Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.48 | 52.51 | 52.47 | 52.51 | 1,910,542 | +0.05(+0.10%) |
Jul 29, 2021 | 52.45 | 52.47 | 52.41 | 52.46 | 1,765,366 | -0.01(-0.02%) |
Jul 28, 2021 | 52.43 | 52.49 | 52.42 | 52.47 | 3,088,377 | +0.02(+0.03%) |
Jul 27, 2021 | 52.47 | 52.47 | 52.42 | 52.45 | 4,398,192 | +0.07(+0.14%) |
Jul 26, 2021 | 52.44 | 52.44 | 52.37 | 52.37 | 4,398,407 | -0.05(-0.09%) |
Jul 23, 2021 | 52.38 | 52.43 | 52.38 | 52.42 | 3,119,492 | +0.04(+0.07%) |
Jul 22, 2021 | 52.31 | 52.39 | 52.29 | 52.38 | 2,902,094 | +0.05(+0.10%) |
Jul 21, 2021 | 52.32 | 52.35 | 52.29 | 52.33 | 4,509,947 | -0.05(-0.09%) |
Jul 20, 2021 | 52.47 | 52.47 | 52.34 | 52.37 | 3,491,121 | +0.00(+0.00%) |
Jul 19, 2021 | 52.35 | 52.39 | 52.34 | 52.37 | 2,567,879 | +0.13(+0.24%) |
Jul 16, 2021 | 52.22 | 52.27 | 52.18 | 52.25 | 2,846,393 | +0.06(+0.12%) |
Jul 15, 2021 | 52.19 | 52.20 | 52.12 | 52.18 | 2,996,157 | +0.09(+0.17%) |
Jul 14, 2021 | 52.03 | 52.11 | 52.03 | 52.09 | 3,416,794 | +0.09(+0.17%) |
Jul 13, 2021 | 52.05 | 52.09 | 51.98 | 52.00 | 11,438,892 | -0.05(-0.09%) |
Jul 12, 2021 | 52.05 | 52.08 | 52.02 | 52.05 | 5,692,281 | +0.07(+0.14%) |
Jul 09, 2021 | 51.98 | 51.98 | 51.96 | 51.98 | 3,841,875 | -0.10(-0.19%) |
Jul 08, 2021 | 52.08 | 52.13 | 52.05 | 52.08 | 2,341,210 | -0.01(-0.02%) |
Jul 07, 2021 | 52.08 | 52.11 | 52.02 | 52.08 | 2,374,471 | +0.10(+0.19%) |
Jul 06, 2021 | 51.89 | 51.98 | 51.88 | 51.98 | 2,255,292 | +0.11(+0.21%) |
Jul 02, 2021 | 51.85 | 51.88 | 51.82 | 51.88 | 1,778,829 | +0.10(+0.19%) |
Jul 01, 2021 | 51.77 | 51.78 | 51.72 | 51.78 | 2,235,220 | +0.04(+0.07%) |
Jun 30, 2021 | 51.73 | 51.78 | 51.73 | 51.74 | 2,589,942 | +0.08(+0.15%) |
Jun 29, 2021 | 51.64 | 51.68 | 51.62 | 51.66 | 2,292,195 | -0.05(-0.10%) |
Jun 28, 2021 | 51.62 | 51.73 | 51.62 | 51.71 | 2,416,809 | +0.11(+0.21%) |
Jun 25, 2021 | 51.67 | 51.67 | 51.58 | 51.60 | 1,688,762 | -0.08(-0.16%) |
Jun 24, 2021 | 51.68 | 51.70 | 51.66 | 51.68 | 2,688,480 | +0.03(+0.05%) |
Jun 23, 2021 | 51.68 | 51.70 | 51.64 | 51.66 | 1,943,250 | -0.04(-0.07%) |
Jun 22, 2021 | 51.67 | 51.70 | 51.65 | 51.69 | 1,828,460 | +0.01(+0.02%) |
Jun 21, 2021 | 51.68 | 51.69 | 51.64 | 51.68 | 2,458,891 | -0.04(-0.07%) |
Jun 18, 2021 | 51.73 | 51.77 | 51.70 | 51.72 | 2,701,824 | +0.02(+0.04%) |
Jun 17, 2021 | 51.60 | 51.72 | 51.59 | 51.70 | 2,362,274 | +0.05(+0.11%) |
