, 2021 | 51.55 | 51.55 | 51.46 | 51.46 | 2,361,716 | -0.09(-0.18%) |
Oct 06, 2021 | 51.49 | 51.56 | 51.47 | 51.55 | 3,471,702 | +0.07(+0.14%) |
Oct 05, 2021 | 51.64 | 51.64 | 51.47 | 51.48 | 4,091,860 | -0.20(-0.39%) |
Oct 04, 2021 | 51.64 | 51.69 | 51.61 | 51.68 | 1,965,437 | -0.03(-0.05%) |
Oct 01, 2021 | 51.77 | 51.77 | 51.67 | 51.71 | 2,683,920 | +0.09(+0.17%) |
Sep 30, 2021 | 51.61 | 51.66 | 51.58 | 51.62 | 2,773,165 | -0.06(-0.12%) |
Sep 29, 2021 | 51.72 | 51.76 | 51.64 | 51.68 | 1,908,793 | +0.04(+0.07%) |
Sep 28, 2021 | 51.65 | 51.68 | 51.57 | 51.65 | 2,452,081 | -0.11(-0.21%) |
Sep 27, 2021 | 51.72 | 51.76 | 51.70 | 51.76 | 2,231,424 | -0.03(-0.05%) |
Sep 24, 2021 | 51.80 | 51.80 | 51.76 | 51.78 | 2,024,372 | -0.13(-0.24%) |
Sep 23, 2021 | 52.10 | 52.10 | 51.88 | 51.91 | 1,709,722 | -0.21(-0.40%) |
Sep 22, 2021 | 52.08 | 52.15 | 52.04 | 52.12 | 2,390,234 | +0.04(+0.07%) |
Sep 21, 2021 | 52.11 | 52.13 | 52.05 | 52.08 | 1,917,388 | -0.03(-0.05%) |
Sep 20, 2021 | 52.04 | 52.11 | 52.04 | 52.11 | 2,288,459 | +0.14(+0.28%) |
Sep 17, 2021 | 51.93 | 51.96 | 51.91 | 51.96 | 2,323,129 | -0.05(-0.10%) |
Sep 16, 2021 | 52.02 | 52.08 | 51.99 | 52.02 | 2,336,818 | -0.08(-0.16%) |
Sep 15, 2021 | 52.14 | 52.17 | 52.08 | 52.10 | 2,380,252 | -0.11(-0.21%) |
Sep 14, 2021 | 52.11 | 52.21 | 52.11 | 52.21 | 2,788,342 | +0.06(+0.12%) |
Sep 13, 2021 | 52.10 | 52.15 | 52.10 | 52.14 | 3,074,856 | +0.02(+0.03%) |
Sep 10, 2021 | 52.17 | 52.17 | 52.10 | 52.13 | 2,652,000 | -0.13(-0.24%) |
Sep 09, 2021 | 52.13 | 52.26 | 52.13 | 52.25 | 2,506,108 | +0.15(+0.30%) |
Sep 08, 2021 | 52.10 | 52.12 | 52.07 | 52.10 | 1,872,595 | +0.05(+0.10%) |
Sep 07, 2021 | 52.06 | 52.09 | 52.02 | 52.05 | 3,829,892 | -0.16(-0.31%) |
Sep 03, 2021 | 52.19 | 52.21 | 52.15 | 52.21 | 1,971,587 | -0.10(-0.19%) |
Sep 02, 2021 | 52.29 | 52.31 | 52.25 | 52.31 | 3,957,785 | +0.11(+0.21%) |
Sep 01, 2021 | 52.20 | 52.23 | 52.18 | 52.20 | 2,312,516 | +0.02(+0.03%) |
Aug 31, 2021 | 52.28 | 52.28 | 52.13 | 52.18 | 3,178,299 | -0.24(-0.45%) |
Aug 30, 2021 | 52.35 | 52.42 | 52.31 | 52.42 | 2,130,582 | +0.05(+0.10%) |
Aug 27, 2021 | 52.25 | 52.36 | 52.25 | 52.36 | 1,929,836 | +0.07(+0.14%) |
Aug 26, 2021 | 52.25 | 52.29 | 52.24 | 52.29 | 1,858,810 | +0.02(+0.03%) |
Aug 25, 2021 | 52.34 | 52.39 | 52.24 | 52.27 | 2,491,229 | -0.21(-0.40%) |
