Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.20 | 50.20 | 50.18 | 50.18 | 672,700 | -0.02(-0.04%) |
Apr 29, 2021 | 50.18 | 50.20 | 50.17 | 50.20 | 600,249 | +0.03(+0.06%) |
Apr 28, 2021 | 50.17 | 50.18 | 50.16 | 50.17 | 308,530 | +0.01(+0.01%) |
Apr 27, 2021 | 50.17 | 50.18 | 50.16 | 50.16 | 509,498 | -0.02(-0.03%) |
Apr 26, 2021 | 50.17 | 50.18 | 50.16 | 50.18 | 540,355 | +0.00(+0.00%) |
Apr 23, 2021 | 50.17 | 50.18 | 50.17 | 50.18 | 349,400 | +0.01(+0.02%) |
Apr 22, 2021 | 50.18 | 50.18 | 50.17 | 50.17 | 357,720 | +0.00(+0.00%) |
Apr 21, 2021 | 50.17 | 50.18 | 50.16 | 50.17 | 668,364 | -0.01(-0.02%) |
Apr 20, 2021 | 50.18 | 50.18 | 50.17 | 50.18 | 406,289 | +0.01(+0.02%) |
Apr 19, 2021 | 50.17 | 50.18 | 50.16 | 50.17 | 626,657 | +0.00(+0.00%) |
Apr 16, 2021 | 50.17 | 50.17 | 50.16 | 50.17 | 368,700 | +0.00(+0.00%) |
Apr 15, 2021 | 50.16 | 50.18 | 50.16 | 50.17 | 1,019,940 | +0.01(+0.02%) |
Apr 14, 2021 | 50.17 | 50.18 | 50.16 | 50.16 | 720,393 | +0.00(+0.00%) |
Apr 13, 2021 | 50.15 | 50.16 | 50.15 | 50.16 | 626,244 | +0.00(+0.00%) |
Apr 12, 2021 | 50.17 | 50.17 | 50.15 | 50.16 | 381,007 | +0.00(+0.01%) |
Apr 09, 2021 | 50.16 | 50.16 | 50.15 | 50.16 | 466,500 | -0.00(-0.01%) |
Apr 08, 2021 | 50.16 | 50.17 | 50.15 | 50.16 | 399,074 | +0.00(+0.00%) |
Apr 07, 2021 | 50.15 | 50.16 | 50.15 | 50.16 | 281,419 | +0.01(+0.02%) |
Apr 06, 2021 | 50.15 | 50.16 | 50.15 | 50.15 | 480,846 | +0.00(+0.00%) |
Apr 05, 2021 | 50.16 | 50.16 | 50.15 | 50.15 | 822,528 | -0.01(-0.01%) |
Apr 01, 2021 | 50.16 | 50.16 | 50.14 | 50.16 | 1,093,400 | -0.03(-0.07%) |
Mar 31, 2021 | 50.19 | 50.19 | 50.18 | 50.19 | 1,413,886 | +0.00(+0.00%) |
Mar 30, 2021 | 50.18 | 50.19 | 50.18 | 50.19 | 788,565 | +0.00(+0.01%) |
Mar 29, 2021 | 50.20 | 50.20 | 50.17 | 50.19 | 850,065 | +0.01(+0.02%) |
Mar 26, 2021 | 50.17 | 50.18 | 50.17 | 50.17 | 806,700 | +0.00(+0.00%) |
Mar 25, 2021 | 50.18 | 50.19 | 50.17 | 50.17 | 996,699 | -0.01(-0.01%) |
Mar 24, 2021 | 50.17 | 50.18 | 50.17 | 50.18 | 946,533 | +0.01(+0.02%) |
Mar 23, 2021 | 50.18 | 50.18 | 50.17 | 50.17 | 442,585 | +0.00(+0.00%) |
Mar 22, 2021 | 50.16 | 50.18 | 50.16 | 50.17 | 361,352 | +0.00(+0.00%) |
Mar 19, 2021 | 50.16 | 50.17 | 50.16 | 50.17 | 454,100 | +0.01(+0.02%) |
Mar 18, 2021 | 50.16 | 50.17 | 50.16 | 50.16 | 489,290 | +0.00(+0.00%) |