Jun 16, 2021 | 51.76 | 51.78 | 51.61 | 51.65 | 2,931,435 | -0.08(-0.16%) |
Jun 15, 2021 | 51.74 | 51.76 | 51.72 | 51.73 | 1,985,271 | -0.06(-0.12%) |
Jun 14, 2021 | 51.81 | 51.84 | 51.78 | 51.79 | 2,491,010 | -0.12(-0.23%) |
Jun 11, 2021 | 51.94 | 51.95 | 51.87 | 51.91 | 2,624,279 | +0.10(+0.19%) |
Jun 10, 2021 | 51.72 | 51.83 | 51.71 | 51.81 | 2,365,242 | +0.05(+0.09%) |
Jun 09, 2021 | 51.78 | 51.81 | 51.75 | 51.77 | 2,704,820 | +0.10(+0.19%) |
Jun 08, 2021 | 51.63 | 51.68 | 51.63 | 51.67 | 1,763,287 | +0.07(+0.14%) |
Jun 07, 2021 | 51.60 | 51.60 | 51.58 | 51.59 | 2,926,963 | -0.05(-0.09%) |
Jun 04, 2021 | 51.58 | 51.64 | 51.55 | 51.64 | 2,491,777 | +0.13(+0.25%) |
Jun 03, 2021 | 51.56 | 51.56 | 51.51 | 51.51 | 2,117,746 | -0.08(-0.16%) |
Jun 02, 2021 | 51.57 | 51.59 | 51.54 | 51.59 | 3,466,555 | +0.05(+0.11%) |
Jun 01, 2021 | 51.53 | 51.55 | 51.49 | 51.54 | 3,174,471 | -0.01(-0.02%) |
May 28, 2021 | 51.54 | 51.57 | 51.53 | 51.55 | 2,170,313 | +0.04(+0.07%) |
May 27, 2021 | 51.51 | 51.52 | 51.48 | 51.51 | 2,034,578 | -0.12(-0.24%) |
May 26, 2021 | 51.60 | 51.65 | 51.59 | 51.63 | 2,296,909 | +0.10(+0.20%) |
May 25, 2021 | 51.46 | 51.53 | 51.44 | 51.53 | 2,123,714 | +0.14(+0.26%) |
May 24, 2021 | 51.38 | 51.42 | 51.37 | 51.39 | 2,132,652 | +0.03(+0.05%) |
May 21, 2021 | 51.38 | 51.38 | 51.34 | 51.37 | 1,976,960 | +0.05(+0.11%) |
May 20, 2021 | 51.24 | 51.32 | 51.23 | 51.31 | 2,575,159 | +0.09(+0.18%) |
May 19, 2021 | 51.24 | 51.29 | 51.19 | 51.22 | 2,279,205 | -0.05(-0.11%) |
May 18, 2021 | 51.28 | 51.29 | 51.25 | 51.28 | 2,014,868 | +0.00(+0.00%) |
May 17, 2021 | 51.25 | 51.29 | 51.22 | 51.28 | 2,456,593 | -0.07(-0.14%) |
May 14, 2021 | 51.33 | 51.35 | 51.29 | 51.35 | 2,094,342 | +0.06(+0.12%) |
May 13, 2021 | 51.25 | 51.29 | 51.24 | 51.29 | 2,421,131 | +0.02(+0.04%) |
May 12, 2021 | 51.34 | 51.35 | 51.27 | 51.27 | 3,973,089 | -0.14(-0.28%) |
May 11, 2021 | 51.39 | 51.42 | 51.38 | 51.41 | 2,741,517 | -0.12(-0.23%) |
May 10, 2021 | 51.54 | 51.57 | 51.52 | 51.53 | 3,642,725 | -0.01(-0.02%) |
May 07, 2021 | 51.61 | 51.62 | 51.52 | 51.54 | 2,891,837 | -0.06(-0.12%) |
May 06, 2021 | 51.54 | 51.60 | 51.53 | 51.60 | 2,438,146 | -0.01(-0.02%) |
May 05, 2021 | 51.57 | 51.61 | 51.57 | 51.61 | 3,284,990 | +0.00(+0.01%) |
May 04, 2021 | 51.57 | 51.64 | 51.57 | 51.61 | 2,842,190 | +0.08(+0.15%) |
