Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.39 | 49.46 | 49.39 | 49.46 | 896,199 | +0.15(+0.30%) |
Aug 30, 2021 | 49.43 | 49.46 | 49.31 | 49.31 | 958,074 | -0.13(-0.26%) |
Aug 27, 2021 | 49.36 | 49.44 | 49.34 | 49.44 | 845,872 | +0.07(+0.15%) |
Aug 26, 2021 | 49.36 | 49.37 | 49.34 | 49.36 | 1,890,887 | +0.03(+0.06%) |
Aug 25, 2021 | 49.38 | 49.40 | 49.34 | 49.34 | 788,397 | -0.04(-0.07%) |
Aug 24, 2021 | 49.39 | 49.41 | 49.26 | 49.37 | 698,575 | -0.03(-0.06%) |
Aug 23, 2021 | 49.34 | 49.41 | 49.32 | 49.40 | 665,323 | +0.04(+0.07%) |
Aug 20, 2021 | 49.39 | 49.41 | 49.39 | 49.36 | 786,436 | -0.02(-0.04%) |
Aug 19, 2021 | 49.37 | 49.41 | 49.34 | 49.38 | 1,128,757 | +0.02(+0.04%) |
Aug 18, 2021 | 49.34 | 49.37 | 49.33 | 49.36 | 763,518 | +0.02(+0.04%) |
Aug 17, 2021 | 49.38 | 49.39 | 49.33 | 49.34 | 890,651 | -0.06(-0.13%) |
Aug 16, 2021 | 49.41 | 49.44 | 49.40 | 49.41 | 875,718 | +0.01(+0.02%) |
Aug 13, 2021 | 49.34 | 49.41 | 49.34 | 49.40 | 720,438 | +0.05(+0.09%) |
Aug 12, 2021 | 49.30 | 49.35 | 49.28 | 49.35 | 1,088,621 | +0.01(+0.02%) |
Aug 11, 2021 | 49.28 | 49.36 | 49.27 | 49.34 | 863,813 | +0.06(+0.11%) |
Aug 10, 2021 | 49.30 | 49.32 | 49.27 | 49.29 | 1,232,371 | -0.09(-0.19%) |
Aug 09, 2021 | 49.45 | 49.47 | 49.37 | 49.38 | 824,288 | -0.05(-0.09%) |
Aug 06, 2021 | 49.46 | 49.50 | 49.42 | 49.43 | 695,922 | -0.07(-0.15%) |
Aug 05, 2021 | 49.54 | 49.55 | 49.48 | 49.50 | 862,966 | -0.05(-0.09%) |
Aug 04, 2021 | 49.55 | 49.58 | 49.49 | 49.55 | 1,108,468 | -0.01(-0.02%) |
Aug 03, 2021 | 49.55 | 49.60 | 49.53 | 49.56 | 990,655 | -0.01(-0.02%) |
Aug 02, 2021 | 49.53 | 49.58 | 49.51 | 49.57 | 1,767,651 | +0.08(+0.16%) |
Jul 30, 2021 | 49.47 | 49.51 | 49.47 | 49.49 | 928,376 | +0.03(+0.06%) |
Jul 29, 2021 | 49.46 | 49.47 | 49.44 | 49.46 | 918,029 | -0.01(-0.02%) |
Jul 28, 2021 | 49.43 | 49.48 | 49.39 | 49.47 | 1,054,970 | +0.04(+0.07%) |
Jul 27, 2021 | 49.39 | 49.49 | 49.39 | 49.43 | 1,121,871 | +0.04(+0.07%) |
Jul 26, 2021 | 49.39 | 49.43 | 49.37 | 49.39 | 954,370 | -0.01(-0.02%) |
Jul 23, 2021 | 49.36 | 49.42 | 49.35 | 49.40 | 2,645,617 | +0.00(+0.00%) |
Jul 22, 2021 | 49.33 | 49.40 | 49.29 | 49.40 | 2,250,125 | +0.09(+0.19%) |
Jul 21, 2021 | 49.38 | 49.41 | 49.31 | 49.31 | 1,225,277 | -0.12(-0.24%) |
Jul 20, 2021 | 49.54 | 49.54 | 49.41 | 49.43 | 1,045,676 | +0.02(+0.04%) |