Mar 17, 2021 | 50.16 | 50.17 | 50.15 | 50.16 | 1,245,698 | +0.00(+0.00%) |
Mar 16, 2021 | 50.16 | 50.17 | 50.15 | 50.16 | 509,984 | +0.00(+0.00%) |
Mar 15, 2021 | 50.15 | 50.17 | 50.15 | 50.16 | 358,016 | +0.01(+0.02%) |
Mar 12, 2021 | 50.17 | 50.17 | 50.15 | 50.15 | 839,200 | -0.01(-0.02%) |
Mar 11, 2021 | 50.16 | 50.16 | 50.15 | 50.16 | 591,972 | +0.00(+0.00%) |
Mar 10, 2021 | 50.17 | 50.17 | 50.15 | 50.16 | 334,158 | +0.00(+0.00%) |
Mar 09, 2021 | 50.17 | 50.17 | 50.14 | 50.16 | 853,015 | -0.01(-0.02%) |
Mar 08, 2021 | 50.15 | 50.18 | 50.15 | 50.17 | 523,036 | -0.01(-0.02%) |
Mar 05, 2021 | 50.16 | 50.19 | 50.16 | 50.18 | 565,400 | +0.00(+0.00%) |
Mar 04, 2021 | 50.18 | 50.19 | 50.18 | 50.18 | 569,119 | -0.02(-0.04%) |
Mar 03, 2021 | 50.20 | 50.21 | 50.19 | 50.20 | 503,430 | +0.00(+0.00%) |
Mar 02, 2021 | 50.19 | 50.20 | 50.19 | 50.20 | 494,233 | +0.01(+0.02%) |
Mar 01, 2021 | 50.20 | 50.20 | 50.17 | 50.19 | 597,195 | -0.02(-0.04%) |
Feb 26, 2021 | 50.22 | 50.22 | 50.20 | 50.21 | 726,300 | -0.01(-0.02%) |
Feb 25, 2021 | 50.24 | 50.24 | 50.21 | 50.22 | 806,504 | -0.01(-0.02%) |
Feb 24, 2021 | 50.24 | 50.24 | 50.23 | 50.23 | 425,578 | -0.01(-0.02%) |
Feb 23, 2021 | 50.24 | 50.25 | 50.23 | 50.24 | 616,070 | +0.01(+0.01%) |
Feb 22, 2021 | 50.24 | 50.25 | 50.23 | 50.23 | 605,321 | -0.01(-0.02%) |
Feb 19, 2021 | 50.25 | 50.25 | 50.24 | 50.24 | 501,700 | -0.01(-0.01%) |
Feb 18, 2021 | 50.23 | 50.25 | 50.23 | 50.25 | 796,688 | +0.02(+0.05%) |
Feb 17, 2021 | 50.22 | 50.23 | 50.22 | 50.23 | 529,553 | -0.00(-0.01%) |
Feb 16, 2021 | 50.22 | 50.24 | 50.22 | 50.23 | 631,014 | +0.00(+0.01%) |
Feb 12, 2021 | 50.24 | 50.24 | 50.22 | 50.23 | 712,600 | -0.00(-0.01%) |
Feb 11, 2021 | 50.24 | 50.24 | 50.22 | 50.23 | 461,759 | +0.01(+0.02%) |
Feb 10, 2021 | 50.23 | 50.23 | 50.22 | 50.22 | 618,562 | -0.01(-0.02%) |
Feb 09, 2021 | 50.23 | 50.23 | 50.22 | 50.23 | 458,342 | +0.01(+0.02%) |
Feb 08, 2021 | 50.22 | 50.23 | 50.21 | 50.22 | 622,999 | +0.01(+0.02%) |
Feb 05, 2021 | 50.21 | 50.22 | 50.21 | 50.21 | 1,105,300 | -0.01(-0.02%) |
Feb 04, 2021 | 50.22 | 50.22 | 50.21 | 50.22 | 547,191 | +0.00(+0.00%) |
Feb 03, 2021 | 50.21 | 50.22 | 50.20 | 50.22 | 488,047 | +0.01(+0.02%) |
Feb 02, 2021 | 50.22 | 50.22 | 50.20 | 50.21 | 673,514 | +0.00(+0.00%) |
Feb 01, 2021 | 50.21 | 50.21 | 50.20 | 50.21 | 735,839 | -0.02(-0.04%) |