Aug 24, 2021 | 52.49 | 52.50 | 52.44 | 52.48 | 2,637,688 | +0.01(+0.02%) |
Aug 23, 2021 | 52.46 | 52.51 | 52.45 | 52.47 | 1,718,575 | -0.05(-0.10%) |
Aug 20, 2021 | 52.54 | 52.55 | 52.49 | 52.52 | 2,756,273 | -0.02(-0.03%) |
Aug 19, 2021 | 52.52 | 52.54 | 52.45 | 52.54 | 2,516,192 | +0.06(+0.12%) |
Aug 18, 2021 | 52.51 | 52.52 | 52.45 | 52.48 | 1,841,788 | -0.01(-0.02%) |
Aug 17, 2021 | 52.46 | 52.51 | 52.44 | 52.49 | 2,151,012 | +0.02(+0.03%) |
Aug 16, 2021 | 52.51 | 52.54 | 52.45 | 52.47 | 2,195,817 | +0.00(+0.00%) |
Aug 13, 2021 | 52.41 | 52.48 | 52.40 | 52.47 | 1,739,880 | +0.03(+0.05%) |
Aug 12, 2021 | 52.43 | 52.46 | 52.40 | 52.44 | 1,836,027 | +0.01(+0.02%) |
Aug 11, 2021 | 52.39 | 52.48 | 52.38 | 52.43 | 2,153,754 | +0.01(+0.02%) |
Aug 10, 2021 | 52.49 | 52.50 | 52.41 | 52.43 | 1,964,319 | +0.01(+0.02%) |
Aug 09, 2021 | 52.43 | 52.47 | 52.39 | 52.42 | 2,048,289 | +0.02(+0.03%) |
Aug 06, 2021 | 52.42 | 52.44 | 52.38 | 52.40 | 2,266,513 | -0.18(-0.34%) |
Aug 05, 2021 | 52.61 | 52.61 | 52.53 | 52.58 | 1,897,393 | +0.03(+0.05%) |
Aug 04, 2021 | 52.60 | 52.60 | 52.48 | 52.55 | 2,307,033 | +0.03(+0.05%) |
Aug 03, 2021 | 52.51 | 52.54 | 52.50 | 52.52 | 2,761,080 | +0.05(+0.10%) |
Aug 02, 2021 | 52.43 | 52.52 | 52.43 | 52.47 | 2,755,878 | +0.06(+0.12%) |
Jul 30, 2021 | 52.38 | 52.41 | 52.37 | 52.41 | 1,914,331 | +0.05(+0.10%) |
Jul 29, 2021 | 52.34 | 52.36 | 52.31 | 52.35 | 1,768,866 | -0.01(-0.02%) |
Jul 28, 2021 | 52.33 | 52.39 | 52.32 | 52.36 | 3,094,501 | +0.02(+0.03%) |
Jul 27, 2021 | 52.36 | 52.37 | 52.32 | 52.34 | 4,406,913 | +0.07(+0.14%) |
Jul 26, 2021 | 52.33 | 52.34 | 52.27 | 52.27 | 4,407,128 | -0.05(-0.09%) |
Jul 23, 2021 | 52.28 | 52.33 | 52.27 | 52.32 | 3,125,678 | +0.04(+0.07%) |
Jul 22, 2021 | 52.21 | 52.29 | 52.19 | 52.28 | 2,907,849 | +0.05(+0.10%) |
Jul 21, 2021 | 52.22 | 52.24 | 52.19 | 52.23 | 4,518,890 | -0.05(-0.09%) |
Jul 20, 2021 | 52.36 | 52.36 | 52.24 | 52.27 | 3,498,044 | +0.00(+0.00%) |
Jul 19, 2021 | 52.24 | 52.28 | 52.23 | 52.27 | 2,572,971 | +0.13(+0.24%) |
Jul 16, 2021 | 52.12 | 52.16 | 52.08 | 52.14 | 2,852,037 | +0.06(+0.12%) |
Jul 15, 2021 | 52.09 | 52.10 | 52.02 | 52.08 | 3,002,098 | +0.09(+0.17%) |
Jul 14, 2021 | 51.93 | 52.01 | 51.93 | 51.99 | 3,423,569 | +0.09(+0.17%) |