Jul 19, 2021 | 49.36 | 49.42 | 49.34 | 49.41 | 971,153 | +0.12(+0.24%) |
Jul 16, 2021 | 49.30 | 49.34 | 49.28 | 49.29 | 927,225 | -0.06(-0.11%) |
Jul 15, 2021 | 49.30 | 49.35 | 49.28 | 49.35 | 965,342 | +0.04(+0.07%) |
Jul 14, 2021 | 49.23 | 49.33 | 49.23 | 49.31 | 1,688,028 | +0.06(+0.13%) |
Jul 13, 2021 | 49.31 | 49.31 | 49.23 | 49.25 | 1,444,256 | -0.10(-0.21%) |
Jul 12, 2021 | 49.34 | 49.36 | 49.33 | 49.35 | 1,231,061 | +0.02(+0.04%) |
Jul 09, 2021 | 49.36 | 49.38 | 49.32 | 49.33 | 949,561 | -0.08(-0.17%) |
Jul 08, 2021 | 49.38 | 49.42 | 49.36 | 49.41 | 2,088,195 | +0.08(+0.17%) |
Jul 07, 2021 | 49.34 | 49.35 | 49.30 | 49.33 | 1,382,806 | -0.01(-0.02%) |
Jul 06, 2021 | 49.28 | 49.35 | 49.28 | 49.34 | 1,439,196 | +0.06(+0.11%) |
Jul 02, 2021 | 49.30 | 49.31 | 49.26 | 49.28 | 946,473 | +0.06(+0.13%) |
Jul 01, 2021 | 49.24 | 49.27 | 49.19 | 49.22 | 1,788,976 | -0.01(-0.02%) |
Jun 30, 2021 | 49.24 | 49.27 | 49.23 | 49.23 | 949,010 | -0.01(-0.02%) |
Jun 29, 2021 | 49.23 | 49.24 | 49.20 | 49.24 | 3,985,761 | +0.02(+0.04%) |
Jun 28, 2021 | 49.19 | 49.22 | 49.18 | 49.22 | 1,120,296 | +0.06(+0.11%) |
Jun 25, 2021 | 49.22 | 49.22 | 49.16 | 49.17 | 967,109 | -0.05(-0.09%) |
Jun 24, 2021 | 49.19 | 49.21 | 49.18 | 49.21 | 1,023,133 | +0.05(+0.09%) |
Jun 23, 2021 | 49.18 | 49.20 | 49.16 | 49.17 | 842,639 | -0.02(-0.04%) |
Jun 22, 2021 | 49.14 | 49.19 | 49.12 | 49.19 | 682,004 | +0.06(+0.11%) |
Jun 21, 2021 | 49.12 | 49.14 | 49.09 | 49.13 | 733,527 | -0.05(-0.09%) |
Jun 18, 2021 | 49.12 | 49.18 | 49.06 | 49.18 | 1,351,601 | +0.04(+0.08%) |
Jun 17, 2021 | 49.07 | 49.15 | 49.07 | 49.14 | 1,242,360 | +0.06(+0.11%) |
Jun 16, 2021 | 49.26 | 49.28 | 49.07 | 49.08 | 2,039,101 | -0.16(-0.32%) |
Jun 15, 2021 | 49.24 | 49.26 | 49.22 | 49.24 | 1,415,482 | +0.01(+0.02%) |
Jun 14, 2021 | 49.27 | 49.28 | 49.23 | 49.23 | 951,280 | -0.06(-0.13%) |
Jun 11, 2021 | 49.26 | 49.33 | 49.26 | 49.30 | 1,074,185 | -0.03(-0.06%) |
Jun 10, 2021 | 49.28 | 49.34 | 49.28 | 49.32 | 1,259,061 | +0.01(+0.02%) |
Jun 09, 2021 | 49.32 | 49.32 | 49.29 | 49.31 | 926,747 | +0.04(+0.07%) |
Jun 08, 2021 | 49.26 | 49.29 | 49.26 | 49.28 | 1,151,976 | +0.01(+0.02%) |
Jun 07, 2021 | 49.26 | 49.31 | 49.26 | 49.27 | 801,777 | -0.05(-0.09%) |
Jun 04, 2021 | 49.29 | 49.32 | 49.24 | 49.31 | 1,046,101 | +0.06(+0.13%) |
Jun 03, 2021 | 49.21 | 49.26 | 49.21 | 49.25 | 777,665 | -0.04(-0.07%) |