May 03, 2021 | 51.53 | 51.57 | 51.51 | 51.53 | 2,966,916 | -0.02(-0.04%) |
Apr 30, 2021 | 51.54 | 51.55 | 51.51 | 51.55 | 2,490,937 | +0.04(+0.07%) |
Apr 29, 2021 | 51.52 | 51.52 | 51.47 | 51.51 | 2,512,798 | -0.14(-0.28%) |
Apr 28, 2021 | 51.58 | 51.66 | 51.58 | 51.66 | 2,770,691 | +0.01(+0.02%) |
Apr 27, 2021 | 51.68 | 51.69 | 51.64 | 51.65 | 3,663,713 | -0.07(-0.13%) |
Apr 26, 2021 | 51.70 | 51.74 | 51.70 | 51.72 | 2,709,602 | -0.02(-0.04%) |
Apr 23, 2021 | 51.76 | 51.77 | 51.71 | 51.74 | 2,319,525 | -0.05(-0.10%) |
Apr 22, 2021 | 51.76 | 51.80 | 51.72 | 51.79 | 2,482,349 | +0.02(+0.03%) |
Apr 21, 2021 | 51.79 | 51.80 | 51.76 | 51.77 | 2,702,723 | +0.05(+0.09%) |
Apr 20, 2021 | 51.63 | 51.73 | 51.62 | 51.73 | 2,432,271 | +0.09(+0.18%) |
Apr 19, 2021 | 51.60 | 51.66 | 51.58 | 51.64 | 3,349,049 | -0.07(-0.14%) |
Apr 16, 2021 | 51.69 | 51.72 | 51.69 | 51.71 | 2,905,927 | -0.08(-0.16%) |
Apr 15, 2021 | 51.69 | 51.80 | 51.68 | 51.79 | 2,448,618 | +0.12(+0.23%) |
Apr 14, 2021 | 51.72 | 51.74 | 51.64 | 51.68 | 2,919,268 | -0.07(-0.14%) |
Apr 13, 2021 | 51.69 | 51.75 | 51.68 | 51.75 | 2,894,948 | +0.05(+0.11%) |
Apr 12, 2021 | 51.72 | 51.72 | 51.68 | 51.69 | 2,398,734 | -0.04(-0.07%) |
Apr 09, 2021 | 51.70 | 51.75 | 51.67 | 51.73 | 2,415,564 | -0.10(-0.19%) |
Apr 08, 2021 | 51.78 | 51.83 | 51.77 | 51.83 | 2,010,341 | +0.06(+0.12%) |
Apr 07, 2021 | 51.76 | 51.78 | 51.75 | 51.77 | 2,868,371 | -0.01(-0.02%) |
Apr 06, 2021 | 51.75 | 51.77 | 51.72 | 51.77 | 3,328,445 | +0.13(+0.25%) |
Apr 05, 2021 | 51.64 | 51.68 | 51.60 | 51.65 | 3,830,198 | -0.06(-0.12%) |
Apr 01, 2021 | 51.68 | 51.71 | 51.68 | 51.71 | 3,265,659 | +0.06(+0.12%) |
Mar 31, 2021 | 51.69 | 51.71 | 51.62 | 51.65 | 4,126,793 | +0.01(+0.02%) |
Mar 30, 2021 | 51.58 | 51.64 | 51.57 | 51.64 | 2,376,397 | -0.05(-0.09%) |
Mar 29, 2021 | 51.77 | 51.80 | 51.68 | 51.68 | 2,751,119 | -0.12(-0.23%) |
Mar 26, 2021 | 51.76 | 51.82 | 51.76 | 51.80 | 2,972,839 | -0.10(-0.19%) |
Mar 25, 2021 | 51.90 | 51.91 | 51.86 | 51.90 | 2,362,593 | +0.04(+0.07%) |
Mar 24, 2021 | 51.80 | 51.86 | 51.78 | 51.86 | 3,887,835 | +0.07(+0.14%) |
Mar 23, 2021 | 51.76 | 51.82 | 51.75 | 51.79 | 2,914,008 | +0.14(+0.26%) |
Mar 22, 2021 | 51.63 | 51.66 | 51.62 | 51.66 | 3,056,969 | +0.05(+0.09%) |
Mar 19, 2021 | 51.57 | 51.64 | 51.56 | 51.61 | 2,337,682 | +0.09(+0.18%) |
Mar 18, 2021 | 51.49 | 51.52 | 51.45 | 51.52 | 3,143,018 | -0.11(-0.21%) |