Jul 13, 2021 | 51.95 | 51.99 | 51.87 | 51.90 | 11,461,574 | -0.05(-0.09%) |
Jul 12, 2021 | 51.95 | 51.97 | 51.92 | 51.95 | 5,703,568 | +0.07(+0.14%) |
Jul 09, 2021 | 51.88 | 51.88 | 51.85 | 51.87 | 3,849,493 | -0.10(-0.19%) |
Jul 08, 2021 | 51.97 | 52.03 | 51.95 | 51.97 | 2,345,852 | -0.01(-0.02%) |
Jul 07, 2021 | 51.97 | 52.01 | 51.92 | 51.98 | 2,379,179 | +0.10(+0.19%) |
Jul 06, 2021 | 51.79 | 51.88 | 51.77 | 51.88 | 2,259,764 | +0.11(+0.21%) |
Jul 02, 2021 | 51.75 | 51.77 | 51.72 | 51.77 | 1,782,356 | +0.10(+0.19%) |
Jul 01, 2021 | 51.66 | 51.67 | 51.62 | 51.67 | 2,239,652 | +0.04(+0.07%) |
Jun 30, 2021 | 51.63 | 51.68 | 51.63 | 51.64 | 2,595,078 | +0.08(+0.15%) |
Jun 29, 2021 | 51.54 | 51.57 | 51.52 | 51.56 | 2,296,740 | -0.05(-0.10%) |
Jun 28, 2021 | 51.52 | 51.62 | 51.52 | 51.61 | 2,421,601 | +0.11(+0.21%) |
Jun 25, 2021 | 51.56 | 51.56 | 51.48 | 51.50 | 1,692,111 | -0.08(-0.16%) |
Jun 24, 2021 | 51.58 | 51.60 | 51.55 | 51.58 | 2,693,811 | +0.03(+0.05%) |
Jun 23, 2021 | 51.58 | 51.60 | 51.54 | 51.55 | 1,947,103 | -0.04(-0.07%) |
Jun 22, 2021 | 51.56 | 51.60 | 51.55 | 51.59 | 1,832,085 | +0.01(+0.02%) |
Jun 21, 2021 | 51.58 | 51.59 | 51.54 | 51.58 | 2,463,767 | -0.04(-0.07%) |
Jun 18, 2021 | 51.63 | 51.66 | 51.60 | 51.62 | 2,707,182 | +0.02(+0.04%) |
Jun 17, 2021 | 51.50 | 51.62 | 51.49 | 51.60 | 2,366,958 | +0.05(+0.11%) |
Jun 16, 2021 | 51.65 | 51.68 | 51.51 | 51.55 | 2,937,248 | -0.08(-0.16%) |
Jun 15, 2021 | 51.64 | 51.65 | 51.62 | 51.63 | 1,989,208 | -0.06(-0.12%) |
Jun 14, 2021 | 51.71 | 51.74 | 51.68 | 51.69 | 2,495,950 | -0.12(-0.23%) |
Jun 11, 2021 | 51.84 | 51.84 | 51.77 | 51.81 | 2,629,483 | +0.10(+0.19%) |
Jun 10, 2021 | 51.62 | 51.73 | 51.61 | 51.71 | 2,369,932 | +0.05(+0.09%) |
Jun 09, 2021 | 51.68 | 51.71 | 51.65 | 51.66 | 2,710,183 | +0.10(+0.19%) |
Jun 08, 2021 | 51.53 | 51.57 | 51.53 | 51.56 | 1,766,784 | +0.07(+0.14%) |
Jun 07, 2021 | 51.50 | 51.50 | 51.48 | 51.49 | 2,932,767 | -0.05(-0.09%) |
Jun 04, 2021 | 51.47 | 51.54 | 51.45 | 51.54 | 2,496,718 | +0.13(+0.25%) |
Jun 03, 2021 | 51.46 | 51.46 | 51.41 | 51.41 | 2,121,945 | -0.08(-0.16%) |
Jun 02, 2021 | 51.46 | 51.49 | 51.44 | 51.49 | 3,473,429 | +0.05(+0.11%) |
Jun 01, 2021 | 51.43 | 51.45 | 51.39 | 51.44 | 3,180,765 | -0.01(-0.02%) |
May 28, 2021 | 51.44 | 51.47 | 51.43 | 51.45 | 2,174,616 | +0.04(+0.07%) |