Jun 02, 2021 | 49.32 | 49.32 | 49.28 | 49.29 | 1,109,314 | -0.02(-0.04%) |
Jun 01, 2021 | 49.28 | 49.31 | 49.25 | 49.31 | 1,669,442 | +0.03(+0.06%) |
May 28, 2021 | 49.26 | 49.31 | 49.26 | 49.28 | 860,762 | +0.02(+0.05%) |
May 27, 2021 | 49.27 | 49.31 | 49.24 | 49.25 | 1,056,432 | -0.05(-0.09%) |
May 26, 2021 | 49.28 | 49.33 | 49.27 | 49.30 | 1,088,985 | -0.03(-0.06%) |
May 25, 2021 | 49.25 | 49.34 | 49.25 | 49.33 | 880,223 | +0.04(+0.07%) |
May 24, 2021 | 49.22 | 49.30 | 49.22 | 49.29 | 797,948 | +0.03(+0.06%) |
May 21, 2021 | 49.20 | 49.26 | 49.20 | 49.26 | 763,038 | +0.02(+0.05%) |
May 20, 2021 | 49.21 | 49.24 | 49.21 | 49.24 | 852,588 | +0.03(+0.07%) |
May 19, 2021 | 49.20 | 49.27 | 49.18 | 49.21 | 1,919,494 | -0.01(-0.02%) |
May 18, 2021 | 49.21 | 49.22 | 49.20 | 49.22 | 843,971 | +0.00(+0.00%) |
May 17, 2021 | 49.23 | 49.26 | 49.19 | 49.22 | 1,042,462 | -0.04(-0.07%) |
May 14, 2021 | 49.26 | 49.27 | 49.23 | 49.25 | 712,982 | +0.02(+0.04%) |
May 13, 2021 | 49.21 | 49.23 | 49.18 | 49.23 | 1,112,156 | +0.05(+0.09%) |
May 12, 2021 | 49.20 | 49.21 | 49.15 | 49.19 | 1,167,164 | -0.12(-0.24%) |
May 11, 2021 | 49.26 | 49.33 | 49.26 | 49.31 | 1,459,348 | -0.04(-0.07%) |
May 10, 2021 | 49.44 | 49.44 | 49.34 | 49.34 | 1,882,368 | -0.10(-0.21%) |
May 07, 2021 | 49.47 | 49.49 | 49.43 | 49.45 | 1,409,731 | +0.02(+0.04%) |
May 06, 2021 | 49.44 | 49.45 | 49.41 | 49.43 | 1,086,111 | +0.01(+0.02%) |
May 05, 2021 | 49.42 | 49.43 | 49.38 | 49.42 | 1,507,313 | +0.01(+0.02%) |
May 04, 2021 | 49.42 | 49.46 | 49.38 | 49.41 | 3,683,194 | -0.05(-0.09%) |
May 03, 2021 | 49.44 | 49.47 | 49.41 | 49.45 | 1,612,503 | +0.02(+0.05%) |
Apr 30, 2021 | 49.41 | 49.45 | 49.38 | 49.43 | 1,165,234 | +0.05(+0.09%) |
Apr 29, 2021 | 49.34 | 49.38 | 49.32 | 49.38 | 1,178,328 | -0.01(-0.02%) |
Apr 28, 2021 | 49.36 | 49.39 | 49.32 | 49.39 | 1,722,009 | +0.04(+0.07%) |
Apr 27, 2021 | 49.41 | 49.43 | 49.35 | 49.36 | 12,637,435 | -0.05(-0.09%) |
Apr 26, 2021 | 49.43 | 49.46 | 49.40 | 49.40 | 913,977 | -0.05(-0.09%) |
Apr 23, 2021 | 49.45 | 49.47 | 49.42 | 49.45 | 2,099,723 | -0.01(-0.02%) |
Apr 22, 2021 | 49.46 | 49.49 | 49.44 | 49.46 | 2,017,771 | -0.01(-0.02%) |
Apr 21, 2021 | 49.38 | 49.47 | 49.38 | 49.47 | 1,287,189 | +0.05(+0.09%) |
Apr 20, 2021 | 49.37 | 49.42 | 49.36 | 49.42 | 866,323 | +0.06(+0.13%) |
