Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.24 | 49.27 | 49.23 | 49.23 | 949,000 | -0.01(-0.02%) |
Jun 29, 2021 | 49.24 | 49.24 | 49.20 | 49.24 | 3,985,718 | +0.02(+0.04%) |
Jun 28, 2021 | 49.20 | 49.22 | 49.18 | 49.22 | 1,120,284 | +0.06(+0.11%) |
Jun 25, 2021 | 49.22 | 49.22 | 49.16 | 49.17 | 967,098 | -0.05(-0.09%) |
Jun 24, 2021 | 49.20 | 49.21 | 49.18 | 49.21 | 1,023,122 | +0.05(+0.09%) |
Jun 23, 2021 | 49.18 | 49.20 | 49.16 | 49.17 | 842,630 | -0.02(-0.04%) |
Jun 22, 2021 | 49.14 | 49.19 | 49.12 | 49.19 | 681,997 | +0.06(+0.11%) |
Jun 21, 2021 | 49.12 | 49.14 | 49.09 | 49.13 | 733,519 | -0.05(-0.09%) |
Jun 18, 2021 | 49.12 | 49.18 | 49.06 | 49.18 | 1,351,587 | +0.04(+0.08%) |
Jun 17, 2021 | 49.08 | 49.15 | 49.08 | 49.14 | 1,242,347 | +0.06(+0.11%) |
Jun 16, 2021 | 49.26 | 49.28 | 49.07 | 49.08 | 2,039,079 | -0.16(-0.32%) |
Jun 15, 2021 | 49.24 | 49.26 | 49.22 | 49.24 | 1,415,467 | +0.01(+0.02%) |
Jun 14, 2021 | 49.27 | 49.28 | 49.23 | 49.23 | 951,270 | -0.06(-0.13%) |
Jun 11, 2021 | 49.26 | 49.33 | 49.26 | 49.30 | 1,074,174 | -0.03(-0.06%) |
Jun 10, 2021 | 49.28 | 49.34 | 49.28 | 49.32 | 1,259,048 | +0.01(+0.02%) |
Jun 09, 2021 | 49.32 | 49.32 | 49.29 | 49.31 | 926,737 | +0.04(+0.07%) |
Jun 08, 2021 | 49.26 | 49.29 | 49.26 | 49.28 | 1,151,964 | +0.01(+0.02%) |
Jun 07, 2021 | 49.26 | 49.31 | 49.26 | 49.27 | 801,769 | -0.05(-0.09%) |
Jun 04, 2021 | 49.29 | 49.32 | 49.24 | 49.31 | 1,046,090 | +0.06(+0.13%) |
Jun 03, 2021 | 49.21 | 49.26 | 49.21 | 49.25 | 777,657 | -0.04(-0.07%) |
Jun 02, 2021 | 49.32 | 49.32 | 49.28 | 49.29 | 1,109,302 | -0.02(-0.04%) |
Jun 01, 2021 | 49.28 | 49.31 | 49.25 | 49.31 | 1,669,424 | +0.03(+0.06%) |
May 28, 2021 | 49.26 | 49.31 | 49.26 | 49.28 | 860,753 | +0.02(+0.05%) |
May 27, 2021 | 49.27 | 49.31 | 49.24 | 49.25 | 1,056,421 | -0.05(-0.09%) |
May 26, 2021 | 49.28 | 49.33 | 49.27 | 49.30 | 1,088,974 | -0.03(-0.06%) |
May 25, 2021 | 49.25 | 49.34 | 49.25 | 49.33 | 880,214 | +0.04(+0.07%) |
May 24, 2021 | 49.23 | 49.30 | 49.23 | 49.29 | 797,939 | +0.03(+0.06%) |
May 21, 2021 | 49.20 | 49.26 | 49.20 | 49.26 | 763,030 | +0.02(+0.05%) |
May 20, 2021 | 49.21 | 49.24 | 49.21 | 49.24 | 852,579 | +0.03(+0.07%) |
May 19, 2021 | 49.20 | 49.27 | 49.18 | 49.21 | 1,919,474 | -0.01(-0.02%) |
May 18, 2021 | 49.21 | 49.23 | 49.20 | 49.22 | 843,963 | +0.00(+0.00%) |
