Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.43 | 49.49 | 49.43 | 49.46 | 871,540 | +0.00(+0.00%) |
Mar 30, 2021 | 49.43 | 49.46 | 49.40 | 49.46 | 1,020,415 | +0.01(+0.02%) |
Mar 29, 2021 | 49.52 | 49.52 | 49.43 | 49.45 | 1,327,971 | -0.01(-0.02%) |
Mar 26, 2021 | 49.49 | 49.54 | 49.45 | 49.46 | 785,174 | -0.06(-0.13%) |
Mar 25, 2021 | 49.51 | 49.56 | 49.50 | 49.53 | 2,314,771 | +0.00(+0.00%) |
Mar 24, 2021 | 49.50 | 49.55 | 49.47 | 49.53 | 2,316,174 | +0.04(+0.07%) |
Mar 23, 2021 | 49.49 | 49.52 | 49.45 | 49.49 | 948,856 | +0.04(+0.08%) |
Mar 22, 2021 | 49.42 | 49.45 | 49.40 | 49.45 | 799,163 | +0.05(+0.09%) |
Mar 19, 2021 | 49.38 | 49.43 | 49.35 | 49.41 | 906,451 | -0.02(-0.04%) |
Mar 18, 2021 | 49.40 | 49.44 | 49.39 | 49.43 | 1,160,800 | -0.11(-0.22%) |
Mar 17, 2021 | 49.44 | 49.58 | 49.44 | 49.54 | 1,677,568 | +0.00(+0.00%) |
Mar 16, 2021 | 49.55 | 49.56 | 49.52 | 49.54 | 1,112,780 | -0.01(-0.02%) |
Mar 15, 2021 | 49.56 | 49.58 | 49.52 | 49.55 | 1,054,525 | -0.03(-0.06%) |
Mar 12, 2021 | 49.59 | 49.61 | 49.56 | 49.57 | 1,490,935 | -0.08(-0.17%) |
Mar 11, 2021 | 49.65 | 49.70 | 49.63 | 49.66 | 1,317,985 | +0.01(+0.02%) |
Mar 10, 2021 | 49.63 | 49.66 | 49.59 | 49.65 | 952,181 | +0.01(+0.02%) |
Mar 09, 2021 | 49.63 | 49.70 | 49.59 | 49.64 | 1,715,233 | -0.05(-0.09%) |
Mar 08, 2021 | 49.70 | 49.72 | 49.67 | 49.69 | 1,388,282 | -0.06(-0.11%) |
Mar 05, 2021 | 49.66 | 49.74 | 49.66 | 49.74 | 2,053,623 | -0.01(-0.02%) |
Mar 04, 2021 | 49.90 | 49.90 | 49.74 | 49.75 | 1,484,209 | -0.08(-0.17%) |
Mar 03, 2021 | 49.83 | 49.86 | 49.81 | 49.83 | 1,346,424 | +0.00(+0.00%) |
Mar 02, 2021 | 49.77 | 49.84 | 49.75 | 49.83 | 1,877,751 | +0.03(+0.06%) |
Mar 01, 2021 | 49.76 | 49.81 | 49.71 | 49.81 | 1,238,796 | +0.06(+0.11%) |
Feb 26, 2021 | 49.62 | 49.75 | 49.52 | 49.75 | 2,246,698 | +0.23(+0.47%) |
Feb 25, 2021 | 49.66 | 49.69 | 49.51 | 49.52 | 2,973,765 | -0.26(-0.52%) |
Feb 24, 2021 | 49.72 | 49.78 | 49.70 | 49.78 | 960,892 | -0.02(-0.04%) |
Feb 23, 2021 | 49.80 | 49.83 | 49.77 | 49.80 | 1,511,496 | +0.00(+0.00%) |
Feb 22, 2021 | 49.83 | 49.85 | 49.79 | 49.80 | 1,265,721 | -0.06(-0.13%) |
Feb 19, 2021 | 49.88 | 49.88 | 49.83 | 49.86 | 1,255,269 | -0.08(-0.17%) |
Feb 18, 2021 | 49.91 | 49.95 | 49.90 | 49.95 | 2,881,361 | +0.02(+0.04%) |
Feb 17, 2021 | 49.86 | 49.93 | 49.86 | 49.93 | 845,817 | +0.06(+0.11%) |
