Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.61 | 51.66 | 51.58 | 51.62 | 2,773,183 | -0.06(-0.12%) |
Sep 29, 2021 | 51.72 | 51.76 | 51.64 | 51.68 | 1,908,805 | +0.04(+0.07%) |
Sep 28, 2021 | 51.65 | 51.68 | 51.57 | 51.65 | 2,452,097 | -0.11(-0.21%) |
Sep 27, 2021 | 51.72 | 51.76 | 51.70 | 51.75 | 2,231,439 | -0.03(-0.05%) |
Sep 24, 2021 | 51.80 | 51.80 | 51.75 | 51.78 | 2,024,385 | -0.13(-0.24%) |
Sep 23, 2021 | 52.10 | 52.10 | 51.88 | 51.91 | 1,709,733 | -0.21(-0.40%) |
Sep 22, 2021 | 52.08 | 52.15 | 52.04 | 52.12 | 2,390,250 | +0.04(+0.07%) |
Sep 21, 2021 | 52.11 | 52.13 | 52.05 | 52.08 | 1,917,400 | -0.03(-0.05%) |
Sep 20, 2021 | 52.04 | 52.11 | 52.04 | 52.11 | 2,288,474 | +0.14(+0.28%) |
Sep 17, 2021 | 51.93 | 51.96 | 51.91 | 51.96 | 2,323,144 | -0.05(-0.10%) |
Sep 16, 2021 | 52.02 | 52.08 | 51.99 | 52.02 | 2,336,833 | -0.08(-0.16%) |
Sep 15, 2021 | 52.14 | 52.17 | 52.08 | 52.10 | 2,380,268 | -0.11(-0.21%) |
Sep 14, 2021 | 52.11 | 52.21 | 52.11 | 52.21 | 2,788,360 | +0.06(+0.12%) |
Sep 13, 2021 | 52.10 | 52.15 | 52.10 | 52.14 | 3,074,876 | +0.02(+0.03%) |
Sep 10, 2021 | 52.17 | 52.17 | 52.10 | 52.13 | 2,652,017 | -0.13(-0.24%) |
Sep 09, 2021 | 52.13 | 52.26 | 52.13 | 52.25 | 2,506,124 | +0.15(+0.30%) |
Sep 08, 2021 | 52.10 | 52.12 | 52.07 | 52.10 | 1,872,607 | +0.05(+0.10%) |
Sep 07, 2021 | 52.06 | 52.09 | 52.02 | 52.04 | 3,829,916 | -0.16(-0.31%) |
Sep 03, 2021 | 52.19 | 52.21 | 52.15 | 52.21 | 1,971,599 | -0.10(-0.19%) |
Sep 02, 2021 | 52.29 | 52.31 | 52.25 | 52.31 | 3,957,810 | +0.11(+0.21%) |
Sep 01, 2021 | 52.20 | 52.23 | 52.18 | 52.20 | 2,312,531 | +0.02(+0.03%) |
Aug 31, 2021 | 52.28 | 52.28 | 52.13 | 52.18 | 3,178,320 | -0.24(-0.45%) |
Aug 30, 2021 | 52.35 | 52.42 | 52.31 | 52.42 | 2,130,596 | +0.05(+0.10%) |
Aug 27, 2021 | 52.25 | 52.36 | 52.25 | 52.36 | 1,929,849 | +0.07(+0.14%) |
Aug 26, 2021 | 52.25 | 52.29 | 52.23 | 52.29 | 1,858,822 | +0.02(+0.03%) |
Aug 25, 2021 | 52.34 | 52.39 | 52.24 | 52.27 | 2,491,245 | -0.21(-0.40%) |
Aug 24, 2021 | 52.49 | 52.50 | 52.44 | 52.48 | 2,637,705 | +0.01(+0.02%) |
Aug 23, 2021 | 52.46 | 52.51 | 52.45 | 52.47 | 1,718,586 | -0.05(-0.10%) |
Aug 20, 2021 | 52.54 | 52.55 | 52.49 | 52.52 | 2,756,290 | -0.02(-0.03%) |
Aug 19, 2021 | 52.52 | 52.54 | 52.45 | 52.54 | 2,516,208 | +0.06(+0.12%) |