May 17, 2021 | 49.23 | 49.26 | 49.19 | 49.22 | 1,042,451 | -0.04(-0.07%) |
May 14, 2021 | 49.26 | 49.27 | 49.23 | 49.25 | 712,975 | +0.02(+0.04%) |
May 13, 2021 | 49.21 | 49.23 | 49.18 | 49.23 | 1,112,145 | +0.05(+0.09%) |
May 12, 2021 | 49.20 | 49.21 | 49.15 | 49.19 | 1,167,152 | -0.12(-0.24%) |
May 11, 2021 | 49.26 | 49.33 | 49.26 | 49.31 | 1,459,333 | -0.04(-0.07%) |
May 10, 2021 | 49.44 | 49.44 | 49.34 | 49.34 | 1,882,348 | -0.10(-0.21%) |
May 07, 2021 | 49.47 | 49.49 | 49.43 | 49.45 | 1,409,717 | +0.02(+0.04%) |
May 06, 2021 | 49.44 | 49.46 | 49.41 | 49.43 | 1,086,099 | +0.01(+0.02%) |
May 05, 2021 | 49.42 | 49.43 | 49.38 | 49.42 | 1,507,298 | +0.01(+0.02%) |
May 04, 2021 | 49.42 | 49.46 | 49.38 | 49.41 | 3,683,155 | -0.05(-0.09%) |
May 03, 2021 | 49.44 | 49.47 | 49.41 | 49.46 | 1,612,487 | +0.02(+0.05%) |
Apr 30, 2021 | 49.41 | 49.45 | 49.39 | 49.43 | 1,165,222 | +0.05(+0.09%) |
Apr 29, 2021 | 49.34 | 49.39 | 49.32 | 49.39 | 1,178,315 | -0.01(-0.02%) |
Apr 28, 2021 | 49.36 | 49.39 | 49.32 | 49.39 | 1,721,991 | +0.04(+0.07%) |
Apr 27, 2021 | 49.41 | 49.43 | 49.35 | 49.36 | 12,637,300 | -0.05(-0.09%) |
Apr 26, 2021 | 49.43 | 49.46 | 49.40 | 49.40 | 913,967 | -0.05(-0.09%) |
Apr 23, 2021 | 49.45 | 49.47 | 49.42 | 49.45 | 2,099,701 | -0.01(-0.02%) |
Apr 22, 2021 | 49.46 | 49.49 | 49.44 | 49.46 | 2,017,750 | -0.01(-0.02%) |
Apr 21, 2021 | 49.39 | 49.47 | 49.39 | 49.47 | 1,287,175 | +0.05(+0.09%) |
Apr 20, 2021 | 49.37 | 49.42 | 49.36 | 49.42 | 866,313 | +0.06(+0.13%) |
Apr 19, 2021 | 49.35 | 49.38 | 49.33 | 49.36 | 1,412,027 | -0.01(-0.02%) |
Apr 16, 2021 | 49.36 | 49.39 | 49.36 | 49.37 | 1,144,275 | -0.04(-0.07%) |
Apr 15, 2021 | 49.35 | 49.42 | 49.29 | 49.40 | 1,045,140 | +0.06(+0.13%) |
Apr 14, 2021 | 49.31 | 49.36 | 49.29 | 49.34 | 942,279 | +0.02(+0.04%) |
Apr 13, 2021 | 49.20 | 49.33 | 49.20 | 49.32 | 891,075 | +0.09(+0.19%) |
Apr 12, 2021 | 49.22 | 49.23 | 49.20 | 49.23 | 1,390,705 | -0.01(-0.02%) |
Apr 09, 2021 | 49.17 | 49.25 | 49.15 | 49.24 | 1,352,769 | -0.04(-0.07%) |
Apr 08, 2021 | 49.27 | 49.28 | 49.25 | 49.27 | 1,242,014 | +0.01(+0.02%) |
Apr 07, 2021 | 49.24 | 49.29 | 49.24 | 49.27 | 1,554,600 | -0.01(-0.02%) |
Apr 06, 2021 | 49.27 | 49.30 | 49.20 | 49.27 | 2,508,614 | +0.06(+0.13%) |
Apr 05, 2021 | 49.20 | 49.21 | 49.14 | 49.21 | 3,222,486 | +0.05(+0.09%) |