Jan 29, 2021 | 50.23 | 50.25 | 50.23 | 50.23 | 1,356,200 | +0.00(+0.00%) |
Jan 28, 2021 | 50.23 | 50.25 | 50.23 | 50.23 | 774,674 | -0.02(-0.04%) |
Jan 27, 2021 | 50.24 | 50.26 | 50.24 | 50.25 | 1,198,770 | +0.00(+0.00%) |
Jan 26, 2021 | 50.24 | 50.25 | 50.24 | 50.25 | 656,068 | +0.01(+0.02%) |
Jan 25, 2021 | 50.24 | 50.25 | 50.23 | 50.24 | 517,941 | +0.00(+0.00%) |
Jan 22, 2021 | 50.24 | 50.24 | 50.23 | 50.24 | 576,700 | +0.00(+0.00%) |
Jan 21, 2021 | 50.24 | 50.25 | 50.23 | 50.24 | 955,227 | +0.01(+0.01%) |
Jan 20, 2021 | 50.23 | 50.24 | 50.22 | 50.23 | 1,171,980 | +0.02(+0.03%) |
Jan 19, 2021 | 50.23 | 50.24 | 50.22 | 50.22 | 668,281 | +0.00(+0.01%) |
Jan 15, 2021 | 50.22 | 50.23 | 50.21 | 50.22 | 689,500 | -0.00(-0.01%) |
Jan 14, 2021 | 50.21 | 50.23 | 50.21 | 50.22 | 884,132 | +0.01(+0.02%) |
Jan 13, 2021 | 50.20 | 50.21 | 50.20 | 50.21 | 514,480 | +0.02(+0.04%) |
Jan 12, 2021 | 50.19 | 50.20 | 50.19 | 50.19 | 449,346 | +0.00(+0.00%) |
Jan 11, 2021 | 50.15 | 50.20 | 50.15 | 50.19 | 677,046 | +0.02(+0.04%) |
Jan 08, 2021 | 50.19 | 50.19 | 50.17 | 50.17 | 496,100 | -0.01(-0.02%) |
Jan 07, 2021 | 50.19 | 50.19 | 50.17 | 50.18 | 607,003 | +0.01(+0.01%) |
Jan 06, 2021 | 50.17 | 50.19 | 50.17 | 50.17 | 925,048 | +0.00(+0.01%) |
Jan 05, 2021 | 50.18 | 50.19 | 50.17 | 50.17 | 469,308 | +0.01(+0.02%) |
Jan 04, 2021 | 50.15 | 50.18 | 50.15 | 50.16 | 465,503 | -0.01(-0.02%) |
Dec 31, 2020 | 50.17 | 50.17 | 50.17 | 2,099,353 | +0.02(+0.04%) | |
Dec 30, 2020 | 50.15 | 50.17 | 50.15 | 50.15 | 2,099,353 | +0.00(+0.00%) |
Dec 29, 2020 | 50.16 | 50.16 | 50.15 | 50.15 | 508,407 | +0.00(+0.00%) |
Dec 28, 2020 | 50.15 | 50.15 | 50.14 | 50.15 | 645,737 | +0.01(+0.02%) |
Dec 24, 2020 | 50.13 | 50.15 | 50.13 | 50.14 | 183,600 | +0.00(+0.00%) |
Dec 23, 2020 | 50.13 | 50.15 | 50.13 | 50.14 | 726,599 | +0.00(+0.00%) |
Dec 22, 2020 | 50.14 | 50.15 | 50.14 | 50.14 | 442,670 | -0.01(-0.02%) |
Dec 21, 2020 | 50.15 | 50.16 | 50.14 | 50.15 | 450,456 | +0.00(+0.00%) |
Dec 18, 2020 | 50.15 | 50.16 | 50.14 | 50.15 | 761,200 | +0.00(+0.00%) |
Dec 17, 2020 | 50.15 | 50.15 | 50.13 | 50.15 | 1,199,053 | -0.03(-0.06%) |
Dec 16, 2020 | 50.19 | 50.20 | 50.17 | 50.18 | 570,049 | +0.00(+0.00%) |
Dec 15, 2020 | 50.19 | 50.20 | 50.18 | 50.18 | 642,383 | +0.01(+0.02%) |