Aug 18, 2021 | 52.51 | 52.52 | 52.45 | 52.48 | 1,841,800 | -0.01(-0.02%) |
Aug 17, 2021 | 52.46 | 52.51 | 52.44 | 52.49 | 2,151,026 | +0.02(+0.03%) |
Aug 16, 2021 | 52.51 | 52.54 | 52.45 | 52.47 | 2,195,831 | +0.00(+0.00%) |
Aug 13, 2021 | 52.41 | 52.48 | 52.40 | 52.47 | 1,739,891 | +0.03(+0.05%) |
Aug 12, 2021 | 52.43 | 52.46 | 52.40 | 52.44 | 1,836,039 | +0.01(+0.02%) |
Aug 11, 2021 | 52.39 | 52.48 | 52.38 | 52.43 | 2,153,768 | +0.01(+0.02%) |
Aug 10, 2021 | 52.49 | 52.50 | 52.41 | 52.43 | 1,964,332 | +0.01(+0.02%) |
Aug 09, 2021 | 52.43 | 52.47 | 52.39 | 52.42 | 2,048,302 | +0.02(+0.03%) |
Aug 06, 2021 | 52.42 | 52.44 | 52.38 | 52.40 | 2,266,528 | -0.18(-0.34%) |
Aug 05, 2021 | 52.61 | 52.61 | 52.53 | 52.58 | 1,897,405 | +0.03(+0.05%) |
Aug 04, 2021 | 52.60 | 52.60 | 52.47 | 52.55 | 2,307,048 | +0.03(+0.05%) |
Aug 03, 2021 | 52.51 | 52.54 | 52.50 | 52.52 | 2,761,098 | +0.05(+0.10%) |
Aug 02, 2021 | 52.43 | 52.52 | 52.43 | 52.47 | 2,755,896 | +0.06(+0.12%) |
Jul 30, 2021 | 52.38 | 52.41 | 52.37 | 52.41 | 1,914,343 | +0.05(+0.10%) |
Jul 29, 2021 | 52.34 | 52.36 | 52.31 | 52.35 | 1,768,878 | -0.01(-0.02%) |
Jul 28, 2021 | 52.33 | 52.39 | 52.32 | 52.36 | 3,094,522 | +0.02(+0.03%) |
Jul 27, 2021 | 52.36 | 52.37 | 52.32 | 52.34 | 4,406,942 | +0.07(+0.14%) |
Jul 26, 2021 | 52.33 | 52.34 | 52.27 | 52.27 | 4,407,157 | -0.05(-0.09%) |
Jul 23, 2021 | 52.28 | 52.33 | 52.27 | 52.32 | 3,125,698 | +0.04(+0.07%) |
Jul 22, 2021 | 52.21 | 52.29 | 52.19 | 52.28 | 2,907,868 | +0.05(+0.10%) |
Jul 21, 2021 | 52.22 | 52.24 | 52.19 | 52.23 | 4,518,919 | -0.05(-0.09%) |
Jul 20, 2021 | 52.36 | 52.36 | 52.24 | 52.27 | 3,498,066 | +0.00(+0.00%) |
Jul 19, 2021 | 52.24 | 52.28 | 52.23 | 52.27 | 2,572,988 | +0.13(+0.24%) |
Jul 16, 2021 | 52.12 | 52.16 | 52.08 | 52.14 | 2,852,056 | +0.06(+0.12%) |
Jul 15, 2021 | 52.09 | 52.10 | 52.02 | 52.08 | 3,002,118 | +0.09(+0.17%) |
Jul 14, 2021 | 51.93 | 52.01 | 51.93 | 51.99 | 3,423,592 | +0.09(+0.17%) |
Jul 13, 2021 | 51.95 | 51.99 | 51.87 | 51.90 | 11,461,649 | -0.05(-0.09%) |
Jul 12, 2021 | 51.95 | 51.97 | 51.92 | 51.95 | 5,703,605 | +0.07(+0.14%) |
Jul 09, 2021 | 51.88 | 51.88 | 51.85 | 51.87 | 3,849,518 | -0.10(-0.19%) |
Jul 08, 2021 | 51.97 | 52.03 | 51.95 | 51.97 | 2,345,867 | -0.01(-0.02%) |
Jul 07, 2021 | 51.97 | 52.01 | 51.92 | 51.98 | 2,379,194 | +0.10(+0.19%) |