Apr 01, 2021 | 49.16 | 49.18 | 49.13 | 49.16 | 913,097 | +0.03(+0.06%) |
Mar 31, 2021 | 49.10 | 49.16 | 49.10 | 49.13 | 877,378 | +0.00(+0.00%) |
Mar 30, 2021 | 49.10 | 49.13 | 49.07 | 49.13 | 1,027,251 | +0.01(+0.02%) |
Mar 29, 2021 | 49.19 | 49.19 | 49.10 | 49.12 | 1,336,867 | -0.01(-0.02%) |
Mar 26, 2021 | 49.16 | 49.21 | 49.12 | 49.13 | 790,433 | -0.06(-0.13%) |
Mar 25, 2021 | 49.18 | 49.23 | 49.17 | 49.20 | 2,330,277 | +0.00(+0.00%) |
Mar 24, 2021 | 49.17 | 49.22 | 49.14 | 49.20 | 2,331,689 | +0.04(+0.08%) |
Mar 23, 2021 | 49.16 | 49.19 | 49.12 | 49.16 | 955,212 | +0.04(+0.07%) |
Mar 22, 2021 | 49.09 | 49.12 | 49.07 | 49.12 | 804,516 | +0.05(+0.09%) |
Mar 19, 2021 | 49.05 | 49.10 | 49.02 | 49.08 | 912,523 | -0.02(-0.04%) |
Mar 18, 2021 | 49.07 | 49.11 | 49.06 | 49.10 | 1,168,576 | -0.11(-0.22%) |
Mar 17, 2021 | 49.11 | 49.25 | 49.11 | 49.21 | 1,688,806 | +0.00(+0.00%) |
Mar 16, 2021 | 49.22 | 49.23 | 49.19 | 49.21 | 1,120,234 | -0.01(-0.02%) |
Mar 15, 2021 | 49.23 | 49.25 | 49.19 | 49.22 | 1,061,589 | -0.03(-0.06%) |
Mar 12, 2021 | 49.26 | 49.28 | 49.23 | 49.24 | 1,500,922 | -0.08(-0.17%) |
Mar 11, 2021 | 49.32 | 49.37 | 49.30 | 49.33 | 1,326,814 | +0.01(+0.02%) |
Mar 10, 2021 | 49.30 | 49.33 | 49.26 | 49.32 | 958,560 | +0.01(+0.02%) |
Mar 09, 2021 | 49.30 | 49.37 | 49.26 | 49.31 | 1,726,723 | -0.05(-0.09%) |
Mar 08, 2021 | 49.36 | 49.39 | 49.34 | 49.36 | 1,397,581 | -0.06(-0.11%) |
Mar 05, 2021 | 49.33 | 49.41 | 49.33 | 49.41 | 2,067,380 | -0.01(-0.02%) |
Mar 04, 2021 | 49.57 | 49.57 | 49.41 | 49.42 | 1,494,152 | -0.08(-0.17%) |
Mar 03, 2021 | 49.50 | 49.53 | 49.47 | 49.50 | 1,355,443 | +0.00(+0.00%) |
Mar 02, 2021 | 49.44 | 49.51 | 49.41 | 49.50 | 1,890,330 | +0.03(+0.06%) |
Mar 01, 2021 | 49.43 | 49.47 | 49.38 | 49.47 | 1,247,095 | +0.06(+0.11%) |
Feb 26, 2021 | 49.29 | 49.42 | 49.19 | 49.42 | 2,261,748 | +0.23(+0.47%) |
Feb 25, 2021 | 49.33 | 49.36 | 49.18 | 49.19 | 2,993,685 | -0.26(-0.52%) |
Feb 24, 2021 | 49.39 | 49.45 | 49.37 | 49.45 | 967,329 | -0.02(-0.04%) |
Feb 23, 2021 | 49.47 | 49.50 | 49.44 | 49.47 | 1,521,621 | +0.00(+0.00%) |
Feb 22, 2021 | 49.50 | 49.52 | 49.46 | 49.47 | 1,274,200 | -0.06(-0.13%) |
Feb 19, 2021 | 49.55 | 49.55 | 49.50 | 49.53 | 1,263,678 | -0.08(-0.17%) |
Feb 18, 2021 | 49.58 | 49.61 | 49.57 | 49.61 | 2,900,662 | +0.02(+0.04%) |
Feb 17, 2021 | 49.53 | 49.59 | 49.53 | 49.59 | 851,482 | +0.06(+0.11%) |