Feb 16, 2021 | 49.97 | 49.98 | 49.86 | 49.87 | 3,133,283 | -0.12(-0.24%) |
Feb 12, 2021 | 50.02 | 50.05 | 49.97 | 49.99 | 1,058,711 | -0.02(-0.04%) |
Feb 11, 2021 | 50.02 | 50.04 | 49.97 | 50.01 | 1,555,362 | -0.03(-0.06%) |
Feb 10, 2021 | 50.02 | 50.07 | 50.00 | 50.04 | 994,237 | -0.01(-0.02%) |
Feb 09, 2021 | 50.01 | 50.06 | 50.01 | 50.05 | 1,013,675 | -0.03(-0.06%) |
Feb 08, 2021 | 50.07 | 50.08 | 50.06 | 50.07 | 1,081,440 | -0.01(-0.02%) |
Feb 05, 2021 | 50.11 | 50.12 | 50.07 | 50.08 | 916,153 | -0.02(-0.04%) |
Feb 04, 2021 | 50.09 | 50.10 | 50.04 | 50.10 | 1,091,151 | +0.01(+0.02%) |
Feb 03, 2021 | 50.09 | 50.12 | 50.09 | 50.09 | 2,354,511 | -0.01(-0.02%) |
Feb 02, 2021 | 50.12 | 50.12 | 50.04 | 50.10 | 1,127,092 | +0.03(+0.06%) |
Feb 01, 2021 | 50.07 | 50.08 | 50.02 | 50.07 | 1,716,789 | +0.01(+0.03%) |
Jan 29, 2021 | 50.01 | 50.07 | 50.00 | 50.06 | 1,306,018 | +0.02(+0.04%) |
Jan 28, 2021 | 50.02 | 50.04 | 49.99 | 50.04 | 1,102,423 | +0.03(+0.06%) |
Jan 27, 2021 | 50.00 | 50.05 | 49.99 | 50.02 | 954,510 | +0.01(+0.02%) |
Jan 26, 2021 | 50.00 | 50.02 | 49.99 | 50.01 | 1,363,418 | +0.00(+0.00%) |
Jan 25, 2021 | 49.98 | 50.02 | 49.98 | 50.01 | 1,013,539 | +0.00(+0.00%) |
Jan 22, 2021 | 50.02 | 50.03 | 49.99 | 50.01 | 898,529 | -0.01(-0.02%) |
Jan 21, 2021 | 49.99 | 50.02 | 49.98 | 50.02 | 1,315,483 | +0.01(+0.02%) |
Jan 20, 2021 | 50.03 | 50.03 | 49.97 | 50.01 | 949,794 | +0.03(+0.06%) |
Jan 19, 2021 | 49.96 | 50.00 | 49.94 | 49.98 | 1,779,736 | -0.01(-0.02%) |
Jan 15, 2021 | 50.03 | 50.03 | 49.95 | 49.99 | 2,425,045 | +0.03(+0.06%) |
Jan 14, 2021 | 49.94 | 49.98 | 49.93 | 49.96 | 1,852,990 | +0.02(+0.04%) |
Jan 13, 2021 | 49.89 | 49.95 | 49.89 | 49.94 | 6,354,964 | +0.06(+0.11%) |
Jan 12, 2021 | 49.81 | 49.96 | 49.80 | 49.89 | 2,316,506 | -0.09(-0.19%) |
Jan 11, 2021 | 50.06 | 50.06 | 49.97 | 49.98 | 1,254,082 | -0.06(-0.13%) |
Jan 08, 2021 | 50.02 | 50.06 | 50.02 | 50.04 | 1,209,604 | -0.01(-0.02%) |
Jan 07, 2021 | 50.08 | 50.09 | 50.04 | 50.05 | 825,726 | -0.04(-0.07%) |
Jan 06, 2021 | 50.05 | 50.13 | 50.03 | 50.09 | 1,751,974 | -0.02(-0.04%) |
Jan 05, 2021 | 50.13 | 50.13 | 50.06 | 50.11 | 1,197,288 | +0.07(+0.15%) |
Jan 04, 2021 | 50.02 | 50.05 | 50.01 | 50.03 | 1,275,086 | +0.01(+0.02%) |
Dec 31, 2020 | 50.02 | 50.02 | 50.02 | 904,796 | +0.02(+0.04%) | |