May 27, 2021 | 51.41 | 51.42 | 51.38 | 51.41 | 2,038,612 | -0.12(-0.24%) |
May 26, 2021 | 51.50 | 51.55 | 51.49 | 51.53 | 2,301,463 | +0.10(+0.20%) |
May 25, 2021 | 51.36 | 51.43 | 51.34 | 51.43 | 2,127,925 | +0.14(+0.26%) |
May 24, 2021 | 51.27 | 51.32 | 51.26 | 51.29 | 2,136,881 | +0.03(+0.05%) |
May 21, 2021 | 51.27 | 51.28 | 51.24 | 51.26 | 1,980,880 | +0.05(+0.11%) |
May 20, 2021 | 51.14 | 51.22 | 51.13 | 51.21 | 2,580,266 | +0.09(+0.18%) |
May 19, 2021 | 51.14 | 51.18 | 51.08 | 51.12 | 2,283,724 | -0.05(-0.11%) |
May 18, 2021 | 51.17 | 51.18 | 51.15 | 51.17 | 2,018,863 | +0.00(+0.00%) |
May 17, 2021 | 51.15 | 51.18 | 51.12 | 51.17 | 2,461,464 | -0.07(-0.14%) |
May 14, 2021 | 51.23 | 51.25 | 51.19 | 51.25 | 2,098,495 | +0.06(+0.12%) |
May 13, 2021 | 51.15 | 51.19 | 51.14 | 51.18 | 2,425,932 | +0.02(+0.04%) |
May 12, 2021 | 51.24 | 51.25 | 51.17 | 51.17 | 3,980,967 | -0.14(-0.28%) |
May 11, 2021 | 51.29 | 51.32 | 51.27 | 51.31 | 2,746,953 | -0.12(-0.23%) |
May 10, 2021 | 51.44 | 51.47 | 51.42 | 51.43 | 3,649,948 | -0.01(-0.02%) |
May 07, 2021 | 51.51 | 51.52 | 51.42 | 51.44 | 2,897,571 | -0.06(-0.12%) |
May 06, 2021 | 51.44 | 51.50 | 51.43 | 51.50 | 2,442,980 | -0.01(-0.02%) |
May 05, 2021 | 51.47 | 51.51 | 51.46 | 51.51 | 3,291,504 | +0.00(+0.01%) |
May 04, 2021 | 51.47 | 51.54 | 51.47 | 51.50 | 2,847,826 | +0.08(+0.15%) |
May 03, 2021 | 51.43 | 51.47 | 51.41 | 51.43 | 2,972,799 | -0.02(-0.04%) |
Apr 30, 2021 | 51.44 | 51.45 | 51.41 | 51.45 | 2,495,876 | +0.04(+0.07%) |
Apr 29, 2021 | 51.42 | 51.42 | 51.37 | 51.41 | 2,517,781 | -0.14(-0.28%) |
Apr 28, 2021 | 51.48 | 51.56 | 51.47 | 51.56 | 2,776,185 | +0.01(+0.02%) |
Apr 27, 2021 | 51.58 | 51.59 | 51.54 | 51.55 | 3,670,978 | -0.07(-0.13%) |
Apr 26, 2021 | 51.60 | 51.64 | 51.60 | 51.61 | 2,714,975 | -0.02(-0.04%) |
Apr 23, 2021 | 51.65 | 51.67 | 51.61 | 51.64 | 2,324,125 | -0.05(-0.10%) |
Apr 22, 2021 | 51.65 | 51.70 | 51.62 | 51.69 | 2,487,271 | +0.02(+0.04%) |
Apr 21, 2021 | 51.69 | 51.70 | 51.65 | 51.67 | 2,708,083 | +0.05(+0.09%) |
Apr 20, 2021 | 51.53 | 51.63 | 51.52 | 51.63 | 2,437,094 | +0.09(+0.18%) |
Apr 19, 2021 | 51.50 | 51.56 | 51.48 | 51.54 | 3,355,689 | -0.07(-0.14%) |
Apr 16, 2021 | 51.59 | 51.62 | 51.59 | 51.61 | 2,911,689 | -0.08(-0.16%) |