Mar 17, 2021 | 51.63 | 51.70 | 51.57 | 51.63 | 3,516,098 | -0.10(-0.19%) |
Mar 16, 2021 | 51.78 | 51.79 | 51.72 | 51.73 | 3,330,797 | -0.05(-0.10%) |
Mar 15, 2021 | 51.68 | 51.78 | 51.68 | 51.78 | 3,267,892 | +0.13(+0.25%) |
Mar 12, 2021 | 51.66 | 51.66 | 51.61 | 51.65 | 3,019,953 | -0.20(-0.39%) |
Mar 11, 2021 | 51.87 | 51.88 | 51.83 | 51.86 | 2,967,193 | +0.07(+0.14%) |
Mar 10, 2021 | 51.75 | 51.79 | 51.73 | 51.78 | 3,622,641 | +0.04(+0.07%) |
Mar 09, 2021 | 51.71 | 51.76 | 51.70 | 51.75 | 4,493,133 | +0.15(+0.30%) |
Mar 08, 2021 | 51.66 | 51.67 | 51.58 | 51.59 | 3,527,400 | -0.09(-0.17%) |
Mar 05, 2021 | 51.59 | 51.68 | 51.57 | 51.68 | 3,038,423 | +0.05(+0.09%) |
Mar 04, 2021 | 51.72 | 51.76 | 51.60 | 51.64 | 3,099,371 | -0.07(-0.14%) |
Mar 03, 2021 | 51.76 | 51.76 | 51.67 | 51.71 | 3,662,650 | -0.16(-0.31%) |
Mar 02, 2021 | 51.75 | 51.87 | 51.74 | 51.87 | 3,567,076 | +0.00(+0.00%) |
Mar 01, 2021 | 51.78 | 51.87 | 51.77 | 51.87 | 4,475,550 | +0.22(+0.43%) |
Feb 26, 2021 | 51.46 | 51.65 | 51.43 | 51.65 | 3,394,346 | +0.36(+0.70%) |
Feb 25, 2021 | 51.50 | 51.51 | 51.24 | 51.29 | 6,613,732 | -0.42(-0.81%) |
Feb 24, 2021 | 51.62 | 51.71 | 51.59 | 51.71 | 3,206,009 | -0.06(-0.12%) |
Feb 23, 2021 | 51.73 | 51.78 | 51.67 | 51.78 | 4,782,755 | -0.04(-0.07%) |
Feb 22, 2021 | 51.82 | 51.91 | 51.79 | 51.81 | 4,626,212 | -0.03(-0.05%) |
Feb 19, 2021 | 51.89 | 51.90 | 51.82 | 51.84 | 4,327,413 | -0.14(-0.26%) |
Feb 18, 2021 | 51.99 | 51.99 | 51.95 | 51.98 | 2,961,081 | -0.06(-0.12%) |
Feb 17, 2021 | 52.00 | 52.06 | 51.99 | 52.04 | 3,734,920 | +0.05(+0.10%) |
Feb 16, 2021 | 52.07 | 52.09 | 51.98 | 51.99 | 7,259,577 | -0.28(-0.54%) |
Feb 12, 2021 | 52.29 | 52.29 | 52.25 | 52.27 | 8,395,051 | -0.15(-0.29%) |
Feb 11, 2021 | 52.45 | 52.45 | 52.41 | 52.42 | 4,835,670 | +0.05(+0.09%) |
Feb 10, 2021 | 52.37 | 52.39 | 52.37 | 52.37 | 2,862,539 | -0.04(-0.07%) |
Feb 09, 2021 | 52.37 | 52.42 | 52.37 | 52.41 | 2,764,550 | +0.02(+0.03%) |
Feb 08, 2021 | 52.35 | 52.40 | 52.33 | 52.39 | 3,901,093 | -0.02(-0.04%) |
Feb 05, 2021 | 52.40 | 52.45 | 52.40 | 52.41 | 3,241,270 | -0.03(-0.06%) |
Feb 04, 2021 | 52.43 | 52.45 | 52.42 | 52.45 | 3,778,883 | -0.01(-0.03%) |
Feb 03, 2021 | 52.48 | 52.49 | 52.46 | 52.46 | 3,204,817 | -0.07(-0.13%) |
Feb 02, 2021 | 52.53 | 52.53 | 52.50 | 52.53 | 2,988,889 | -0.04(-0.08%) |