Dec 30, 2020 | 50.02 | 50.02 | 49.98 | 50.01 | 904,796 | +0.01(+0.02%) |
Dec 29, 2020 | 50.00 | 50.01 | 49.98 | 50.00 | 894,309 | +0.01(+0.02%) |
Dec 28, 2020 | 49.98 | 50.00 | 49.96 | 49.99 | 1,279,907 | +0.02(+0.04%) |
Dec 24, 2020 | 49.99 | 50.00 | 49.97 | 49.97 | 507,577 | -0.01(-0.02%) |
Dec 23, 2020 | 50.00 | 50.01 | 49.94 | 49.98 | 2,049,273 | -0.00(-0.01%) |
Dec 22, 2020 | 49.97 | 49.99 | 49.94 | 49.98 | 1,267,872 | -0.02(-0.04%) |
Dec 21, 2020 | 49.98 | 50.00 | 49.93 | 50.00 | 1,819,568 | +0.03(+0.06%) |
Dec 18, 2020 | 49.94 | 49.99 | 49.93 | 49.97 | 1,971,822 | +0.04(+0.07%) |
Dec 17, 2020 | 49.93 | 49.94 | 49.89 | 49.94 | 1,079,136 | +0.03(+0.06%) |
Dec 16, 2020 | 49.90 | 49.92 | 49.88 | 49.91 | 1,679,451 | +0.00(+0.00%) |
Dec 15, 2020 | 49.89 | 49.91 | 49.87 | 49.91 | 1,364,512 | +0.03(+0.06%) |
Dec 14, 2020 | 49.87 | 49.88 | 49.86 | 49.88 | 1,271,226 | -0.02(-0.04%) |
Dec 11, 2020 | 49.87 | 49.91 | 49.85 | 49.90 | 1,134,418 | +0.06(+0.13%) |
Dec 10, 2020 | 49.83 | 49.84 | 49.82 | 49.83 | 1,569,686 | +0.01(+0.02%) |
Dec 09, 2020 | 49.87 | 49.87 | 49.81 | 49.82 | 3,849,466 | -0.08(-0.17%) |
Dec 08, 2020 | 49.91 | 49.92 | 49.89 | 49.91 | 1,041,934 | -0.01(-0.02%) |
Dec 07, 2020 | 49.91 | 49.93 | 49.90 | 49.92 | 734,569 | +0.01(+0.02%) |
Dec 04, 2020 | 49.92 | 49.93 | 49.90 | 49.91 | 955,191 | -0.02(-0.04%) |
Dec 03, 2020 | 49.94 | 49.94 | 49.90 | 49.93 | 781,354 | +0.03(+0.06%) |
Dec 02, 2020 | 49.93 | 49.93 | 49.86 | 49.90 | 1,422,083 | +0.03(+0.06%) |
Dec 01, 2020 | 49.90 | 49.94 | 49.81 | 49.87 | 1,586,756 | -0.01(-0.02%) |
Nov 30, 2020 | 49.81 | 49.89 | 49.81 | 49.88 | 1,455,623 | +0.02(+0.04%) |
Nov 27, 2020 | 49.90 | 49.90 | 49.85 | 49.86 | 690,458 | -0.01(-0.02%) |
Nov 25, 2020 | 49.87 | 49.90 | 49.86 | 49.87 | 1,138,106 | +0.00(+0.00%) |
Nov 24, 2020 | 49.86 | 49.88 | 49.86 | 49.87 | 1,707,851 | -0.01(-0.02%) |
Nov 23, 2020 | 49.81 | 49.91 | 49.81 | 49.88 | 1,088,008 | +0.00(+0.00%) |
Nov 20, 2020 | 49.86 | 49.88 | 49.86 | 49.88 | 1,073,661 | +0.00(+0.00%) |
Nov 19, 2020 | 49.87 | 49.89 | 49.86 | 49.88 | 1,527,783 | +0.05(+0.09%) |
Nov 18, 2020 | 49.86 | 49.86 | 49.83 | 49.84 | 1,421,151 | +0.03(+0.06%) |
Nov 17, 2020 | 49.85 | 49.86 | 49.81 | 49.81 | 2,839,466 | +0.03(+0.06%) |
Nov 16, 2020 | 49.82 | 49.82 | 49.78 | 49.78 | 936,282 | -0.04(-0.07%) |
Nov 13, 2020 | 49.82 | 49.84 | 49.76 | 49.82 | 1,157,202 | +0.01(+0.02%) |