Feb 16, 2021 | 49.64 | 49.65 | 49.53 | 49.54 | 3,154,272 | -0.12(-0.24%) |
Feb 12, 2021 | 49.69 | 49.71 | 49.64 | 49.66 | 1,065,803 | -0.02(-0.04%) |
Feb 11, 2021 | 49.69 | 49.70 | 49.64 | 49.68 | 1,565,781 | -0.03(-0.06%) |
Feb 10, 2021 | 49.69 | 49.74 | 49.67 | 49.70 | 1,000,897 | -0.01(-0.02%) |
Feb 09, 2021 | 49.68 | 49.72 | 49.68 | 49.71 | 1,020,465 | -0.03(-0.06%) |
Feb 08, 2021 | 49.73 | 49.75 | 49.72 | 49.74 | 1,088,684 | -0.01(-0.02%) |
Feb 05, 2021 | 49.78 | 49.79 | 49.73 | 49.75 | 922,290 | -0.02(-0.04%) |
Feb 04, 2021 | 49.76 | 49.77 | 49.70 | 49.77 | 1,098,460 | +0.01(+0.02%) |
Feb 03, 2021 | 49.76 | 49.79 | 49.76 | 49.76 | 2,370,283 | -0.01(-0.02%) |
Feb 02, 2021 | 49.79 | 49.79 | 49.70 | 49.77 | 1,134,642 | +0.03(+0.06%) |
Feb 01, 2021 | 49.73 | 49.75 | 49.69 | 49.74 | 1,728,289 | +0.01(+0.03%) |
Jan 29, 2021 | 49.67 | 49.74 | 49.66 | 49.73 | 1,314,766 | +0.02(+0.04%) |
Jan 28, 2021 | 49.69 | 49.71 | 49.65 | 49.71 | 1,109,808 | +0.03(+0.06%) |
Jan 27, 2021 | 49.66 | 49.72 | 49.65 | 49.68 | 960,904 | +0.01(+0.02%) |
Jan 26, 2021 | 49.66 | 49.68 | 49.65 | 49.67 | 1,372,552 | +0.00(+0.00%) |
Jan 25, 2021 | 49.65 | 49.68 | 49.65 | 49.67 | 1,020,328 | +0.00(+0.00%) |
Jan 22, 2021 | 49.69 | 49.70 | 49.65 | 49.67 | 904,548 | -0.01(-0.02%) |
Jan 21, 2021 | 49.65 | 49.68 | 49.65 | 49.68 | 1,324,295 | +0.01(+0.02%) |
Jan 20, 2021 | 49.70 | 49.70 | 49.64 | 49.67 | 956,157 | +0.03(+0.06%) |
Jan 19, 2021 | 49.63 | 49.66 | 49.61 | 49.65 | 1,791,658 | -0.01(-0.02%) |
Jan 15, 2021 | 49.70 | 49.70 | 49.62 | 49.65 | 2,441,290 | +0.03(+0.06%) |
Jan 14, 2021 | 49.61 | 49.65 | 49.60 | 49.63 | 1,865,403 | +0.02(+0.04%) |
Jan 13, 2021 | 49.55 | 49.62 | 49.55 | 49.61 | 6,397,535 | +0.06(+0.11%) |
Jan 12, 2021 | 49.48 | 49.63 | 49.47 | 49.55 | 2,332,024 | -0.09(-0.19%) |
Jan 11, 2021 | 49.73 | 49.73 | 49.64 | 49.65 | 1,262,482 | -0.06(-0.13%) |
Jan 08, 2021 | 49.68 | 49.73 | 49.68 | 49.71 | 1,217,707 | -0.01(-0.02%) |
Jan 07, 2021 | 49.75 | 49.76 | 49.71 | 49.72 | 831,258 | -0.04(-0.07%) |
Jan 06, 2021 | 49.72 | 49.79 | 49.70 | 49.76 | 1,763,710 | -0.02(-0.04%) |
Jan 05, 2021 | 49.79 | 49.80 | 49.73 | 49.77 | 1,205,309 | +0.07(+0.15%) |
Jan 04, 2021 | 49.68 | 49.72 | 49.67 | 49.70 | 1,283,628 | +0.01(+0.02%) |
Dec 31, 2020 | 49.69 | 49.69 | 49.69 | 910,857 | +0.02(+0.04%) | |