Jul 06, 2021 | 51.79 | 51.88 | 51.77 | 51.88 | 2,259,779 | +0.11(+0.21%) |
Jul 02, 2021 | 51.75 | 51.77 | 51.72 | 51.77 | 1,782,368 | +0.10(+0.19%) |
Jul 01, 2021 | 51.66 | 51.67 | 51.62 | 51.67 | 2,239,666 | +0.04(+0.07%) |
Jun 30, 2021 | 51.63 | 51.68 | 51.63 | 51.64 | 2,595,094 | +0.08(+0.15%) |
Jun 29, 2021 | 51.54 | 51.57 | 51.52 | 51.56 | 2,296,754 | -0.05(-0.10%) |
Jun 28, 2021 | 51.52 | 51.62 | 51.52 | 51.61 | 2,421,617 | +0.11(+0.21%) |
Jun 25, 2021 | 51.56 | 51.56 | 51.48 | 51.50 | 1,692,121 | -0.08(-0.16%) |
Jun 24, 2021 | 51.58 | 51.60 | 51.55 | 51.58 | 2,693,829 | +0.03(+0.05%) |
Jun 23, 2021 | 51.58 | 51.60 | 51.54 | 51.55 | 1,947,115 | -0.04(-0.07%) |
Jun 22, 2021 | 51.56 | 51.60 | 51.55 | 51.59 | 1,832,097 | +0.01(+0.02%) |
Jun 21, 2021 | 51.58 | 51.59 | 51.54 | 51.58 | 2,463,783 | -0.04(-0.07%) |
Jun 18, 2021 | 51.63 | 51.66 | 51.60 | 51.62 | 2,707,199 | +0.02(+0.04%) |
Jun 17, 2021 | 51.50 | 51.62 | 51.49 | 51.60 | 2,366,973 | +0.05(+0.11%) |
Jun 16, 2021 | 51.65 | 51.68 | 51.51 | 51.55 | 2,937,267 | -0.08(-0.16%) |
Jun 15, 2021 | 51.64 | 51.65 | 51.62 | 51.63 | 1,989,221 | -0.06(-0.12%) |
Jun 14, 2021 | 51.71 | 51.74 | 51.68 | 51.69 | 2,495,965 | -0.12(-0.23%) |
Jun 11, 2021 | 51.84 | 51.84 | 51.77 | 51.81 | 2,629,500 | +0.10(+0.19%) |
Jun 10, 2021 | 51.62 | 51.73 | 51.61 | 51.71 | 2,369,947 | +0.05(+0.09%) |
Jun 09, 2021 | 51.68 | 51.71 | 51.65 | 51.66 | 2,710,200 | +0.10(+0.19%) |
Jun 08, 2021 | 51.53 | 51.57 | 51.53 | 51.56 | 1,766,795 | +0.07(+0.14%) |
Jun 07, 2021 | 51.50 | 51.50 | 51.48 | 51.49 | 2,932,786 | -0.05(-0.09%) |
Jun 04, 2021 | 51.47 | 51.54 | 51.45 | 51.54 | 2,496,734 | +0.13(+0.25%) |
Jun 03, 2021 | 51.46 | 51.46 | 51.41 | 51.41 | 2,121,959 | -0.08(-0.16%) |
Jun 02, 2021 | 51.46 | 51.49 | 51.44 | 51.49 | 3,473,451 | +0.05(+0.11%) |
Jun 01, 2021 | 51.43 | 51.45 | 51.39 | 51.44 | 3,180,786 | -0.01(-0.02%) |
May 28, 2021 | 51.44 | 51.47 | 51.43 | 51.45 | 2,174,630 | +0.04(+0.07%) |
May 27, 2021 | 51.41 | 51.42 | 51.38 | 51.41 | 2,038,625 | -0.12(-0.24%) |
May 26, 2021 | 51.50 | 51.54 | 51.49 | 51.53 | 2,301,478 | +0.10(+0.20%) |
May 25, 2021 | 51.35 | 51.43 | 51.34 | 51.43 | 2,127,939 | +0.14(+0.26%) |
May 24, 2021 | 51.27 | 51.32 | 51.26 | 51.29 | 2,136,894 | +0.03(+0.05%) |
May 21, 2021 | 51.27 | 51.28 | 51.24 | 51.26 | 1,980,892 | +0.05(+0.11%) |