Nov 12, 2020 | 49.85 | 49.85 | 49.75 | 49.81 | 2,003,529 | +0.03(+0.06%) |
Nov 11, 2020 | 49.75 | 49.78 | 49.74 | 49.78 | 903,192 | +0.05(+0.09%) |
Nov 10, 2020 | 49.74 | 49.77 | 49.73 | 49.74 | 1,346,266 | -0.15(-0.30%) |
Nov 09, 2020 | 49.87 | 49.90 | 49.84 | 49.88 | 1,076,422 | -0.05(-0.09%) |
Nov 06, 2020 | 49.91 | 49.95 | 49.91 | 49.93 | 976,884 | -0.04(-0.07%) |
Nov 05, 2020 | 49.95 | 49.97 | 49.92 | 49.97 | 1,106,973 | +0.02(+0.04%) |
Nov 04, 2020 | 49.95 | 49.97 | 49.90 | 49.95 | 3,236,129 | +0.06(+0.11%) |
Nov 03, 2020 | 49.87 | 49.93 | 49.86 | 49.89 | 938,949 | +0.05(+0.09%) |
Nov 02, 2020 | 49.87 | 49.88 | 49.81 | 49.85 | 4,047,401 | +0.02(+0.03%) |
Oct 30, 2020 | 49.84 | 49.84 | 49.78 | 49.83 | 1,705,092 | +0.01(+0.02%) |
Oct 29, 2020 | 49.81 | 49.83 | 49.78 | 49.82 | 1,702,069 | +0.01(+0.02%) |
Oct 28, 2020 | 49.82 | 49.84 | 49.79 | 49.81 | 1,311,777 | -0.01(-0.02%) |
Oct 27, 2020 | 49.79 | 49.83 | 49.78 | 49.82 | 859,460 | +0.02(+0.04%) |
Oct 26, 2020 | 49.80 | 49.84 | 49.79 | 49.80 | 1,104,389 | -0.01(-0.02%) |
Oct 23, 2020 | 49.79 | 49.81 | 49.76 | 49.81 | 727,076 | -0.01(-0.02%) |
Oct 22, 2020 | 49.79 | 49.82 | 49.74 | 49.82 | 1,207,697 | +0.06(+0.13%) |
Oct 21, 2020 | 49.77 | 49.79 | 49.75 | 49.76 | 917,031 | -0.02(-0.04%) |
Oct 20, 2020 | 49.78 | 49.79 | 49.75 | 49.77 | 997,969 | +0.02(+0.04%) |
Oct 19, 2020 | 49.77 | 49.80 | 49.74 | 49.76 | 1,060,952 | +0.00(+0.00%) |
Oct 16, 2020 | 49.77 | 49.80 | 49.75 | 49.76 | 1,810,792 | -0.04(-0.07%) |
Oct 15, 2020 | 49.76 | 49.81 | 49.74 | 49.79 | 1,151,693 | +0.01(+0.02%) |
Oct 14, 2020 | 49.76 | 49.79 | 49.68 | 49.78 | 1,372,607 | -0.02(-0.04%) |
Oct 13, 2020 | 49.81 | 49.87 | 49.77 | 49.80 | 3,013,133 | -0.06(-0.11%) |
Oct 12, 2020 | 49.77 | 49.87 | 49.76 | 49.86 | 1,146,285 | +0.07(+0.15%) |
Oct 09, 2020 | 49.76 | 49.80 | 49.74 | 49.78 | 1,963,963 | -0.08(-0.17%) |
Oct 08, 2020 | 49.93 | 49.93 | 49.87 | 49.87 | 1,570,865 | -0.06(-0.11%) |
Oct 07, 2020 | 49.90 | 49.92 | 49.87 | 49.92 | 1,000,543 | -0.01(-0.02%) |
Oct 06, 2020 | 49.89 | 49.93 | 49.87 | 49.93 | 1,498,349 | +0.06(+0.13%) |
Oct 05, 2020 | 49.92 | 49.92 | 49.87 | 49.87 | 1,063,714 | -0.07(-0.15%) |
Oct 02, 2020 | 49.96 | 49.96 | 49.89 | 49.94 | 822,563 | +0.07(+0.15%) |
Oct 01, 2020 | 49.85 | 49.88 | 49.81 | 49.87 | 2,192,976 | -0.03(-0.06%) |