Apr 15, 2021 | 51.59 | 51.70 | 51.58 | 51.69 | 2,453,473 | +0.12(+0.23%) |
Apr 14, 2021 | 51.62 | 51.64 | 51.54 | 51.57 | 2,925,056 | -0.07(-0.14%) |
Apr 13, 2021 | 51.59 | 51.65 | 51.58 | 51.65 | 2,900,689 | +0.05(+0.11%) |
Apr 12, 2021 | 51.62 | 51.62 | 51.57 | 51.59 | 2,403,490 | -0.04(-0.07%) |
Apr 09, 2021 | 51.60 | 51.65 | 51.56 | 51.63 | 2,420,354 | -0.10(-0.19%) |
Apr 08, 2021 | 51.68 | 51.73 | 51.67 | 51.73 | 2,014,328 | +0.06(+0.12%) |
Apr 07, 2021 | 51.65 | 51.68 | 51.65 | 51.66 | 2,874,059 | -0.01(-0.02%) |
Apr 06, 2021 | 51.65 | 51.67 | 51.62 | 51.67 | 3,335,045 | +0.13(+0.25%) |
Apr 05, 2021 | 51.54 | 51.58 | 51.50 | 51.55 | 3,837,792 | -0.06(-0.12%) |
Apr 01, 2021 | 51.58 | 51.61 | 51.57 | 51.61 | 3,272,135 | +0.06(+0.12%) |
Mar 31, 2021 | 51.59 | 51.61 | 51.52 | 51.54 | 4,134,976 | +0.01(+0.02%) |
Mar 30, 2021 | 51.48 | 51.54 | 51.46 | 51.54 | 2,381,109 | -0.05(-0.09%) |
Mar 29, 2021 | 51.67 | 51.70 | 51.58 | 51.58 | 2,756,574 | -0.12(-0.23%) |
Mar 26, 2021 | 51.65 | 51.72 | 51.65 | 51.70 | 2,978,734 | -0.10(-0.19%) |
Mar 25, 2021 | 51.80 | 51.81 | 51.76 | 51.80 | 2,367,278 | +0.04(+0.07%) |
Mar 24, 2021 | 51.70 | 51.76 | 51.68 | 51.76 | 3,895,544 | +0.07(+0.14%) |
Mar 23, 2021 | 51.66 | 51.72 | 51.64 | 51.69 | 2,919,787 | +0.14(+0.26%) |
Mar 22, 2021 | 51.53 | 51.55 | 51.52 | 51.55 | 3,063,031 | +0.05(+0.09%) |
Mar 19, 2021 | 51.47 | 51.54 | 51.45 | 51.51 | 2,342,318 | +0.09(+0.18%) |
Mar 18, 2021 | 51.39 | 51.42 | 51.35 | 51.42 | 3,149,250 | -0.11(-0.21%) |
Mar 17, 2021 | 51.53 | 51.60 | 51.47 | 51.53 | 3,523,070 | -0.10(-0.19%) |
Mar 16, 2021 | 51.68 | 51.69 | 51.62 | 51.63 | 3,337,401 | -0.05(-0.10%) |
Mar 15, 2021 | 51.58 | 51.68 | 51.58 | 51.68 | 3,274,372 | +0.13(+0.25%) |
Mar 12, 2021 | 51.55 | 51.55 | 51.50 | 51.55 | 3,025,942 | -0.20(-0.39%) |
Mar 11, 2021 | 51.77 | 51.78 | 51.73 | 51.75 | 2,973,077 | +0.07(+0.14%) |
Mar 10, 2021 | 51.64 | 51.68 | 51.63 | 51.68 | 3,629,825 | +0.04(+0.07%) |
Mar 09, 2021 | 51.61 | 51.66 | 51.60 | 51.64 | 4,502,042 | +0.15(+0.30%) |
Mar 08, 2021 | 51.55 | 51.56 | 51.48 | 51.49 | 3,534,394 | -0.09(-0.17%) |
Mar 05, 2021 | 51.49 | 51.58 | 51.47 | 51.58 | 3,044,448 | +0.05(+0.09%) |
Mar 04, 2021 | 51.62 | 51.65 | 51.50 | 51.54 | 3,105,516 | -0.07(-0.14%) |
Mar 03, 2021 | 51.65 | 51.66 | 51.56 | 51.61 | 3,669,912 | -0.16(-0.31%) |