Dec 14, 2020 | 50.19 | 50.19 | 50.17 | 50.17 | 960,203 | -0.01(-0.02%) |
Dec 11, 2020 | 50.16 | 50.19 | 50.16 | 50.18 | 543,000 | +0.00(+0.00%) |
Dec 10, 2020 | 50.15 | 50.19 | 50.15 | 50.18 | 633,074 | +0.03(+0.06%) |
Dec 09, 2020 | 50.17 | 50.18 | 50.15 | 50.15 | 524,951 | -0.02(-0.04%) |
Dec 08, 2020 | 50.17 | 50.17 | 50.15 | 50.17 | 478,576 | +0.01(+0.02%) |
Dec 07, 2020 | 50.16 | 50.18 | 50.16 | 50.16 | 414,243 | +0.00(+0.00%) |
Dec 04, 2020 | 50.17 | 50.17 | 50.16 | 50.16 | 2,039,700 | +0.00(+0.00%) |
Dec 03, 2020 | 50.15 | 50.16 | 50.15 | 50.16 | 434,701 | +0.00(+0.00%) |
Dec 02, 2020 | 50.14 | 50.16 | 50.14 | 50.16 | 301,780 | +0.02(+0.04%) |
Dec 01, 2020 | 50.13 | 50.16 | 50.13 | 50.14 | 1,461,253 | -0.04(-0.08%) |
Nov 30, 2020 | 50.17 | 50.19 | 50.17 | 50.18 | 769,927 | +0.01(+0.01%) |
Nov 27, 2020 | 50.18 | 50.18 | 50.17 | 50.17 | 202,000 | +0.00(+0.01%) |
Nov 25, 2020 | 50.18 | 50.18 | 50.16 | 50.17 | 1,002,900 | +0.00(+0.00%) |
Nov 24, 2020 | 50.16 | 50.19 | 50.16 | 50.17 | 797,996 | +0.01(+0.02%) |
Nov 23, 2020 | 50.18 | 50.18 | 50.16 | 50.16 | 563,836 | -0.01(-0.02%) |
Nov 20, 2020 | 50.18 | 50.18 | 50.16 | 50.17 | 663,600 | +0.00(+0.00%) |
Nov 19, 2020 | 50.17 | 50.17 | 50.16 | 50.17 | 493,376 | +0.01(+0.02%) |
Nov 18, 2020 | 50.16 | 50.17 | 50.15 | 50.16 | 577,814 | +0.00(+0.00%) |
Nov 17, 2020 | 50.16 | 50.16 | 50.14 | 50.16 | 728,086 | +0.00(+0.01%) |
Nov 16, 2020 | 50.13 | 50.16 | 50.13 | 50.16 | 442,337 | +0.01(+0.01%) |
Nov 13, 2020 | 50.15 | 50.15 | 50.13 | 50.15 | 1,219,400 | +0.00(+0.00%) |
Nov 12, 2020 | 50.15 | 50.15 | 50.13 | 50.15 | 787,335 | +0.00(+0.00%) |
Nov 11, 2020 | 50.12 | 50.16 | 50.12 | 50.15 | 619,769 | +0.02(+0.04%) |
Nov 10, 2020 | 50.12 | 50.15 | 50.12 | 50.13 | 552,803 | +0.01(+0.02%) |
Nov 09, 2020 | 50.11 | 50.13 | 50.11 | 50.12 | 706,924 | +0.01(+0.02%) |
Nov 06, 2020 | 50.10 | 50.12 | 50.10 | 50.11 | 580,000 | +0.00(+0.00%) |
Nov 05, 2020 | 50.10 | 50.12 | 50.10 | 50.11 | 1,029,041 | +0.00(+0.00%) |
Nov 04, 2020 | 50.11 | 50.11 | 50.09 | 50.11 | 833,215 | +0.01(+0.02%) |
Nov 03, 2020 | 50.11 | 50.11 | 50.09 | 50.10 | 367,459 | +0.01(+0.02%) |
Nov 02, 2020 | 50.12 | 50.12 | 50.09 | 50.09 | 737,602 | -0.05(-0.10%) |
Oct 30, 2020 | 50.15 | 50.16 | 50.14 | 50.14 | 637,700 | +0.00(+0.00%) |