Feb 01, 2021 | 52.53 | 52.57 | 52.52 | 52.57 | 2,816,465 | +0.05(+0.09%) |
Jan 29, 2021 | 52.50 | 52.55 | 52.48 | 52.52 | 4,418,936 | -0.09(-0.17%) |
Jan 28, 2021 | 52.63 | 52.64 | 52.60 | 52.61 | 2,668,378 | -0.03(-0.05%) |
Jan 27, 2021 | 52.66 | 52.69 | 52.62 | 52.64 | 5,661,467 | -0.01(-0.02%) |
Jan 26, 2021 | 52.67 | 52.69 | 52.64 | 52.65 | 5,258,029 | -0.04(-0.07%) |
Jan 25, 2021 | 52.64 | 52.70 | 52.63 | 52.69 | 5,953,844 | +0.13(+0.24%) |
Jan 22, 2021 | 52.55 | 52.56 | 52.53 | 52.56 | 3,302,931 | +0.03(+0.05%) |
Jan 21, 2021 | 52.59 | 52.60 | 52.53 | 52.53 | 2,868,901 | -0.14(-0.27%) |
Jan 20, 2021 | 52.68 | 52.69 | 52.67 | 52.68 | 3,060,994 | +0.01(+0.02%) |
Jan 19, 2021 | 52.64 | 52.68 | 52.61 | 52.67 | 5,472,012 | +0.00(+0.01%) |
Jan 15, 2021 | 52.67 | 52.68 | 52.65 | 52.66 | 3,217,860 | -0.01(-0.03%) |
Jan 14, 2021 | 52.69 | 52.72 | 52.67 | 52.68 | 3,247,982 | -0.08(-0.15%) |
Jan 13, 2021 | 52.68 | 52.78 | 52.66 | 52.76 | 10,184,850 | +0.21(+0.40%) |
Jan 12, 2021 | 52.55 | 52.55 | 52.49 | 52.55 | 3,575,788 | -0.05(-0.10%) |
Jan 11, 2021 | 52.65 | 52.65 | 52.60 | 52.60 | 2,949,334 | -0.11(-0.21%) |
Jan 08, 2021 | 52.76 | 52.77 | 52.69 | 52.71 | 4,033,457 | -0.04(-0.07%) |
Jan 07, 2021 | 52.74 | 52.76 | 52.70 | 52.75 | 2,382,234 | +0.01(+0.02%) |
Jan 06, 2021 | 52.77 | 52.77 | 52.69 | 52.74 | 3,740,725 | -0.07(-0.14%) |
Jan 05, 2021 | 52.88 | 52.88 | 52.79 | 52.81 | 3,007,345 | -0.05(-0.10%) |
Jan 04, 2021 | 52.80 | 52.88 | 52.79 | 52.87 | 4,493,090 | +0.01(+0.02%) |
Dec 31, 2020 | 52.86 | 52.86 | 52.86 | 2,718,304 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.82 | 52.84 | 52.81 | 52.84 | 2,718,304 | +0.01(+0.02%) |
Dec 29, 2020 | 52.79 | 52.83 | 52.79 | 52.83 | 2,691,642 | +0.02(+0.03%) |
Dec 28, 2020 | 52.76 | 52.81 | 52.74 | 52.81 | 3,165,637 | +0.04(+0.07%) |
Dec 24, 2020 | 52.73 | 52.78 | 52.72 | 52.78 | 2,095,209 | +0.08(+0.15%) |
Dec 23, 2020 | 52.71 | 52.71 | 52.64 | 52.69 | 2,685,075 | -0.13(-0.25%) |
Dec 22, 2020 | 52.79 | 52.83 | 52.78 | 52.83 | 3,027,509 | +0.05(+0.09%) |
Dec 21, 2020 | 52.80 | 52.80 | 52.75 | 52.78 | 2,969,302 | +0.04(+0.08%) |
Dec 18, 2020 | 52.74 | 52.76 | 52.72 | 52.74 | 2,546,497 | -0.04(-0.07%) |
Dec 17, 2020 | 52.81 | 52.83 | 52.74 | 52.77 | 2,728,211 | +0.04(+0.07%) |
Dec 16, 2020 | 52.67 | 52.74 | 52.66 | 52.74 | 3,112,179 | -0.10(-0.19%) |