Sep 30, 2020 | 49.88 | 49.90 | 49.85 | 49.89 | 1,113,733 | +0.02(+0.04%) |
Sep 29, 2020 | 49.86 | 49.89 | 49.85 | 49.88 | 923,976 | +0.03(+0.06%) |
Sep 28, 2020 | 49.88 | 49.88 | 49.83 | 49.85 | 1,317,688 | -0.02(-0.04%) |
Sep 25, 2020 | 49.86 | 49.87 | 49.81 | 49.87 | 1,386,913 | +0.02(+0.04%) |
Sep 24, 2020 | 49.85 | 49.88 | 49.79 | 49.85 | 945,374 | -0.01(-0.02%) |
Sep 23, 2020 | 49.85 | 49.88 | 49.81 | 49.86 | 1,086,116 | +0.02(+0.04%) |
Sep 22, 2020 | 49.83 | 49.86 | 49.79 | 49.84 | 897,616 | +0.05(+0.09%) |
Sep 21, 2020 | 49.88 | 49.88 | 49.76 | 49.79 | 922,745 | -0.03(-0.06%) |
Sep 18, 2020 | 49.85 | 49.87 | 49.82 | 49.82 | 919,315 | -0.04(-0.07%) |
Sep 17, 2020 | 49.88 | 49.89 | 49.85 | 49.86 | 823,744 | +0.02(+0.04%) |
Sep 16, 2020 | 49.94 | 49.94 | 49.84 | 49.84 | 1,276,851 | -0.03(-0.06%) |
Sep 15, 2020 | 49.89 | 49.89 | 49.86 | 49.87 | 1,193,435 | -0.06(-0.11%) |
Sep 14, 2020 | 49.92 | 49.93 | 49.90 | 49.92 | 1,028,329 | +0.03(+0.06%) |
Sep 11, 2020 | 49.91 | 49.92 | 49.88 | 49.89 | 1,416,716 | -0.01(-0.02%) |
Sep 10, 2020 | 49.94 | 49.96 | 49.89 | 49.90 | 1,347,216 | -0.11(-0.22%) |
Sep 09, 2020 | 50.04 | 50.04 | 50.00 | 50.01 | 1,108,028 | -0.01(-0.02%) |
Sep 08, 2020 | 50.01 | 50.05 | 49.98 | 50.02 | 1,567,646 | +0.04(+0.07%) |
Sep 04, 2020 | 49.99 | 50.03 | 49.97 | 49.99 | 729,731 | -0.04(-0.07%) |
Sep 03, 2020 | 50.10 | 50.10 | 49.99 | 50.02 | 3,393,837 | -0.02(-0.04%) |
Sep 02, 2020 | 50.01 | 50.08 | 50.01 | 50.04 | 1,098,403 | +0.07(+0.15%) |
Sep 01, 2020 | 49.94 | 49.99 | 49.94 | 49.97 | 1,001,551 | +0.03(+0.05%) |
Aug 31, 2020 | 49.95 | 49.95 | 49.91 | 49.94 | 653,479 | -0.02(-0.04%) |
Aug 28, 2020 | 49.94 | 49.98 | 49.90 | 49.96 | 996,286 | +0.06(+0.13%) |
Aug 27, 2020 | 49.91 | 49.92 | 49.86 | 49.90 | 1,523,217 | -0.03(-0.06%) |
Aug 26, 2020 | 49.90 | 49.93 | 49.87 | 49.92 | 1,421,767 | +0.03(+0.06%) |
Aug 25, 2020 | 49.88 | 49.93 | 49.86 | 49.90 | 1,143,669 | -0.01(-0.02%) |
Aug 24, 2020 | 49.92 | 49.94 | 49.90 | 49.90 | 781,332 | -0.04(-0.07%) |
Aug 21, 2020 | 49.92 | 49.95 | 49.90 | 49.94 | 740,027 | -0.02(-0.04%) |
Aug 20, 2020 | 49.97 | 49.98 | 49.92 | 49.96 | 708,413 | -0.01(-0.02%) |
Aug 19, 2020 | 49.95 | 49.99 | 49.93 | 49.97 | 1,001,608 | +0.00(+0.00%) |
Aug 18, 2020 | 49.98 | 49.98 | 49.92 | 49.97 | 1,757,979 | +0.02(+0.04%) |
Aug 17, 2020 | 49.94 | 49.96 | 49.91 | 49.95 | 1,087,751 | +0.06(+0.11%) |