Oct 29, 2020 | 50.12 | 50.14 | 50.12 | 50.14 | 521,565 | +0.00(+0.00%) |
Oct 28, 2020 | 50.14 | 50.15 | 50.14 | 50.14 | 786,723 | +0.00(+0.00%) |
Oct 27, 2020 | 50.12 | 50.15 | 50.12 | 50.14 | 424,231 | +0.01(+0.02%) |
Oct 26, 2020 | 50.14 | 50.15 | 50.13 | 50.13 | 894,647 | -0.01(-0.02%) |
Oct 23, 2020 | 50.13 | 50.15 | 50.13 | 50.14 | 530,000 | +0.01(+0.02%) |
Oct 22, 2020 | 50.14 | 50.14 | 50.13 | 50.13 | 466,549 | -0.01(-0.02%) |
Oct 21, 2020 | 50.12 | 50.14 | 50.12 | 50.14 | 685,096 | +0.02(+0.04%) |
Oct 20, 2020 | 50.12 | 50.14 | 50.12 | 50.12 | 701,590 | +0.00(+0.00%) |
Oct 19, 2020 | 50.12 | 50.13 | 50.12 | 50.12 | 466,262 | +0.00(+0.00%) |
Oct 16, 2020 | 50.11 | 50.13 | 50.11 | 50.12 | 371,200 | +0.00(+0.00%) |
Oct 15, 2020 | 50.11 | 50.13 | 50.11 | 50.12 | 665,630 | +0.00(+0.00%) |
Oct 14, 2020 | 50.11 | 50.12 | 50.10 | 50.12 | 1,221,934 | +0.00(+0.00%) |
Oct 13, 2020 | 50.11 | 50.12 | 50.11 | 50.12 | 712,602 | +0.02(+0.03%) |
Oct 12, 2020 | 50.10 | 50.11 | 50.10 | 50.10 | 887,520 | -0.01(-0.01%) |
Oct 09, 2020 | 50.12 | 50.12 | 50.10 | 50.11 | 717,400 | +0.01(+0.02%) |
Oct 08, 2020 | 50.11 | 50.12 | 50.09 | 50.10 | 1,304,829 | +0.01(+0.02%) |
Oct 07, 2020 | 50.08 | 50.10 | 50.08 | 50.09 | 11,597,242 | -0.02(-0.04%) |
Oct 06, 2020 | 50.11 | 50.11 | 50.08 | 50.11 | 759,158 | +0.01(+0.02%) |
Oct 05, 2020 | 50.08 | 50.11 | 50.08 | 50.10 | 1,620,037 | +0.02(+0.03%) |
Oct 02, 2020 | 50.07 | 50.09 | 50.07 | 50.09 | 416,000 | +0.00(+0.00%) |
Oct 01, 2020 | 50.09 | 50.10 | 50.08 | 50.09 | 394,886 | -0.02(-0.05%) |
Sep 30, 2020 | 50.09 | 50.13 | 50.09 | 50.11 | 974,847 | +0.00(+0.00%) |
Sep 29, 2020 | 50.10 | 50.12 | 50.09 | 50.11 | 2,319,182 | +0.01(+0.02%) |
Sep 28, 2020 | 50.09 | 50.14 | 50.09 | 50.10 | 1,103,989 | -0.02(-0.04%) |
Sep 25, 2020 | 50.12 | 50.12 | 50.10 | 50.12 | 497,200 | +0.01(+0.02%) |
Sep 24, 2020 | 50.12 | 50.13 | 50.11 | 50.11 | 610,281 | +0.00(+0.00%) |
Sep 23, 2020 | 50.15 | 50.15 | 50.11 | 50.11 | 609,572 | -0.01(-0.02%) |
Sep 22, 2020 | 50.13 | 50.15 | 50.12 | 50.12 | 717,438 | +0.00(+0.00%) |
Sep 21, 2020 | 50.13 | 50.14 | 50.12 | 50.12 | 916,003 | -0.01(-0.02%) |
Sep 18, 2020 | 50.15 | 50.15 | 50.13 | 50.13 | 552,900 | +0.00(+0.00%) |
Sep 17, 2020 | 50.13 | 50.14 | 50.12 | 50.13 | 804,954 | +0.00(+0.00%) |
Sep 16, 2020 | 50.15 | 50.15 | 50.13 | 50.13 | 1,466,053 | -0.01(-0.02%) |