Dec 15, 2020 | 52.84 | 52.85 | 52.80 | 52.83 | 3,068,664 | +0.01(+0.02%) |
Dec 14, 2020 | 52.78 | 52.83 | 52.77 | 52.83 | 3,593,046 | -0.09(-0.17%) |
Dec 11, 2020 | 52.91 | 52.93 | 52.90 | 52.92 | 2,222,744 | +0.08(+0.15%) |
Dec 10, 2020 | 52.76 | 52.83 | 52.74 | 52.83 | 2,159,553 | +0.11(+0.21%) |
Dec 09, 2020 | 52.74 | 52.74 | 52.69 | 52.73 | 3,238,641 | -0.02(-0.04%) |
Dec 08, 2020 | 52.68 | 52.76 | 52.68 | 52.75 | 2,272,225 | +0.07(+0.13%) |
Dec 07, 2020 | 52.64 | 52.69 | 52.63 | 52.68 | 2,829,266 | +0.09(+0.17%) |
Dec 04, 2020 | 52.58 | 52.59 | 52.55 | 52.59 | 4,735,379 | -0.04(-0.07%) |
Dec 03, 2020 | 52.57 | 52.63 | 52.56 | 52.63 | 2,704,144 | +0.13(+0.24%) |
Dec 02, 2020 | 52.49 | 52.50 | 52.46 | 52.50 | 2,969,643 | +0.01(+0.02%) |
Dec 01, 2020 | 52.56 | 52.58 | 52.46 | 52.49 | 3,708,639 | -0.18(-0.33%) |
Nov 30, 2020 | 52.69 | 52.69 | 52.62 | 52.67 | 5,382,457 | -0.02(-0.04%) |
Nov 27, 2020 | 52.66 | 52.69 | 52.65 | 52.69 | 1,649,457 | +0.09(+0.16%) |
Nov 25, 2020 | 52.61 | 52.64 | 52.60 | 52.60 | 1,753,458 | +0.01(+0.02%) |
Nov 24, 2020 | 52.61 | 52.61 | 52.56 | 52.60 | 3,806,573 | -0.04(-0.07%) |
Nov 23, 2020 | 52.63 | 52.64 | 52.59 | 52.63 | 3,173,628 | -0.04(-0.07%) |
Nov 20, 2020 | 52.61 | 52.67 | 52.60 | 52.67 | 2,415,241 | +0.08(+0.15%) |
Nov 19, 2020 | 52.57 | 52.60 | 52.55 | 52.59 | 2,730,014 | +0.04(+0.09%) |
Nov 18, 2020 | 52.54 | 52.57 | 52.51 | 52.54 | 2,213,596 | -0.01(-0.02%) |
Nov 17, 2020 | 52.48 | 52.56 | 52.48 | 52.55 | 3,414,577 | +0.10(+0.19%) |
Nov 16, 2020 | 52.42 | 52.45 | 52.40 | 52.45 | 3,558,961 | -0.01(-0.02%) |
Nov 13, 2020 | 52.46 | 52.48 | 52.43 | 52.46 | 2,332,685 | +0.05(+0.09%) |
Nov 12, 2020 | 52.37 | 52.44 | 52.35 | 52.42 | 3,015,308 | +0.11(+0.21%) |
Nov 11, 2020 | 52.30 | 52.31 | 52.28 | 52.31 | 2,442,181 | +0.12(+0.22%) |
Nov 10, 2020 | 52.23 | 52.24 | 52.18 | 52.19 | 2,816,432 | -0.04(-0.09%) |
Nov 09, 2020 | 52.37 | 52.38 | 52.24 | 52.24 | 14,181,353 | -0.34(-0.65%) |
Nov 06, 2020 | 52.57 | 52.60 | 52.53 | 52.58 | 3,030,802 | -0.04(-0.07%) |
Nov 05, 2020 | 52.60 | 52.64 | 52.59 | 52.61 | 2,857,046 | +0.01(+0.02%) |
Nov 04, 2020 | 52.60 | 52.64 | 52.57 | 52.60 | 13,590,454 | +0.13(+0.24%) |
Nov 03, 2020 | 52.48 | 52.50 | 52.46 | 52.48 | 3,159,450 | -0.04(-0.07%) |
Nov 02, 2020 | 52.51 | 52.54 | 52.49 | 52.51 | 4,711,276 | +0.05(+0.10%) |