Aug 14, 2020 | 50.01 | 50.01 | 49.87 | 49.90 | 745,581 | -0.01(-0.02%) |
Aug 13, 2020 | 49.93 | 49.99 | 49.89 | 49.90 | 3,003,074 | +0.00(+0.00%) |
Aug 12, 2020 | 49.85 | 49.92 | 49.85 | 49.90 | 2,606,400 | +0.01(+0.02%) |
Aug 11, 2020 | 49.96 | 50.06 | 49.89 | 49.90 | 1,086,414 | -0.15(-0.29%) |
Aug 10, 2020 | 50.04 | 50.06 | 50.01 | 50.04 | 1,028,443 | +0.04(+0.07%) |
Aug 07, 2020 | 49.99 | 50.04 | 49.99 | 50.01 | 1,504,776 | +0.06(+0.11%) |
Aug 06, 2020 | 50.00 | 50.00 | 49.91 | 49.95 | 1,083,047 | +0.08(+0.17%) |
Aug 05, 2020 | 49.95 | 49.96 | 49.87 | 49.87 | 1,723,868 | -0.14(-0.28%) |
Aug 04, 2020 | 49.95 | 50.01 | 49.95 | 50.01 | 5,239,529 | +0.10(+0.20%) |
Aug 03, 2020 | 49.92 | 49.92 | 49.86 | 49.90 | 2,327,090 | +0.01(+0.03%) |
Jul 31, 2020 | 49.89 | 49.92 | 49.84 | 49.89 | 1,530,297 | +0.00(+0.00%) |
Jul 30, 2020 | 49.85 | 49.89 | 49.84 | 49.89 | 872,770 | +0.03(+0.06%) |
Jul 29, 2020 | 49.81 | 49.87 | 49.81 | 49.86 | 1,023,583 | +0.05(+0.11%) |
Jul 28, 2020 | 49.77 | 49.90 | 49.77 | 49.81 | 1,423,866 | +0.04(+0.07%) |
Jul 27, 2020 | 49.74 | 49.79 | 49.74 | 49.77 | 908,447 | +0.02(+0.04%) |
Jul 24, 2020 | 49.83 | 49.83 | 49.71 | 49.75 | 8,100,804 | -0.05(-0.11%) |
Jul 23, 2020 | 49.85 | 49.85 | 49.77 | 49.81 | 4,637,370 | -0.03(-0.06%) |
Jul 22, 2020 | 49.84 | 49.86 | 49.81 | 49.84 | 773,506 | +0.00(+0.00%) |
Jul 21, 2020 | 49.79 | 49.85 | 49.79 | 49.84 | 817,501 | +0.03(+0.06%) |
Jul 20, 2020 | 49.83 | 49.86 | 49.78 | 49.81 | 653,364 | -0.01(-0.02%) |
Jul 17, 2020 | 49.78 | 49.82 | 49.75 | 49.82 | 886,093 | +0.05(+0.11%) |
Jul 16, 2020 | 49.80 | 49.85 | 49.76 | 49.76 | 1,721,441 | -0.05(-0.09%) |
Jul 15, 2020 | 49.78 | 49.82 | 49.77 | 49.81 | 599,726 | -0.01(-0.02%) |
Jul 14, 2020 | 49.81 | 49.85 | 49.79 | 49.82 | 886,572 | +0.06(+0.13%) |
Jul 13, 2020 | 49.79 | 49.83 | 49.74 | 49.75 | 1,058,595 | -0.05(-0.09%) |
Jul 10, 2020 | 49.86 | 49.86 | 49.78 | 49.80 | 939,750 | -0.13(-0.26%) |
Jul 09, 2020 | 49.90 | 49.93 | 49.87 | 49.93 | 771,623 | +0.02(+0.04%) |
Jul 08, 2020 | 49.89 | 49.93 | 49.85 | 49.91 | 961,816 | +0.04(+0.07%) |
Jul 07, 2020 | 49.86 | 49.90 | 49.85 | 49.87 | 835,119 | +0.00(+0.00%) |
Jul 06, 2020 | 49.91 | 49.93 | 49.87 | 49.87 | 1,078,793 | -0.03(-0.06%) |
Jul 02, 2020 | 49.90 | 49.92 | 49.85 | 49.90 | 1,067,238 | +0.05(+0.09%) |