Sep 15, 2020 | 50.16 | 50.16 | 50.12 | 50.14 | 710,057 | +0.01(+0.02%) |
Sep 14, 2020 | 50.13 | 50.14 | 50.12 | 50.13 | 325,345 | +0.01(+0.01%) |
Sep 11, 2020 | 50.13 | 50.14 | 50.12 | 50.12 | 377,300 | -0.01(-0.01%) |
Sep 10, 2020 | 50.11 | 50.13 | 50.11 | 50.13 | 548,999 | +0.01(+0.02%) |
Sep 09, 2020 | 50.10 | 50.13 | 50.10 | 50.12 | 1,712,092 | +0.01(+0.02%) |
Sep 08, 2020 | 50.08 | 50.13 | 50.08 | 50.11 | 657,214 | +0.01(+0.01%) |
Sep 04, 2020 | 50.13 | 50.14 | 50.10 | 50.10 | 892,400 | -0.03(-0.06%) |
Sep 03, 2020 | 50.12 | 50.14 | 50.12 | 50.13 | 688,358 | +0.02(+0.03%) |
Sep 02, 2020 | 50.13 | 50.13 | 50.09 | 50.12 | 591,919 | +0.00(+0.00%) |
Sep 01, 2020 | 50.11 | 50.13 | 50.10 | 50.12 | 906,486 | -0.03(-0.06%) |
Aug 31, 2020 | 50.13 | 50.15 | 50.13 | 50.15 | 671,962 | +0.02(+0.04%) |
Aug 28, 2020 | 50.12 | 50.15 | 50.12 | 50.13 | 546,300 | +0.01(+0.02%) |
Aug 27, 2020 | 50.13 | 50.13 | 50.11 | 50.12 | 1,091,204 | +0.00(+0.00%) |
Aug 26, 2020 | 50.13 | 50.13 | 50.12 | 50.12 | 482,236 | +0.01(+0.02%) |
Aug 25, 2020 | 50.11 | 50.12 | 50.10 | 50.11 | 463,053 | +0.00(+0.00%) |
Aug 24, 2020 | 50.12 | 50.13 | 50.10 | 50.11 | 1,042,598 | +0.00(+0.00%) |
Aug 21, 2020 | 50.10 | 50.12 | 50.10 | 50.11 | 406,300 | +0.01(+0.01%) |
Aug 20, 2020 | 50.09 | 50.12 | 50.09 | 50.10 | 396,720 | -0.01(-0.01%) |
Aug 19, 2020 | 50.10 | 50.11 | 50.09 | 50.11 | 340,797 | +0.03(+0.06%) |
Aug 18, 2020 | 50.10 | 50.10 | 50.08 | 50.08 | 454,290 | +0.00(+0.00%) |
Aug 17, 2020 | 50.09 | 50.11 | 50.08 | 50.08 | 662,094 | +0.01(+0.02%) |
Aug 14, 2020 | 50.09 | 50.10 | 50.07 | 50.07 | 630,600 | +0.00(+0.00%) |
Aug 13, 2020 | 50.10 | 50.10 | 50.07 | 50.07 | 992,349 | -0.01(-0.02%) |
Aug 12, 2020 | 50.07 | 50.10 | 50.07 | 50.08 | 1,933,184 | +0.00(+0.00%) |
Aug 11, 2020 | 50.07 | 50.10 | 50.06 | 50.08 | 556,925 | +0.01(+0.02%) |
Aug 10, 2020 | 50.08 | 50.08 | 50.05 | 50.07 | 805,300 | +0.01(+0.01%) |
Aug 07, 2020 | 50.08 | 50.09 | 50.06 | 50.06 | 1,013,900 | -0.01(-0.01%) |
Aug 06, 2020 | 50.07 | 50.08 | 50.06 | 50.07 | 754,564 | -0.02(-0.04%) |
Aug 05, 2020 | 50.11 | 50.11 | 50.05 | 50.09 | 2,252,727 | +0.01(+0.02%) |
Aug 04, 2020 | 50.06 | 50.08 | 50.05 | 50.08 | 595,013 | +0.04(+0.08%) |
Aug 03, 2020 | 50.06 | 50.07 | 50.02 | 50.04 | 609,899 | -0.03(-0.06%) |