Oct 30, 2020 | 52.50 | 52.51 | 52.40 | 52.46 | 3,363,849 | -0.07(-0.14%) |
Oct 29, 2020 | 52.56 | 52.58 | 52.47 | 52.54 | 8,104,081 | +0.00(+0.00%) |
Oct 28, 2020 | 52.59 | 52.59 | 52.53 | 52.54 | 2,831,301 | -0.01(-0.02%) |
Oct 27, 2020 | 52.47 | 52.56 | 52.46 | 52.54 | 2,830,418 | +0.10(+0.19%) |
Oct 26, 2020 | 52.42 | 52.45 | 52.41 | 52.45 | 2,569,163 | +0.05(+0.09%) |
Oct 23, 2020 | 52.34 | 52.41 | 52.31 | 52.40 | 2,495,364 | +0.05(+0.10%) |
Oct 22, 2020 | 52.41 | 52.41 | 52.33 | 52.35 | 3,526,641 | -0.07(-0.14%) |
Oct 21, 2020 | 52.47 | 52.47 | 52.42 | 52.42 | 3,251,663 | -0.10(-0.19%) |
Oct 20, 2020 | 52.58 | 52.58 | 52.50 | 52.52 | 4,699,347 | -0.05(-0.10%) |
Oct 19, 2020 | 52.56 | 52.59 | 52.53 | 52.57 | 2,117,830 | -0.01(-0.03%) |
Oct 16, 2020 | 52.59 | 52.60 | 52.57 | 52.58 | 2,272,628 | +0.04(+0.08%) |
Oct 15, 2020 | 52.58 | 52.59 | 52.54 | 52.54 | 2,794,133 | +0.04(+0.09%) |
Oct 14, 2020 | 52.49 | 52.51 | 52.48 | 52.50 | 2,569,863 | +0.05(+0.10%) |
Oct 13, 2020 | 52.43 | 52.45 | 52.41 | 52.45 | 4,323,900 | +0.06(+0.12%) |
Oct 12, 2020 | 52.41 | 52.42 | 52.37 | 52.38 | 1,960,891 | +0.01(+0.02%) |
Oct 09, 2020 | 52.36 | 52.39 | 52.33 | 52.37 | 1,544,368 | +0.05(+0.10%) |
Oct 08, 2020 | 52.27 | 52.32 | 52.25 | 52.32 | 1,651,302 | +0.09(+0.17%) |
Oct 07, 2020 | 52.25 | 52.26 | 52.22 | 52.23 | 2,248,340 | -0.03(-0.06%) |
Oct 06, 2020 | 52.23 | 52.27 | 52.22 | 52.26 | 2,634,889 | +0.03(+0.06%) |
Oct 05, 2020 | 52.28 | 52.29 | 52.21 | 52.23 | 2,261,570 | -0.11(-0.21%) |
Oct 02, 2020 | 52.35 | 52.37 | 52.30 | 52.34 | 2,045,887 | +0.03(+0.06%) |
Oct 01, 2020 | 52.21 | 52.31 | 52.21 | 52.31 | 2,659,882 | +0.03(+0.05%) |
Sep 30, 2020 | 52.33 | 52.33 | 52.25 | 52.28 | 3,173,671 | -0.06(-0.12%) |
Sep 29, 2020 | 52.30 | 52.36 | 52.30 | 52.35 | 3,568,625 | +0.04(+0.07%) |
Sep 28, 2020 | 52.29 | 52.31 | 52.25 | 52.31 | 4,851,200 | +0.01(+0.03%) |
Sep 25, 2020 | 52.29 | 52.30 | 52.25 | 52.30 | 3,225,734 | +0.08(+0.15%) |
Sep 24, 2020 | 52.23 | 52.27 | 52.20 | 52.22 | 3,716,008 | +0.00(+0.00%) |
Sep 23, 2020 | 52.25 | 52.27 | 52.21 | 52.22 | 4,846,851 | -0.04(-0.08%) |
Sep 22, 2020 | 52.30 | 52.30 | 52.22 | 52.26 | 9,511,904 | -0.02(-0.04%) |
Sep 21, 2020 | 52.32 | 52.34 | 52.25 | 52.28 | 9,616,268 | +0.06(+0.11%) |
Sep 18, 2020 | 52.24 | 52.27 | 52.21 | 52.22 | 2,206,987 | -0.02(-0.03%) |
Sep 17, 2020 | 52.28 | 52.28 | 52.22 | 52.24 | 2,231,227 | +0.04(+0.08%) |