May 20, 2021 | 51.14 | 51.22 | 51.13 | 51.21 | 2,580,282 | +0.09(+0.18%) |
May 19, 2021 | 51.14 | 51.18 | 51.08 | 51.12 | 2,283,739 | -0.05(-0.11%) |
May 18, 2021 | 51.17 | 51.18 | 51.15 | 51.17 | 2,018,875 | +0.00(+0.00%) |
May 17, 2021 | 51.15 | 51.18 | 51.12 | 51.17 | 2,461,479 | -0.07(-0.14%) |
May 14, 2021 | 51.23 | 51.25 | 51.19 | 51.25 | 2,098,508 | +0.06(+0.12%) |
May 13, 2021 | 51.15 | 51.19 | 51.14 | 51.18 | 2,425,947 | +0.02(+0.04%) |
May 12, 2021 | 51.24 | 51.25 | 51.17 | 51.17 | 3,980,992 | -0.14(-0.28%) |
May 11, 2021 | 51.29 | 51.32 | 51.27 | 51.31 | 2,746,971 | -0.12(-0.23%) |
May 10, 2021 | 51.44 | 51.47 | 51.42 | 51.43 | 3,649,971 | -0.01(-0.02%) |
May 07, 2021 | 51.51 | 51.52 | 51.42 | 51.44 | 2,897,589 | -0.06(-0.12%) |
May 06, 2021 | 51.44 | 51.50 | 51.43 | 51.50 | 2,442,995 | -0.01(-0.02%) |
May 05, 2021 | 51.47 | 51.51 | 51.46 | 51.51 | 3,291,524 | +0.00(+0.01%) |
May 04, 2021 | 51.47 | 51.54 | 51.47 | 51.50 | 2,847,844 | +0.08(+0.15%) |
May 03, 2021 | 51.43 | 51.47 | 51.41 | 51.43 | 2,972,818 | -0.02(-0.04%) |
Apr 30, 2021 | 51.44 | 51.45 | 51.41 | 51.45 | 2,495,892 | +0.04(+0.07%) |
Apr 29, 2021 | 51.42 | 51.42 | 51.37 | 51.41 | 2,517,797 | -0.14(-0.28%) |
Apr 28, 2021 | 51.48 | 51.55 | 51.47 | 51.55 | 2,776,203 | +0.01(+0.02%) |
Apr 27, 2021 | 51.58 | 51.59 | 51.54 | 51.55 | 3,671,001 | -0.07(-0.13%) |
Apr 26, 2021 | 51.60 | 51.64 | 51.60 | 51.61 | 2,714,992 | -0.02(-0.04%) |
Apr 23, 2021 | 51.65 | 51.67 | 51.61 | 51.64 | 2,324,140 | -0.05(-0.10%) |
Apr 22, 2021 | 51.65 | 51.70 | 51.62 | 51.69 | 2,487,287 | +0.02(+0.03%) |
Apr 21, 2021 | 51.69 | 51.70 | 51.65 | 51.67 | 2,708,100 | +0.05(+0.09%) |
Apr 20, 2021 | 51.53 | 51.63 | 51.52 | 51.63 | 2,437,110 | +0.09(+0.18%) |
Apr 19, 2021 | 51.50 | 51.55 | 51.48 | 51.54 | 3,355,711 | -0.07(-0.14%) |
Apr 16, 2021 | 51.59 | 51.62 | 51.59 | 51.61 | 2,911,708 | -0.08(-0.16%) |
Apr 15, 2021 | 51.59 | 51.70 | 51.58 | 51.69 | 2,453,489 | +0.12(+0.23%) |
Apr 14, 2021 | 51.62 | 51.64 | 51.54 | 51.57 | 2,925,075 | -0.07(-0.14%) |
Apr 13, 2021 | 51.59 | 51.65 | 51.58 | 51.65 | 2,900,707 | +0.05(+0.11%) |
Apr 12, 2021 | 51.62 | 51.62 | 51.57 | 51.59 | 2,403,506 | -0.04(-0.07%) |
Apr 09, 2021 | 51.60 | 51.65 | 51.56 | 51.63 | 2,420,370 | -0.10(-0.19%) |
Apr 08, 2021 | 51.68 | 51.73 | 51.67 | 51.73 | 2,014,341 | +0.06(+0.12%) |