Jul 31, 2020 | 50.08 | 50.09 | 50.07 | 50.07 | 700,300 | +0.00(+0.00%) |
Jul 30, 2020 | 50.11 | 50.11 | 50.07 | 50.07 | 510,418 | -0.01(-0.02%) |
Jul 29, 2020 | 50.07 | 50.09 | 50.07 | 50.08 | 514,735 | +0.01(+0.02%) |
Jul 28, 2020 | 50.08 | 50.09 | 50.06 | 50.07 | 462,387 | +0.00(+0.00%) |
Jul 27, 2020 | 50.06 | 50.08 | 50.06 | 50.07 | 395,180 | +0.01(+0.02%) |
Jul 24, 2020 | 50.06 | 50.07 | 50.05 | 50.06 | 372,300 | +0.01(+0.02%) |
Jul 23, 2020 | 50.05 | 50.06 | 50.03 | 50.05 | 514,185 | +0.03(+0.06%) |
Jul 22, 2020 | 50.05 | 50.05 | 50.02 | 50.02 | 503,000 | -0.01(-0.02%) |
Jul 21, 2020 | 50.03 | 50.03 | 50.01 | 50.03 | 633,120 | +0.02(+0.04%) |
Jul 20, 2020 | 50.00 | 50.03 | 50.00 | 50.01 | 439,357 | -0.01(-0.02%) |
Jul 17, 2020 | 50.02 | 50.04 | 50.00 | 50.02 | 545,300 | +0.01(+0.02%) |
Jul 16, 2020 | 50.02 | 50.02 | 50.00 | 50.01 | 607,512 | +0.00(+0.00%) |
Jul 15, 2020 | 50.00 | 50.01 | 49.99 | 50.01 | 998,930 | +0.02(+0.04%) |
Jul 14, 2020 | 49.97 | 49.99 | 49.96 | 49.99 | 666,247 | +0.00(+0.00%) |
Jul 13, 2020 | 49.97 | 49.99 | 49.97 | 49.99 | 502,288 | +0.01(+0.02%) |
Jul 10, 2020 | 50.00 | 50.00 | 49.97 | 49.98 | 615,200 | -0.01(-0.02%) |
Jul 09, 2020 | 49.96 | 50.01 | 49.96 | 49.99 | 465,752 | +0.01(+0.02%) |
Jul 08, 2020 | 49.98 | 50.00 | 49.96 | 49.98 | 707,276 | +0.00(+0.00%) |
Jul 07, 2020 | 49.98 | 50.00 | 49.97 | 49.98 | 521,437 | -0.01(-0.02%) |
Jul 06, 2020 | 49.98 | 49.99 | 49.96 | 49.99 | 706,829 | +0.02(+0.05%) |
Jul 02, 2020 | 49.97 | 49.98 | 49.95 | 49.97 | 420,100 | -0.00(-0.01%) |
Jul 01, 2020 | 49.92 | 49.98 | 49.92 | 49.97 | 1,068,134 | -0.04(-0.08%) |
Jun 30, 2020 | 49.97 | 50.01 | 49.97 | 50.01 | 2,309,829 | +0.02(+0.04%) |
Jun 29, 2020 | 50.03 | 50.03 | 49.97 | 49.99 | 1,173,219 | +0.00(+0.00%) |
Jun 26, 2020 | 49.92 | 50.00 | 49.92 | 49.99 | 918,300 | +0.02(+0.03%) |
Jun 25, 2020 | 50.02 | 50.02 | 49.97 | 49.98 | 714,932 | -0.02(-0.05%) |
Jun 24, 2020 | 49.95 | 50.00 | 49.95 | 50.00 | 612,361 | +0.04(+0.08%) |
Jun 23, 2020 | 49.97 | 49.97 | 49.93 | 49.96 | 606,518 | +0.02(+0.04%) |
Jun 22, 2020 | 49.96 | 49.96 | 49.93 | 49.94 | 697,302 | +0.02(+0.03%) |
Jun 19, 2020 | 49.93 | 50.02 | 49.90 | 49.92 | 2,936,500 | +0.02(+0.03%) |
Jun 18, 2020 | 49.90 | 49.92 | 49.88 | 49.91 | 463,474 | +0.04(+0.08%) |
Jun 17, 2020 | 49.85 | 49.89 | 49.85 | 49.87 | 908,153 | +0.02(+0.04%) |