Dec 30, 2020 | 49.69 | 49.69 | 49.65 | 49.67 | 910,857 | +0.01(+0.02%) |
Dec 29, 2020 | 49.66 | 49.67 | 49.65 | 49.66 | 900,300 | +0.01(+0.02%) |
Dec 28, 2020 | 49.65 | 49.66 | 49.63 | 49.65 | 1,288,481 | +0.02(+0.04%) |
Dec 24, 2020 | 49.65 | 49.66 | 49.64 | 49.64 | 510,977 | -0.01(-0.02%) |
Dec 23, 2020 | 49.66 | 49.67 | 49.61 | 49.65 | 2,063,001 | -0.00(-0.01%) |
Dec 22, 2020 | 49.64 | 49.66 | 49.61 | 49.65 | 1,276,365 | -0.02(-0.04%) |
Dec 21, 2020 | 49.65 | 49.67 | 49.59 | 49.67 | 1,831,756 | +0.03(+0.06%) |
Dec 18, 2020 | 49.60 | 49.66 | 49.59 | 49.64 | 1,985,030 | +0.04(+0.07%) |
Dec 17, 2020 | 49.59 | 49.61 | 49.56 | 49.60 | 1,086,365 | +0.03(+0.06%) |
Dec 16, 2020 | 49.57 | 49.58 | 49.55 | 49.58 | 1,690,701 | +0.00(+0.00%) |
Dec 15, 2020 | 49.56 | 49.58 | 49.54 | 49.58 | 1,373,652 | +0.03(+0.06%) |
Dec 14, 2020 | 49.54 | 49.55 | 49.53 | 49.55 | 1,279,742 | -0.02(-0.04%) |
Dec 11, 2020 | 49.54 | 49.58 | 49.52 | 49.57 | 1,142,017 | +0.06(+0.13%) |
Dec 10, 2020 | 49.50 | 49.51 | 49.48 | 49.50 | 1,580,200 | +0.01(+0.02%) |
Dec 09, 2020 | 49.54 | 49.54 | 49.47 | 49.49 | 3,875,253 | -0.08(-0.17%) |
Dec 08, 2020 | 49.58 | 49.59 | 49.56 | 49.58 | 1,048,913 | -0.01(-0.02%) |
Dec 07, 2020 | 49.58 | 49.59 | 49.57 | 49.58 | 739,490 | +0.01(+0.02%) |
Dec 04, 2020 | 49.58 | 49.59 | 49.57 | 49.58 | 961,589 | -0.02(-0.04%) |
Dec 03, 2020 | 49.60 | 49.60 | 49.57 | 49.59 | 786,589 | +0.03(+0.06%) |
Dec 02, 2020 | 49.59 | 49.59 | 49.53 | 49.57 | 1,431,610 | +0.03(+0.06%) |
Dec 01, 2020 | 49.57 | 49.61 | 49.47 | 49.54 | 1,597,385 | -0.01(-0.02%) |
Nov 30, 2020 | 49.48 | 49.56 | 49.48 | 49.55 | 1,465,374 | +0.02(+0.04%) |
Nov 27, 2020 | 49.57 | 49.57 | 49.51 | 49.53 | 695,084 | -0.01(-0.02%) |
Nov 25, 2020 | 49.54 | 49.57 | 49.52 | 49.54 | 1,145,730 | +0.00(+0.00%) |
Nov 24, 2020 | 49.53 | 49.55 | 49.53 | 49.54 | 1,719,292 | -0.01(-0.02%) |
Nov 23, 2020 | 49.48 | 49.58 | 49.48 | 49.55 | 1,095,296 | +0.00(+0.00%) |
Nov 20, 2020 | 49.53 | 49.55 | 49.52 | 49.55 | 1,080,853 | +0.00(+0.00%) |
Nov 19, 2020 | 49.54 | 49.56 | 49.52 | 49.55 | 1,538,017 | +0.05(+0.09%) |
Nov 18, 2020 | 49.52 | 49.53 | 49.50 | 49.51 | 1,430,671 | +0.03(+0.06%) |
Nov 17, 2020 | 49.51 | 49.52 | 49.48 | 49.48 | 2,858,487 | +0.03(+0.06%) |
Nov 16, 2020 | 49.49 | 49.49 | 49.45 | 49.45 | 942,554 | -0.04(-0.07%) |
Nov 13, 2020 | 49.49 | 49.51 | 49.43 | 49.49 | 1,164,953 | +0.01(+0.02%) |