Mar 02, 2021 | 51.64 | 51.77 | 51.64 | 51.77 | 3,574,150 | +0.00(+0.00%) |
Mar 01, 2021 | 51.68 | 51.77 | 51.67 | 51.77 | 4,484,424 | +0.22(+0.43%) |
Feb 26, 2021 | 51.36 | 51.55 | 51.33 | 51.55 | 3,401,077 | +0.36(+0.70%) |
Feb 25, 2021 | 51.40 | 51.41 | 51.14 | 51.19 | 6,626,846 | -0.42(-0.81%) |
Feb 24, 2021 | 51.51 | 51.61 | 51.49 | 51.61 | 3,212,366 | -0.06(-0.12%) |
Feb 23, 2021 | 51.63 | 51.68 | 51.57 | 51.68 | 4,792,238 | -0.04(-0.07%) |
Feb 22, 2021 | 51.72 | 51.81 | 51.68 | 51.71 | 4,635,385 | -0.03(-0.05%) |
Feb 19, 2021 | 51.78 | 51.80 | 51.72 | 51.74 | 4,335,993 | -0.14(-0.26%) |
Feb 18, 2021 | 51.88 | 51.89 | 51.85 | 51.87 | 2,966,952 | -0.06(-0.12%) |
Feb 17, 2021 | 51.90 | 51.96 | 51.89 | 51.94 | 3,742,326 | +0.05(+0.10%) |
Feb 16, 2021 | 51.96 | 51.98 | 51.88 | 51.88 | 7,273,971 | -0.28(-0.54%) |
Feb 12, 2021 | 52.19 | 52.19 | 52.14 | 52.16 | 8,411,697 | -0.15(-0.29%) |
Feb 11, 2021 | 52.34 | 52.34 | 52.31 | 52.32 | 4,845,258 | +0.05(+0.09%) |
Feb 10, 2021 | 52.27 | 52.29 | 52.26 | 52.27 | 2,868,215 | -0.04(-0.07%) |
Feb 09, 2021 | 52.27 | 52.32 | 52.26 | 52.31 | 2,770,032 | +0.02(+0.03%) |
Feb 08, 2021 | 52.24 | 52.30 | 52.23 | 52.29 | 3,908,829 | -0.02(-0.04%) |
Feb 05, 2021 | 52.30 | 52.34 | 52.30 | 52.31 | 3,247,697 | -0.03(-0.06%) |
Feb 04, 2021 | 52.32 | 52.34 | 52.32 | 52.34 | 3,786,376 | -0.01(-0.03%) |
Feb 03, 2021 | 52.38 | 52.39 | 52.35 | 52.36 | 3,211,171 | -0.07(-0.13%) |
Feb 02, 2021 | 52.42 | 52.42 | 52.40 | 52.42 | 2,994,815 | -0.04(-0.08%) |
Feb 01, 2021 | 52.42 | 52.47 | 52.41 | 52.46 | 2,822,050 | +0.05(+0.09%) |
Jan 29, 2021 | 52.39 | 52.45 | 52.38 | 52.42 | 4,427,698 | -0.09(-0.17%) |
Jan 28, 2021 | 52.53 | 52.54 | 52.49 | 52.51 | 2,673,669 | -0.03(-0.05%) |
Jan 27, 2021 | 52.55 | 52.59 | 52.52 | 52.54 | 5,672,693 | -0.01(-0.02%) |
Jan 26, 2021 | 52.56 | 52.58 | 52.54 | 52.55 | 5,268,455 | -0.04(-0.07%) |
Jan 25, 2021 | 52.54 | 52.60 | 52.53 | 52.58 | 5,965,650 | +0.13(+0.24%) |
Jan 22, 2021 | 52.45 | 52.46 | 52.42 | 52.46 | 3,309,480 | +0.03(+0.05%) |
Jan 21, 2021 | 52.48 | 52.49 | 52.43 | 52.43 | 2,874,589 | -0.14(-0.27%) |
Jan 20, 2021 | 52.57 | 52.58 | 52.56 | 52.57 | 3,067,064 | +0.01(+0.02%) |
Jan 19, 2021 | 52.54 | 52.57 | 52.51 | 52.56 | 5,482,863 | +0.00(+0.01%) |
Jan 15, 2021 | 52.56 | 52.57 | 52.55 | 52.56 | 3,224,240 | -0.01(-0.03%) |