Jul 01, 2020 | 49.88 | 49.89 | 49.81 | 49.85 | 891,292 | +0.07(+0.15%) |
Jun 30, 2020 | 49.82 | 49.83 | 49.73 | 49.78 | 1,001,038 | -0.05(-0.09%) |
Jun 29, 2020 | 49.77 | 49.83 | 49.77 | 49.83 | 698,567 | +0.01(+0.02%) |
Jun 26, 2020 | 49.79 | 49.83 | 49.75 | 49.82 | 687,330 | +0.05(+0.09%) |
Jun 25, 2020 | 49.76 | 49.77 | 49.71 | 49.77 | 5,481,610 | +0.03(+0.06%) |
Jun 24, 2020 | 49.73 | 49.78 | 49.73 | 49.74 | 10,450,504 | -0.01(-0.02%) |
Jun 23, 2020 | 49.83 | 49.83 | 49.73 | 49.75 | 4,945,393 | -0.02(-0.04%) |
Jun 22, 2020 | 49.76 | 49.85 | 49.76 | 49.77 | 3,030,627 | +0.02(+0.04%) |
Jun 19, 2020 | 49.74 | 49.82 | 49.74 | 49.75 | 1,512,935 | -0.04(-0.07%) |
Jun 18, 2020 | 49.84 | 49.84 | 49.74 | 49.79 | 6,212,492 | +0.01(+0.02%) |
Jun 17, 2020 | 49.84 | 49.84 | 49.76 | 49.78 | 1,091,656 | -0.01(-0.02%) |
Jun 16, 2020 | 49.90 | 49.90 | 49.79 | 49.79 | 3,902,178 | -0.09(-0.18%) |
Jun 15, 2020 | 49.96 | 49.96 | 49.86 | 49.88 | 1,150,811 | -0.04(-0.07%) |
Jun 12, 2020 | 49.87 | 50.05 | 49.86 | 49.92 | 989,655 | +0.04(+0.07%) |
Jun 11, 2020 | 49.91 | 49.98 | 49.86 | 49.88 | 1,246,507 | -0.03(-0.06%) |
Jun 10, 2020 | 49.87 | 49.96 | 49.86 | 49.91 | 1,191,174 | +0.01(+0.02%) |
Jun 09, 2020 | 49.87 | 49.94 | 49.85 | 49.90 | 1,885,157 | +0.00(+0.00%) |
Jun 08, 2020 | 49.94 | 49.96 | 49.90 | 49.90 | 1,264,348 | +0.01(+0.02%) |
Jun 05, 2020 | 49.87 | 49.93 | 49.86 | 49.89 | 696,723 | -0.06(-0.13%) |
Jun 04, 2020 | 49.94 | 49.96 | 49.89 | 49.95 | 637,680 | -0.03(-0.05%) |
Jun 03, 2020 | 49.98 | 50.03 | 49.92 | 49.98 | 1,291,372 | +0.03(+0.05%) |
Jun 02, 2020 | 49.90 | 49.98 | 49.90 | 49.95 | 954,558 | +0.05(+0.11%) |
Jun 01, 2020 | 49.88 | 49.95 | 49.86 | 49.90 | 999,008 | +0.05(+0.10%) |
May 29, 2020 | 49.86 | 49.90 | 49.84 | 49.85 | 4,311,137 | +0.02(+0.04%) |
May 28, 2020 | 49.84 | 49.90 | 49.82 | 49.83 | 3,132,966 | -0.02(-0.04%) |
May 27, 2020 | 49.83 | 49.92 | 49.81 | 49.85 | 1,761,169 | -0.02(-0.04%) |
May 26, 2020 | 49.81 | 49.89 | 49.78 | 49.87 | 488,919 | +0.03(+0.05%) |
May 22, 2020 | 49.83 | 49.86 | 49.81 | 49.84 | 587,867 | -0.04(-0.07%) |
May 21, 2020 | 49.81 | 49.96 | 49.81 | 49.88 | 1,209,409 | +0.04(+0.07%) |
May 20, 2020 | 49.79 | 49.89 | 49.77 | 49.84 | 930,911 | +0.05(+0.11%) |
May 19, 2020 | 49.73 | 49.81 | 49.73 | 49.78 | 668,969 | -0.02(-0.04%) |