Apr 19, 2021 | 49.35 | 49.38 | 49.33 | 49.36 | 1,412,042 | -0.01(-0.02%) |
Apr 16, 2021 | 49.36 | 49.38 | 49.36 | 49.37 | 1,144,287 | -0.04(-0.07%) |
Apr 15, 2021 | 49.35 | 49.42 | 49.29 | 49.40 | 1,045,151 | +0.06(+0.13%) |
Apr 14, 2021 | 49.31 | 49.36 | 49.29 | 49.34 | 942,289 | +0.02(+0.04%) |
Apr 13, 2021 | 49.20 | 49.33 | 49.20 | 49.32 | 891,085 | +0.09(+0.19%) |
Apr 12, 2021 | 49.22 | 49.23 | 49.20 | 49.23 | 1,390,720 | -0.01(-0.02%) |
Apr 09, 2021 | 49.17 | 49.25 | 49.15 | 49.24 | 1,352,783 | -0.04(-0.07%) |
Apr 08, 2021 | 49.27 | 49.28 | 49.25 | 49.27 | 1,242,027 | +0.01(+0.02%) |
Apr 07, 2021 | 49.24 | 49.29 | 49.24 | 49.27 | 1,554,617 | -0.01(-0.02%) |
Apr 06, 2021 | 49.27 | 49.30 | 49.20 | 49.27 | 2,508,641 | +0.06(+0.13%) |
Apr 05, 2021 | 49.20 | 49.21 | 49.14 | 49.21 | 3,222,521 | +0.05(+0.09%) |
Apr 01, 2021 | 49.15 | 49.18 | 49.13 | 49.16 | 913,107 | +0.03(+0.06%) |
Mar 31, 2021 | 49.10 | 49.16 | 49.10 | 49.13 | 877,387 | +0.00(+0.00%) |
Mar 30, 2021 | 49.10 | 49.13 | 49.07 | 49.13 | 1,027,261 | +0.01(+0.02%) |
Mar 29, 2021 | 49.19 | 49.19 | 49.10 | 49.12 | 1,336,881 | -0.01(-0.02%) |
Mar 26, 2021 | 49.16 | 49.21 | 49.12 | 49.13 | 790,442 | -0.06(-0.13%) |
Mar 25, 2021 | 49.18 | 49.23 | 49.17 | 49.20 | 2,330,301 | +0.00(+0.00%) |
Mar 24, 2021 | 49.17 | 49.22 | 49.14 | 49.20 | 2,331,714 | +0.04(+0.08%) |
Mar 23, 2021 | 49.16 | 49.19 | 49.12 | 49.16 | 955,222 | +0.04(+0.07%) |
Mar 22, 2021 | 49.09 | 49.12 | 49.07 | 49.12 | 804,524 | +0.05(+0.09%) |
Mar 19, 2021 | 49.05 | 49.10 | 49.02 | 49.08 | 912,533 | -0.02(-0.04%) |
Mar 18, 2021 | 49.07 | 49.11 | 49.06 | 49.10 | 1,168,588 | -0.11(-0.22%) |
Mar 17, 2021 | 49.11 | 49.25 | 49.11 | 49.21 | 1,688,824 | +0.00(+0.00%) |
Mar 16, 2021 | 49.22 | 49.23 | 49.19 | 49.21 | 1,120,246 | -0.01(-0.02%) |
Mar 15, 2021 | 49.23 | 49.25 | 49.19 | 49.22 | 1,061,600 | -0.03(-0.06%) |
Mar 12, 2021 | 49.26 | 49.28 | 49.23 | 49.24 | 1,500,938 | -0.08(-0.17%) |
Mar 11, 2021 | 49.32 | 49.37 | 49.30 | 49.33 | 1,326,828 | +0.01(+0.02%) |
Mar 10, 2021 | 49.30 | 49.33 | 49.26 | 49.32 | 958,570 | +0.01(+0.02%) |
Mar 09, 2021 | 49.30 | 49.37 | 49.26 | 49.31 | 1,726,741 | -0.05(-0.09%) |
Mar 08, 2021 | 49.36 | 49.39 | 49.34 | 49.35 | 1,397,596 | -0.06(-0.11%) |
Mar 05, 2021 | 49.33 | 49.41 | 49.33 | 49.41 | 2,067,401 | -0.01(-0.02%) |