Jan 14, 2021 | 52.58 | 52.62 | 52.56 | 52.57 | 3,254,423 | -0.08(-0.15%) |
Jan 13, 2021 | 52.57 | 52.67 | 52.55 | 52.65 | 10,205,045 | +0.21(+0.40%) |
Jan 12, 2021 | 52.45 | 52.45 | 52.38 | 52.45 | 3,582,878 | -0.05(-0.10%) |
Jan 11, 2021 | 52.55 | 52.55 | 52.49 | 52.50 | 2,955,182 | -0.11(-0.21%) |
Jan 08, 2021 | 52.65 | 52.66 | 52.59 | 52.61 | 4,041,455 | -0.04(-0.07%) |
Jan 07, 2021 | 52.64 | 52.65 | 52.60 | 52.64 | 2,386,958 | +0.01(+0.02%) |
Jan 06, 2021 | 52.66 | 52.66 | 52.59 | 52.64 | 3,748,142 | -0.07(-0.14%) |
Jan 05, 2021 | 52.78 | 52.78 | 52.69 | 52.71 | 3,013,308 | -0.05(-0.10%) |
Jan 04, 2021 | 52.70 | 52.77 | 52.69 | 52.76 | 4,501,999 | +0.01(+0.02%) |
Dec 31, 2020 | 52.75 | 52.75 | 52.75 | 2,723,694 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.72 | 52.73 | 52.70 | 52.73 | 2,723,694 | +0.01(+0.02%) |
Dec 29, 2020 | 52.69 | 52.73 | 52.68 | 52.73 | 2,696,979 | +0.02(+0.03%) |
Dec 28, 2020 | 52.65 | 52.71 | 52.64 | 52.71 | 3,171,914 | +0.04(+0.07%) |
Dec 24, 2020 | 52.63 | 52.67 | 52.62 | 52.67 | 2,099,363 | +0.08(+0.15%) |
Dec 23, 2020 | 52.61 | 52.61 | 52.54 | 52.59 | 2,690,399 | -0.13(-0.25%) |
Dec 22, 2020 | 52.68 | 52.72 | 52.68 | 52.72 | 3,033,512 | +0.05(+0.09%) |
Dec 21, 2020 | 52.69 | 52.69 | 52.65 | 52.67 | 2,975,190 | +0.04(+0.08%) |
Dec 18, 2020 | 52.64 | 52.66 | 52.61 | 52.63 | 2,551,546 | -0.04(-0.07%) |
Dec 17, 2020 | 52.70 | 52.72 | 52.63 | 52.67 | 2,733,621 | +0.04(+0.07%) |
Dec 16, 2020 | 52.57 | 52.63 | 52.56 | 52.63 | 3,118,350 | -0.10(-0.19%) |
Dec 15, 2020 | 52.74 | 52.75 | 52.69 | 52.73 | 3,074,749 | +0.01(+0.02%) |
Dec 14, 2020 | 52.68 | 52.73 | 52.67 | 52.72 | 3,600,171 | -0.09(-0.17%) |
Dec 11, 2020 | 52.80 | 52.83 | 52.79 | 52.81 | 2,227,152 | +0.08(+0.15%) |
Dec 10, 2020 | 52.66 | 52.73 | 52.64 | 52.73 | 2,163,835 | +0.11(+0.21%) |
Dec 09, 2020 | 52.63 | 52.64 | 52.58 | 52.62 | 3,245,063 | -0.02(-0.04%) |
Dec 08, 2020 | 52.58 | 52.66 | 52.57 | 52.64 | 2,276,731 | +0.07(+0.13%) |
Dec 07, 2020 | 52.53 | 52.59 | 52.52 | 52.58 | 2,834,876 | +0.09(+0.17%) |
Dec 04, 2020 | 52.48 | 52.49 | 52.44 | 52.49 | 4,744,768 | -0.04(-0.07%) |
Dec 03, 2020 | 52.47 | 52.52 | 52.46 | 52.52 | 2,709,506 | +0.13(+0.24%) |
Dec 02, 2020 | 52.39 | 52.40 | 52.35 | 52.40 | 2,975,532 | +0.01(+0.02%) |