Nov 12, 2020 | 49.51 | 49.51 | 49.42 | 49.48 | 2,016,950 | +0.03(+0.06%) |
Nov 11, 2020 | 49.42 | 49.45 | 49.41 | 49.45 | 909,242 | +0.05(+0.09%) |
Nov 10, 2020 | 49.41 | 49.44 | 49.40 | 49.40 | 1,355,284 | -0.15(-0.30%) |
Nov 09, 2020 | 49.54 | 49.57 | 49.51 | 49.55 | 1,083,633 | -0.05(-0.09%) |
Nov 06, 2020 | 49.58 | 49.61 | 49.58 | 49.60 | 983,428 | -0.04(-0.07%) |
Nov 05, 2020 | 49.61 | 49.63 | 49.59 | 49.63 | 1,114,388 | +0.02(+0.04%) |
Nov 04, 2020 | 49.61 | 49.63 | 49.57 | 49.61 | 3,257,807 | +0.05(+0.11%) |
Nov 03, 2020 | 49.54 | 49.60 | 49.53 | 49.56 | 945,238 | +0.05(+0.09%) |
Nov 02, 2020 | 49.54 | 49.55 | 49.48 | 49.51 | 4,074,513 | +0.02(+0.03%) |
Oct 30, 2020 | 49.51 | 49.51 | 49.45 | 49.50 | 1,716,514 | +0.01(+0.02%) |
Oct 29, 2020 | 49.48 | 49.50 | 49.45 | 49.49 | 1,713,471 | +0.01(+0.02%) |
Oct 28, 2020 | 49.49 | 49.51 | 49.46 | 49.48 | 1,320,564 | -0.01(-0.02%) |
Oct 27, 2020 | 49.46 | 49.50 | 49.45 | 49.49 | 865,218 | +0.02(+0.04%) |
Oct 26, 2020 | 49.47 | 49.51 | 49.46 | 49.47 | 1,111,787 | -0.01(-0.02%) |
Oct 23, 2020 | 49.46 | 49.48 | 49.43 | 49.48 | 731,946 | -0.01(-0.02%) |
Oct 22, 2020 | 49.46 | 49.49 | 49.41 | 49.49 | 1,215,787 | +0.06(+0.13%) |
Oct 21, 2020 | 49.44 | 49.46 | 49.41 | 49.42 | 923,174 | -0.02(-0.04%) |
Oct 20, 2020 | 49.45 | 49.46 | 49.41 | 49.44 | 1,004,654 | +0.02(+0.04%) |
Oct 19, 2020 | 49.44 | 49.47 | 49.41 | 49.42 | 1,068,059 | +0.00(+0.00%) |
Oct 16, 2020 | 49.44 | 49.47 | 49.41 | 49.42 | 1,822,922 | -0.04(-0.07%) |
Oct 15, 2020 | 49.43 | 49.48 | 49.41 | 49.46 | 1,159,408 | +0.01(+0.02%) |
Oct 14, 2020 | 49.43 | 49.46 | 49.35 | 49.45 | 1,381,802 | -0.02(-0.04%) |
Oct 13, 2020 | 49.48 | 49.53 | 49.44 | 49.47 | 3,033,317 | -0.05(-0.11%) |
Oct 12, 2020 | 49.44 | 49.54 | 49.43 | 49.52 | 1,153,963 | +0.07(+0.15%) |
Oct 09, 2020 | 49.42 | 49.47 | 49.41 | 49.45 | 1,977,119 | -0.08(-0.17%) |
Oct 08, 2020 | 49.60 | 49.60 | 49.53 | 49.53 | 1,581,388 | -0.05(-0.11%) |
Oct 07, 2020 | 49.57 | 49.59 | 49.54 | 49.59 | 1,007,246 | -0.01(-0.02%) |
Oct 06, 2020 | 49.56 | 49.60 | 49.54 | 49.60 | 1,508,386 | +0.06(+0.13%) |
Oct 05, 2020 | 49.59 | 49.59 | 49.53 | 49.53 | 1,070,840 | -0.07(-0.15%) |
Oct 02, 2020 | 49.63 | 49.63 | 49.56 | 49.61 | 828,074 | +0.07(+0.15%) |
Oct 01, 2020 | 49.52 | 49.55 | 49.48 | 49.53 | 2,207,666 | -0.03(-0.06%) |