Mar 04, 2021 | 49.57 | 49.57 | 49.41 | 49.42 | 1,494,168 | -0.08(-0.17%) |
Mar 03, 2021 | 49.50 | 49.53 | 49.47 | 49.50 | 1,355,457 | +0.00(+0.00%) |
Mar 02, 2021 | 49.44 | 49.51 | 49.41 | 49.50 | 1,890,350 | +0.03(+0.06%) |
Mar 01, 2021 | 49.43 | 49.47 | 49.38 | 49.47 | 1,247,108 | +0.06(+0.11%) |
Feb 26, 2021 | 49.29 | 49.42 | 49.19 | 49.42 | 2,261,772 | +0.23(+0.47%) |
Feb 25, 2021 | 49.33 | 49.35 | 49.18 | 49.19 | 2,993,717 | -0.26(-0.52%) |
Feb 24, 2021 | 49.39 | 49.45 | 49.37 | 49.45 | 967,339 | -0.02(-0.04%) |
Feb 23, 2021 | 49.47 | 49.50 | 49.44 | 49.47 | 1,521,637 | +0.00(+0.00%) |
Feb 22, 2021 | 49.50 | 49.52 | 49.46 | 49.47 | 1,274,213 | -0.06(-0.13%) |
Feb 19, 2021 | 49.55 | 49.55 | 49.50 | 49.53 | 1,263,691 | -0.08(-0.17%) |
Feb 18, 2021 | 49.58 | 49.61 | 49.57 | 49.61 | 2,900,693 | +0.02(+0.04%) |
Feb 17, 2021 | 49.53 | 49.59 | 49.53 | 49.59 | 851,491 | +0.06(+0.11%) |
Feb 16, 2021 | 49.64 | 49.65 | 49.53 | 49.54 | 3,154,305 | -0.12(-0.24%) |
Feb 12, 2021 | 49.69 | 49.71 | 49.64 | 49.66 | 1,065,815 | -0.02(-0.04%) |
Feb 11, 2021 | 49.69 | 49.70 | 49.64 | 49.68 | 1,565,797 | -0.03(-0.06%) |
Feb 10, 2021 | 49.69 | 49.74 | 49.67 | 49.70 | 1,000,908 | -0.01(-0.02%) |
Feb 09, 2021 | 49.68 | 49.72 | 49.68 | 49.71 | 1,020,476 | -0.03(-0.06%) |
Feb 08, 2021 | 49.73 | 49.75 | 49.72 | 49.74 | 1,088,695 | -0.01(-0.02%) |
Feb 05, 2021 | 49.78 | 49.79 | 49.73 | 49.75 | 922,300 | -0.02(-0.04%) |
Feb 04, 2021 | 49.76 | 49.77 | 49.70 | 49.77 | 1,098,472 | +0.01(+0.02%) |
Feb 03, 2021 | 49.76 | 49.79 | 49.76 | 49.76 | 2,370,308 | -0.01(-0.02%) |
Feb 02, 2021 | 49.79 | 49.79 | 49.70 | 49.77 | 1,134,654 | +0.03(+0.06%) |
Feb 01, 2021 | 49.73 | 49.75 | 49.69 | 49.74 | 1,728,307 | +0.01(+0.03%) |
Jan 29, 2021 | 49.67 | 49.74 | 49.66 | 49.73 | 1,314,780 | +0.02(+0.04%) |
Jan 28, 2021 | 49.69 | 49.71 | 49.65 | 49.71 | 1,109,820 | +0.03(+0.06%) |
Jan 27, 2021 | 49.66 | 49.72 | 49.65 | 49.68 | 960,914 | +0.01(+0.02%) |
Jan 26, 2021 | 49.66 | 49.68 | 49.65 | 49.67 | 1,372,566 | +0.00(+0.00%) |
Jan 25, 2021 | 49.65 | 49.68 | 49.65 | 49.67 | 1,020,339 | +0.00(+0.00%) |
Jan 22, 2021 | 49.69 | 49.70 | 49.65 | 49.67 | 904,557 | -0.01(-0.02%) |
Jan 21, 2021 | 49.65 | 49.68 | 49.65 | 49.68 | 1,324,309 | +0.01(+0.02%) |
Jan 20, 2021 | 49.70 | 49.70 | 49.64 | 49.67 | 956,167 | +0.03(+0.06%) |
Jan 19, 2021 | 49.63 | 49.66 | 49.61 | 49.65 | 1,791,676 | -0.01(-0.02%) |