May 18, 2020 | 49.77 | 49.81 | 49.76 | 49.80 | 916,793 | -0.04(-0.07%) |
May 15, 2020 | 49.82 | 49.87 | 49.78 | 49.84 | 689,729 | -0.02(-0.04%) |
May 14, 2020 | 49.82 | 49.89 | 49.81 | 49.86 | 932,469 | +0.02(+0.04%) |
May 13, 2020 | 49.80 | 49.86 | 49.72 | 49.84 | 943,610 | +0.04(+0.07%) |
May 12, 2020 | 49.78 | 49.85 | 49.73 | 49.80 | 1,062,367 | -0.02(-0.04%) |
May 11, 2020 | 49.82 | 49.86 | 49.78 | 49.82 | 1,105,405 | -0.14(-0.27%) |
May 08, 2020 | 49.98 | 50.00 | 49.91 | 49.96 | 971,026 | +0.03(+0.05%) |
May 07, 2020 | 49.86 | 50.01 | 49.85 | 49.93 | 927,168 | +0.08(+0.16%) |
May 06, 2020 | 49.88 | 49.92 | 49.81 | 49.85 | 1,047,746 | -0.06(-0.13%) |
May 05, 2020 | 49.87 | 49.94 | 49.86 | 49.91 | 1,169,432 | +0.03(+0.05%) |
May 04, 2020 | 49.89 | 49.92 | 49.78 | 49.89 | 1,021,878 | +0.07(+0.15%) |
May 01, 2020 | 49.76 | 49.86 | 49.76 | 49.81 | 2,290,527 | -0.04(-0.08%) |
Apr 30, 2020 | 49.76 | 49.86 | 49.74 | 49.85 | 1,081,577 | +0.10(+0.20%) |
Apr 29, 2020 | 49.65 | 49.75 | 49.60 | 49.75 | 643,196 | +0.14(+0.28%) |
Apr 28, 2020 | 49.48 | 49.69 | 49.48 | 49.62 | 1,117,509 | +0.11(+0.22%) |
Apr 27, 2020 | 49.52 | 49.57 | 49.45 | 49.51 | 928,748 | +0.03(+0.06%) |
Apr 24, 2020 | 49.60 | 49.64 | 49.44 | 49.48 | 738,170 | -0.06(-0.13%) |
Apr 23, 2020 | 49.52 | 49.60 | 49.41 | 49.54 | 877,228 | +0.13(+0.26%) |
Apr 22, 2020 | 49.33 | 49.49 | 49.29 | 49.42 | 1,171,735 | +0.05(+0.09%) |
Apr 21, 2020 | 49.34 | 49.44 | 49.26 | 49.37 | 619,797 | -0.04(-0.07%) |
Apr 20, 2020 | 49.41 | 49.46 | 49.28 | 49.41 | 810,750 | +0.00(+0.00%) |
Apr 17, 2020 | 49.48 | 49.54 | 49.39 | 49.41 | 1,126,929 | -0.04(-0.07%) |
Apr 16, 2020 | 49.51 | 49.53 | 49.38 | 49.44 | 2,111,262 | -0.05(-0.09%) |
Apr 15, 2020 | 49.48 | 49.56 | 49.37 | 49.49 | 1,043,517 | +0.03(+0.06%) |
Apr 14, 2020 | 49.35 | 49.50 | 49.10 | 49.46 | 2,891,287 | +0.02(+0.04%) |
Apr 13, 2020 | 49.43 | 49.54 | 49.13 | 49.44 | 3,665,480 | -0.14(-0.28%) |
Apr 09, 2020 | 49.48 | 49.79 | 49.32 | 49.58 | 1,657,951 | -0.15(-0.29%) |
Apr 08, 2020 | 49.73 | 49.76 | 49.59 | 49.73 | 954,806 | +0.04(+0.07%) |
Apr 07, 2020 | 49.28 | 49.81 | 49.28 | 49.69 | 1,493,868 | +0.20(+0.41%) |
Apr 06, 2020 | 49.71 | 49.73 | 49.47 | 49.49 | 3,171,964 | -0.24(-0.48%) |
Apr 03, 2020 | 49.88 | 49.91 | 49.60 | 49.73 | 1,274,125 | +0.06(+0.13%) |
Apr 02, 2020 | 49.76 | 49.85 | 49.50 | 49.66 | 1,663,698 | +0.15(+0.29%) |