Sep 30, 2020 | 49.54 | 49.57 | 49.52 | 49.56 | 1,121,194 | +0.02(+0.04%) |
Sep 29, 2020 | 49.53 | 49.55 | 49.52 | 49.54 | 930,165 | +0.03(+0.06%) |
Sep 28, 2020 | 49.54 | 49.54 | 49.50 | 49.52 | 1,326,515 | -0.02(-0.04%) |
Sep 25, 2020 | 49.53 | 49.54 | 49.48 | 49.54 | 1,396,204 | +0.02(+0.04%) |
Sep 24, 2020 | 49.52 | 49.54 | 49.46 | 49.52 | 951,707 | -0.01(-0.02%) |
Sep 23, 2020 | 49.52 | 49.54 | 49.48 | 49.53 | 1,093,391 | +0.02(+0.04%) |
Sep 22, 2020 | 49.50 | 49.53 | 49.46 | 49.51 | 903,629 | +0.05(+0.09%) |
Sep 21, 2020 | 49.54 | 49.54 | 49.43 | 49.46 | 928,926 | -0.03(-0.06%) |
Sep 18, 2020 | 49.52 | 49.54 | 49.49 | 49.49 | 925,473 | -0.04(-0.07%) |
Sep 17, 2020 | 49.54 | 49.56 | 49.52 | 49.53 | 829,262 | +0.02(+0.04%) |
Sep 16, 2020 | 49.61 | 49.61 | 49.51 | 49.51 | 1,285,404 | -0.03(-0.06%) |
Sep 15, 2020 | 49.55 | 49.55 | 49.53 | 49.54 | 1,201,429 | -0.05(-0.11%) |
Sep 14, 2020 | 49.59 | 49.60 | 49.57 | 49.59 | 1,035,217 | +0.03(+0.06%) |
Sep 11, 2020 | 49.58 | 49.59 | 49.54 | 49.56 | 1,426,206 | -0.01(-0.02%) |
Sep 10, 2020 | 49.61 | 49.63 | 49.55 | 49.57 | 1,356,240 | -0.11(-0.22%) |
Sep 09, 2020 | 49.71 | 49.71 | 49.66 | 49.68 | 1,115,451 | -0.01(-0.02%) |
Sep 08, 2020 | 49.68 | 49.72 | 49.64 | 49.69 | 1,578,147 | +0.04(+0.07%) |
Sep 04, 2020 | 49.65 | 49.70 | 49.64 | 49.65 | 734,619 | -0.04(-0.07%) |
Sep 03, 2020 | 49.76 | 49.76 | 49.65 | 49.69 | 3,416,572 | -0.02(-0.04%) |
Sep 02, 2020 | 49.68 | 49.75 | 49.67 | 49.71 | 1,105,761 | +0.07(+0.15%) |
Sep 01, 2020 | 49.61 | 49.65 | 49.61 | 49.64 | 1,008,260 | +0.03(+0.05%) |
Aug 31, 2020 | 49.62 | 49.62 | 49.58 | 49.61 | 657,856 | -0.02(-0.04%) |
Aug 28, 2020 | 49.61 | 49.65 | 49.56 | 49.63 | 1,002,960 | +0.06(+0.13%) |
Aug 27, 2020 | 49.58 | 49.59 | 49.53 | 49.56 | 1,533,421 | -0.03(-0.06%) |
Aug 26, 2020 | 49.56 | 49.60 | 49.54 | 49.59 | 1,431,291 | +0.03(+0.06%) |
Aug 25, 2020 | 49.55 | 49.60 | 49.53 | 49.56 | 1,151,330 | -0.01(-0.02%) |
Aug 24, 2020 | 49.59 | 49.61 | 49.56 | 49.57 | 786,566 | -0.04(-0.07%) |
Aug 21, 2020 | 49.59 | 49.62 | 49.57 | 49.61 | 744,984 | -0.02(-0.04%) |
Aug 20, 2020 | 49.64 | 49.65 | 49.59 | 49.63 | 713,158 | -0.01(-0.02%) |
Aug 19, 2020 | 49.62 | 49.65 | 49.60 | 49.64 | 1,008,318 | +0.00(+0.00%) |
Aug 18, 2020 | 49.65 | 49.65 | 49.58 | 49.64 | 1,769,755 | +0.02(+0.04%) |