Jan 15, 2021 | 49.70 | 49.70 | 49.62 | 49.65 | 2,441,315 | +0.03(+0.06%) |
Jan 14, 2021 | 49.61 | 49.65 | 49.60 | 49.63 | 1,865,422 | +0.02(+0.04%) |
Jan 13, 2021 | 49.55 | 49.62 | 49.55 | 49.61 | 6,397,602 | +0.06(+0.11%) |
Jan 12, 2021 | 49.48 | 49.63 | 49.47 | 49.55 | 2,332,048 | -0.09(-0.19%) |
Jan 11, 2021 | 49.73 | 49.73 | 49.64 | 49.65 | 1,262,496 | -0.06(-0.13%) |
Jan 08, 2021 | 49.68 | 49.73 | 49.68 | 49.71 | 1,217,719 | -0.01(-0.02%) |
Jan 07, 2021 | 49.75 | 49.76 | 49.71 | 49.72 | 831,267 | -0.04(-0.07%) |
Jan 06, 2021 | 49.72 | 49.79 | 49.70 | 49.76 | 1,763,728 | -0.02(-0.04%) |
Jan 05, 2021 | 49.79 | 49.80 | 49.73 | 49.77 | 1,205,321 | +0.07(+0.15%) |
Jan 04, 2021 | 49.68 | 49.72 | 49.67 | 49.70 | 1,283,641 | +0.01(+0.02%) |
Dec 31, 2020 | 49.69 | 49.69 | 49.69 | 910,866 | +0.02(+0.04%) | |
Dec 30, 2020 | 49.69 | 49.69 | 49.65 | 49.67 | 910,866 | +0.01(+0.02%) |
Dec 29, 2020 | 49.66 | 49.67 | 49.65 | 49.66 | 900,309 | +0.01(+0.02%) |
Dec 28, 2020 | 49.65 | 49.66 | 49.63 | 49.65 | 1,288,494 | +0.02(+0.04%) |
Dec 24, 2020 | 49.65 | 49.66 | 49.64 | 49.64 | 510,983 | -0.01(-0.02%) |
Dec 23, 2020 | 49.66 | 49.67 | 49.61 | 49.65 | 2,063,022 | -0.00(-0.01%) |
Dec 22, 2020 | 49.64 | 49.66 | 49.61 | 49.65 | 1,276,379 | -0.02(-0.04%) |
Dec 21, 2020 | 49.65 | 49.67 | 49.59 | 49.67 | 1,831,776 | +0.03(+0.06%) |
Dec 18, 2020 | 49.60 | 49.66 | 49.59 | 49.64 | 1,985,051 | +0.04(+0.07%) |
Dec 17, 2020 | 49.59 | 49.61 | 49.56 | 49.60 | 1,086,376 | +0.03(+0.06%) |
Dec 16, 2020 | 49.57 | 49.58 | 49.55 | 49.58 | 1,690,719 | +0.00(+0.00%) |
Dec 15, 2020 | 49.56 | 49.58 | 49.54 | 49.58 | 1,373,667 | +0.03(+0.06%) |
Dec 14, 2020 | 49.54 | 49.55 | 49.53 | 49.55 | 1,279,755 | -0.02(-0.04%) |
Dec 11, 2020 | 49.54 | 49.58 | 49.52 | 49.57 | 1,142,029 | +0.06(+0.13%) |
Dec 10, 2020 | 49.50 | 49.51 | 49.48 | 49.50 | 1,580,217 | +0.01(+0.02%) |
Dec 09, 2020 | 49.54 | 49.54 | 49.47 | 49.49 | 3,875,294 | -0.08(-0.17%) |
Dec 08, 2020 | 49.58 | 49.59 | 49.56 | 49.58 | 1,048,924 | -0.01(-0.02%) |
Dec 07, 2020 | 49.58 | 49.59 | 49.57 | 49.58 | 739,498 | +0.01(+0.02%) |
Dec 04, 2020 | 49.58 | 49.59 | 49.57 | 49.58 | 961,599 | -0.02(-0.04%) |
Dec 03, 2020 | 49.60 | 49.60 | 49.57 | 49.59 | 786,597 | +0.03(+0.06%) |
Dec 02, 2020 | 49.59 | 49.59 | 49.53 | 49.57 | 1,431,625 | +0.03(+0.06%) |