Sep 16, 2020 | 52.24 | 52.25 | 52.18 | 52.20 | 2,222,595 | +0.01(+0.02%) |
Sep 15, 2020 | 52.15 | 52.20 | 52.15 | 52.19 | 2,208,399 | -0.00(-0.01%) |
Sep 14, 2020 | 52.23 | 52.25 | 52.19 | 52.19 | 2,902,822 | +0.01(+0.03%) |
Sep 11, 2020 | 52.15 | 52.21 | 52.13 | 52.18 | 2,738,396 | +0.09(+0.17%) |
Sep 10, 2020 | 52.04 | 52.09 | 51.99 | 52.09 | 6,982,145 | +0.01(+0.02%) |
Sep 09, 2020 | 52.13 | 52.13 | 52.04 | 52.08 | 6,330,114 | -0.02(-0.03%) |
Sep 08, 2020 | 52.10 | 52.13 | 52.09 | 52.10 | 2,214,632 | +0.07(+0.14%) |
Sep 04, 2020 | 52.09 | 52.09 | 51.99 | 52.03 | 1,885,916 | -0.09(-0.17%) |
Sep 03, 2020 | 52.13 | 52.15 | 52.11 | 52.12 | 2,444,315 | -0.02(-0.03%) |
Sep 02, 2020 | 52.04 | 52.14 | 52.03 | 52.13 | 2,459,149 | +0.15(+0.29%) |
Sep 01, 2020 | 51.86 | 51.99 | 51.85 | 51.98 | 5,149,993 | +0.14(+0.27%) |
Aug 31, 2020 | 51.84 | 51.85 | 51.80 | 51.84 | 3,450,978 | -0.04(-0.07%) |
Aug 28, 2020 | 51.90 | 51.90 | 51.85 | 51.88 | 3,238,369 | -0.04(-0.09%) |
Aug 27, 2020 | 52.08 | 52.08 | 51.89 | 51.92 | 4,586,294 | -0.05(-0.10%) |
Aug 26, 2020 | 51.98 | 51.98 | 51.94 | 51.98 | 2,977,707 | +0.02(+0.03%) |
Aug 25, 2020 | 51.97 | 51.97 | 51.89 | 51.96 | 2,380,721 | -0.18(-0.34%) |
Aug 24, 2020 | 52.15 | 52.15 | 52.12 | 52.13 | 1,832,707 | +0.01(+0.03%) |
Aug 21, 2020 | 52.08 | 52.12 | 52.08 | 52.12 | 2,669,218 | +0.01(+0.02%) |
Aug 20, 2020 | 52.15 | 52.15 | 52.09 | 52.11 | 2,208,324 | +0.09(+0.17%) |
Aug 19, 2020 | 52.07 | 52.13 | 52.02 | 52.02 | 4,548,496 | -0.07(-0.13%) |
Aug 18, 2020 | 52.07 | 52.10 | 52.03 | 52.09 | 3,374,945 | +0.06(+0.11%) |
Aug 17, 2020 | 52.00 | 52.08 | 51.97 | 52.03 | 7,355,743 | +0.14(+0.28%) |
Aug 14, 2020 | 51.85 | 51.91 | 51.85 | 51.89 | 2,855,668 | -0.07(-0.14%) |
Aug 13, 2020 | 51.95 | 51.99 | 51.89 | 51.96 | 3,317,589 | -0.13(-0.26%) |
Aug 12, 2020 | 52.07 | 52.09 | 52.03 | 52.09 | 2,717,659 | -0.01(-0.02%) |
Aug 11, 2020 | 52.14 | 52.15 | 52.08 | 52.10 | 10,333,488 | -0.14(-0.27%) |
Aug 10, 2020 | 52.31 | 52.31 | 52.22 | 52.24 | 2,347,882 | +0.04(+0.07%) |
Aug 07, 2020 | 52.29 | 52.29 | 52.21 | 52.21 | 1,742,426 | -0.10(-0.19%) |
Aug 06, 2020 | 52.31 | 52.35 | 52.28 | 52.31 | 1,727,815 | +0.06(+0.12%) |
Aug 05, 2020 | 52.25 | 52.28 | 52.24 | 52.24 | 1,790,884 | -0.12(-0.22%) |
Aug 04, 2020 | 52.27 | 52.36 | 52.27 | 52.36 | 1,688,521 | +0.13(+0.26%) |