Aug 17, 2020 | 49.61 | 49.63 | 49.58 | 49.62 | 1,095,038 | +0.05(+0.11%) |
Aug 14, 2020 | 49.68 | 49.68 | 49.54 | 49.56 | 750,575 | -0.01(-0.02%) |
Aug 13, 2020 | 49.60 | 49.65 | 49.55 | 49.57 | 3,023,191 | +0.00(+0.00%) |
Aug 12, 2020 | 49.52 | 49.59 | 49.52 | 49.57 | 2,623,859 | +0.01(+0.02%) |
Aug 11, 2020 | 49.63 | 49.73 | 49.55 | 49.56 | 1,093,691 | -0.15(-0.29%) |
Aug 10, 2020 | 49.71 | 49.73 | 49.67 | 49.71 | 1,035,332 | +0.04(+0.07%) |
Aug 07, 2020 | 49.65 | 49.71 | 49.65 | 49.67 | 1,514,856 | +0.05(+0.11%) |
Aug 06, 2020 | 49.66 | 49.66 | 49.58 | 49.62 | 1,090,302 | +0.08(+0.17%) |
Aug 05, 2020 | 49.62 | 49.63 | 49.54 | 49.54 | 1,735,416 | -0.14(-0.28%) |
Aug 04, 2020 | 49.62 | 49.68 | 49.62 | 49.67 | 5,274,626 | +0.10(+0.20%) |
Aug 03, 2020 | 49.59 | 49.59 | 49.53 | 49.57 | 2,342,678 | +0.01(+0.03%) |
Jul 31, 2020 | 49.56 | 49.59 | 49.50 | 49.56 | 1,540,548 | +0.00(+0.00%) |
Jul 30, 2020 | 49.51 | 49.56 | 49.50 | 49.56 | 878,616 | +0.03(+0.06%) |
Jul 29, 2020 | 49.48 | 49.54 | 49.48 | 49.53 | 1,030,440 | +0.05(+0.11%) |
Jul 28, 2020 | 49.44 | 49.57 | 49.44 | 49.48 | 1,433,405 | +0.04(+0.07%) |
Jul 27, 2020 | 49.41 | 49.46 | 49.40 | 49.44 | 914,532 | +0.02(+0.04%) |
Jul 24, 2020 | 49.50 | 49.50 | 49.38 | 49.42 | 8,155,071 | -0.05(-0.11%) |
Jul 23, 2020 | 49.52 | 49.52 | 49.44 | 49.48 | 4,668,435 | -0.03(-0.06%) |
Jul 22, 2020 | 49.50 | 49.53 | 49.48 | 49.50 | 778,688 | +0.00(+0.00%) |
Jul 21, 2020 | 49.46 | 49.52 | 49.46 | 49.50 | 822,978 | +0.03(+0.06%) |
Jul 20, 2020 | 49.50 | 49.53 | 49.45 | 49.48 | 657,741 | -0.01(-0.02%) |
Jul 17, 2020 | 49.45 | 49.49 | 49.42 | 49.49 | 892,029 | +0.05(+0.11%) |
Jul 16, 2020 | 49.47 | 49.52 | 49.43 | 49.43 | 1,732,973 | -0.05(-0.09%) |
Jul 15, 2020 | 49.45 | 49.49 | 49.44 | 49.48 | 603,744 | -0.01(-0.02%) |
Jul 14, 2020 | 49.48 | 49.51 | 49.46 | 49.49 | 892,511 | +0.06(+0.13%) |
Jul 13, 2020 | 49.46 | 49.50 | 49.41 | 49.42 | 1,065,687 | -0.05(-0.09%) |
Jul 10, 2020 | 49.53 | 49.53 | 49.45 | 49.47 | 946,045 | -0.13(-0.26%) |
Jul 09, 2020 | 49.57 | 49.60 | 49.54 | 49.60 | 776,792 | +0.02(+0.04%) |
Jul 08, 2020 | 49.56 | 49.60 | 49.52 | 49.58 | 968,259 | +0.04(+0.07%) |
Jul 07, 2020 | 49.53 | 49.57 | 49.51 | 49.54 | 840,713 | +0.00(+0.00%) |
Jul 06, 2020 | 49.58 | 49.60 | 49.53 | 49.54 | 1,086,019 | -0.03(-0.06%) |
Jul 02, 2020 | 49.57 | 49.59 | 49.52 | 49.57 | 1,074,387 | +0.05(+0.09%) |