Dec 01, 2020 | 49.57 | 49.61 | 49.47 | 49.54 | 1,597,402 | -0.01(-0.02%) |
Nov 30, 2020 | 49.48 | 49.56 | 49.48 | 49.55 | 1,465,389 | +0.02(+0.04%) |
Nov 27, 2020 | 49.57 | 49.57 | 49.51 | 49.53 | 695,091 | -0.01(-0.02%) |
Nov 25, 2020 | 49.54 | 49.57 | 49.52 | 49.54 | 1,145,742 | +0.00(+0.00%) |
Nov 24, 2020 | 49.53 | 49.55 | 49.53 | 49.54 | 1,719,310 | -0.01(-0.02%) |
Nov 23, 2020 | 49.48 | 49.58 | 49.48 | 49.55 | 1,095,308 | +0.00(+0.00%) |
Nov 20, 2020 | 49.53 | 49.55 | 49.52 | 49.55 | 1,080,864 | +0.00(+0.00%) |
Nov 19, 2020 | 49.54 | 49.56 | 49.52 | 49.55 | 1,538,033 | +0.05(+0.09%) |
Nov 18, 2020 | 49.52 | 49.53 | 49.50 | 49.50 | 1,430,686 | +0.03(+0.06%) |
Nov 17, 2020 | 49.51 | 49.52 | 49.48 | 49.48 | 2,858,517 | +0.03(+0.06%) |
Nov 16, 2020 | 49.49 | 49.49 | 49.45 | 49.45 | 942,564 | -0.04(-0.07%) |
Nov 13, 2020 | 49.49 | 49.50 | 49.43 | 49.49 | 1,164,966 | +0.01(+0.02%) |
Nov 12, 2020 | 49.51 | 49.51 | 49.42 | 49.48 | 2,016,971 | +0.03(+0.06%) |
Nov 11, 2020 | 49.42 | 49.45 | 49.41 | 49.45 | 909,252 | +0.05(+0.09%) |
Nov 10, 2020 | 49.41 | 49.44 | 49.40 | 49.40 | 1,355,299 | -0.15(-0.30%) |
Nov 09, 2020 | 49.54 | 49.57 | 49.51 | 49.55 | 1,083,644 | -0.05(-0.09%) |
Nov 06, 2020 | 49.58 | 49.61 | 49.58 | 49.60 | 983,438 | -0.04(-0.07%) |
Nov 05, 2020 | 49.61 | 49.63 | 49.59 | 49.63 | 1,114,400 | +0.02(+0.04%) |
Nov 04, 2020 | 49.61 | 49.63 | 49.57 | 49.61 | 3,257,841 | +0.06(+0.11%) |
Nov 03, 2020 | 49.54 | 49.60 | 49.53 | 49.56 | 945,248 | +0.05(+0.09%) |
Nov 02, 2020 | 49.54 | 49.55 | 49.48 | 49.51 | 4,074,556 | +0.02(+0.03%) |
Oct 30, 2020 | 49.51 | 49.51 | 49.45 | 49.50 | 1,716,533 | +0.01(+0.02%) |
Oct 29, 2020 | 49.48 | 49.50 | 49.45 | 49.49 | 1,713,489 | +0.01(+0.02%) |
Oct 28, 2020 | 49.49 | 49.51 | 49.46 | 49.48 | 1,320,578 | -0.01(-0.02%) |
Oct 27, 2020 | 49.46 | 49.50 | 49.45 | 49.49 | 865,227 | +0.02(+0.04%) |
Oct 26, 2020 | 49.47 | 49.51 | 49.46 | 49.47 | 1,111,799 | -0.01(-0.02%) |
Oct 23, 2020 | 49.46 | 49.48 | 49.43 | 49.48 | 731,954 | -0.01(-0.02%) |
Oct 22, 2020 | 49.46 | 49.49 | 49.41 | 49.49 | 1,215,799 | +0.06(+0.13%) |
Oct 21, 2020 | 49.44 | 49.46 | 49.41 | 49.42 | 923,184 | -0.02(-0.04%) |
Oct 20, 2020 | 49.45 | 49.46 | 49.41 | 49.44 | 1,004,665 | +0.02(+0.04%) |
Oct 19, 2020 | 49.44 | 49.47 | 49.41 | 49.42 | 1,068,070 | +0.00(+0.00%) |
Oct 16, 2020 | 49.44 | 49.47 | 49.41 | 49.42 | 1,822,941 | -0.04(-0.07%) |