Jun 16, 2020 | 49.82 | 49.85 | 49.81 | 49.85 | 1,201,148 | +0.02(+0.05%) |
Jun 15, 2020 | 49.84 | 49.84 | 49.80 | 49.83 | 605,073 | +0.02(+0.03%) |
Jun 12, 2020 | 49.82 | 49.84 | 49.76 | 49.81 | 879,000 | +0.05(+0.10%) |
Jun 11, 2020 | 49.84 | 49.84 | 49.70 | 49.76 | 1,317,491 | -0.07(-0.14%) |
Jun 10, 2020 | 49.80 | 49.84 | 49.78 | 49.83 | 1,800,258 | +0.06(+0.12%) |
Jun 09, 2020 | 49.75 | 49.81 | 49.75 | 49.77 | 1,613,711 | +0.02(+0.04%) |
Jun 08, 2020 | 49.73 | 49.78 | 49.73 | 49.75 | 3,485,245 | +0.01(+0.02%) |
Jun 05, 2020 | 49.71 | 49.77 | 49.70 | 49.74 | 2,672,300 | +0.05(+0.10%) |
Jun 04, 2020 | 49.70 | 49.73 | 49.66 | 49.69 | 14,373,870 | -0.03(-0.06%) |
Jun 03, 2020 | 49.70 | 49.76 | 49.70 | 49.72 | 817,591 | +0.01(+0.02%) |
Jun 02, 2020 | 49.72 | 49.73 | 49.67 | 49.71 | 413,355 | +0.01(+0.02%) |
Jun 01, 2020 | 49.67 | 49.71 | 49.61 | 49.70 | 600,193 | -0.02(-0.04%) |
May 29, 2020 | 49.68 | 49.73 | 49.68 | 49.72 | 630,600 | +0.04(+0.08%) |
May 28, 2020 | 49.72 | 49.72 | 49.65 | 49.68 | 766,827 | +0.02(+0.04%) |
May 27, 2020 | 49.66 | 49.70 | 49.63 | 49.66 | 828,414 | +0.00(+0.00%) |
May 26, 2020 | 49.59 | 49.67 | 49.59 | 49.66 | 627,841 | +0.06(+0.12%) |
May 22, 2020 | 49.58 | 49.62 | 49.58 | 49.60 | 1,087,800 | -0.01(-0.02%) |
May 21, 2020 | 49.60 | 49.61 | 49.58 | 49.61 | 437,295 | +0.03(+0.06%) |
May 20, 2020 | 49.57 | 49.61 | 49.53 | 49.58 | 707,675 | +0.06(+0.12%) |
May 19, 2020 | 49.53 | 49.54 | 49.50 | 49.52 | 624,521 | +0.04(+0.08%) |
May 18, 2020 | 49.50 | 49.51 | 49.47 | 49.48 | 772,148 | -0.01(-0.02%) |
May 15, 2020 | 49.40 | 49.49 | 49.40 | 49.49 | 430,400 | +0.04(+0.08%) |
May 14, 2020 | 49.41 | 49.47 | 49.40 | 49.45 | 553,613 | +0.07(+0.14%) |
May 13, 2020 | 49.41 | 49.46 | 49.38 | 49.38 | 537,155 | -0.03(-0.06%) |
May 12, 2020 | 49.37 | 49.42 | 49.35 | 49.41 | 645,625 | +0.06(+0.12%) |
May 11, 2020 | 49.32 | 49.37 | 49.32 | 49.35 | 667,026 | +0.03(+0.06%) |
May 08, 2020 | 49.33 | 49.35 | 49.31 | 49.32 | 565,700 | +0.02(+0.05%) |
May 07, 2020 | 49.27 | 49.30 | 49.26 | 49.30 | 524,521 | +0.05(+0.09%) |
May 06, 2020 | 49.21 | 49.28 | 49.21 | 49.25 | 974,720 | +0.00(+0.00%) |
May 05, 2020 | 49.26 | 49.27 | 49.20 | 49.25 | 769,326 | +0.02(+0.04%) |
May 04, 2020 | 49.23 | 49.24 | 49.19 | 49.23 | 1,121,733 | +0.04(+0.08%) |