Oct 15, 2020 | 49.43 | 49.48 | 49.41 | 49.46 | 1,159,420 | +0.01(+0.02%) |
Oct 14, 2020 | 49.43 | 49.46 | 49.35 | 49.45 | 1,381,816 | -0.02(-0.04%) |
Oct 13, 2020 | 49.48 | 49.53 | 49.44 | 49.47 | 3,033,349 | -0.05(-0.11%) |
Oct 12, 2020 | 49.44 | 49.54 | 49.43 | 49.52 | 1,153,975 | +0.07(+0.15%) |
Oct 09, 2020 | 49.42 | 49.47 | 49.41 | 49.45 | 1,977,140 | -0.08(-0.17%) |
Oct 08, 2020 | 49.60 | 49.60 | 49.53 | 49.53 | 1,581,405 | -0.05(-0.11%) |
Oct 07, 2020 | 49.57 | 49.59 | 49.54 | 49.59 | 1,007,256 | -0.01(-0.02%) |
Oct 06, 2020 | 49.56 | 49.60 | 49.54 | 49.60 | 1,508,402 | +0.06(+0.13%) |
Oct 05, 2020 | 49.59 | 49.59 | 49.53 | 49.53 | 1,070,851 | -0.07(-0.15%) |
Oct 02, 2020 | 49.62 | 49.62 | 49.56 | 49.61 | 828,082 | +0.07(+0.15%) |
Oct 01, 2020 | 49.51 | 49.55 | 49.48 | 49.53 | 2,207,689 | -0.03(-0.06%) |
Sep 30, 2020 | 49.54 | 49.57 | 49.52 | 49.56 | 1,121,206 | +0.02(+0.04%) |
Sep 29, 2020 | 49.53 | 49.55 | 49.52 | 49.54 | 930,175 | +0.03(+0.06%) |
Sep 28, 2020 | 49.54 | 49.54 | 49.50 | 49.52 | 1,326,529 | -0.02(-0.04%) |
Sep 25, 2020 | 49.53 | 49.53 | 49.48 | 49.53 | 1,396,218 | +0.02(+0.04%) |
Sep 24, 2020 | 49.52 | 49.54 | 49.46 | 49.52 | 951,717 | -0.01(-0.02%) |
Sep 23, 2020 | 49.52 | 49.54 | 49.48 | 49.53 | 1,093,403 | +0.02(+0.04%) |
Sep 22, 2020 | 49.50 | 49.53 | 49.46 | 49.51 | 903,638 | +0.05(+0.09%) |
Sep 21, 2020 | 49.54 | 49.54 | 49.43 | 49.46 | 928,936 | -0.03(-0.06%) |
Sep 18, 2020 | 49.52 | 49.54 | 49.49 | 49.49 | 925,483 | -0.04(-0.07%) |
Sep 17, 2020 | 49.54 | 49.56 | 49.52 | 49.53 | 829,271 | +0.02(+0.04%) |
Sep 16, 2020 | 49.61 | 49.61 | 49.51 | 49.51 | 1,285,418 | -0.03(-0.06%) |
Sep 15, 2020 | 49.55 | 49.55 | 49.53 | 49.53 | 1,201,442 | -0.05(-0.11%) |
Sep 14, 2020 | 49.59 | 49.60 | 49.57 | 49.59 | 1,035,228 | +0.03(+0.06%) |
Sep 11, 2020 | 49.58 | 49.59 | 49.54 | 49.56 | 1,426,221 | -0.01(-0.02%) |
Sep 10, 2020 | 49.61 | 49.63 | 49.55 | 49.57 | 1,356,255 | -0.11(-0.22%) |
Sep 09, 2020 | 49.71 | 49.71 | 49.66 | 49.68 | 1,115,462 | -0.01(-0.02%) |
Sep 08, 2020 | 49.68 | 49.72 | 49.64 | 49.69 | 1,578,164 | +0.04(+0.07%) |
Sep 04, 2020 | 49.65 | 49.70 | 49.64 | 49.65 | 734,627 | -0.04(-0.07%) |
Sep 03, 2020 | 49.76 | 49.76 | 49.65 | 49.69 | 3,416,608 | -0.02(-0.04%) |
Sep 02, 2020 | 49.68 | 49.75 | 49.67 | 49.71 | 1,105,773 | +0.07(+0.15%) |