Apr 07, 2021 | 51.65 | 51.68 | 51.65 | 51.66 | 2,874,077 | -0.01(-0.02%) |
Apr 06, 2021 | 51.65 | 51.67 | 51.62 | 51.67 | 3,335,066 | +0.13(+0.25%) |
Apr 05, 2021 | 51.54 | 51.58 | 51.50 | 51.55 | 3,837,817 | -0.06(-0.12%) |
Apr 01, 2021 | 51.58 | 51.61 | 51.57 | 51.61 | 3,272,156 | +0.06(+0.12%) |
Mar 31, 2021 | 51.59 | 51.61 | 51.52 | 51.54 | 4,135,003 | +0.01(+0.02%) |
Mar 30, 2021 | 51.48 | 51.54 | 51.46 | 51.54 | 2,381,124 | -0.05(-0.09%) |
Mar 29, 2021 | 51.67 | 51.70 | 51.58 | 51.58 | 2,756,592 | -0.12(-0.23%) |
Mar 26, 2021 | 51.65 | 51.72 | 51.65 | 51.70 | 2,978,753 | -0.10(-0.19%) |
Mar 25, 2021 | 51.80 | 51.81 | 51.76 | 51.80 | 2,367,293 | +0.04(+0.07%) |
Mar 24, 2021 | 51.70 | 51.76 | 51.68 | 51.76 | 3,895,569 | +0.07(+0.14%) |
Mar 23, 2021 | 51.66 | 51.72 | 51.64 | 51.69 | 2,919,805 | +0.14(+0.26%) |
Mar 22, 2021 | 51.53 | 51.55 | 51.52 | 51.55 | 3,063,050 | +0.05(+0.09%) |
Mar 19, 2021 | 51.47 | 51.54 | 51.45 | 51.51 | 2,342,333 | +0.09(+0.18%) |
Mar 18, 2021 | 51.39 | 51.42 | 51.35 | 51.42 | 3,149,270 | -0.11(-0.21%) |
Mar 17, 2021 | 51.53 | 51.60 | 51.47 | 51.53 | 3,523,093 | -0.10(-0.19%) |
Mar 16, 2021 | 51.68 | 51.69 | 51.62 | 51.63 | 3,337,422 | -0.05(-0.10%) |
Mar 15, 2021 | 51.58 | 51.68 | 51.58 | 51.68 | 3,274,393 | +0.13(+0.25%) |
Mar 12, 2021 | 51.55 | 51.55 | 51.50 | 51.55 | 3,025,961 | -0.20(-0.39%) |
Mar 11, 2021 | 51.77 | 51.78 | 51.73 | 51.75 | 2,973,096 | +0.07(+0.14%) |
Mar 10, 2021 | 51.64 | 51.68 | 51.63 | 51.68 | 3,629,848 | +0.04(+0.07%) |
Mar 09, 2021 | 51.61 | 51.66 | 51.60 | 51.64 | 4,502,071 | +0.15(+0.30%) |
Mar 08, 2021 | 51.55 | 51.56 | 51.48 | 51.49 | 3,534,417 | -0.09(-0.18%) |
Mar 05, 2021 | 51.49 | 51.58 | 51.47 | 51.58 | 3,044,467 | +0.05(+0.09%) |
Mar 04, 2021 | 51.62 | 51.65 | 51.50 | 51.54 | 3,105,536 | -0.07(-0.14%) |
Mar 03, 2021 | 51.65 | 51.66 | 51.56 | 51.61 | 3,669,936 | -0.16(-0.31%) |
Mar 02, 2021 | 51.64 | 51.77 | 51.63 | 51.77 | 3,574,172 | +0.00(+0.00%) |
Mar 01, 2021 | 51.68 | 51.77 | 51.67 | 51.77 | 4,484,453 | +0.22(+0.43%) |
Feb 26, 2021 | 51.36 | 51.55 | 51.33 | 51.55 | 3,401,099 | +0.36(+0.70%) |
Feb 25, 2021 | 51.40 | 51.40 | 51.14 | 51.19 | 6,626,888 | -0.42(-0.81%) |
Feb 24, 2021 | 51.51 | 51.61 | 51.49 | 51.61 | 3,212,386 | -0.06(-0.12%) |
Feb 23, 2021 | 51.63 | 51.68 | 51.57 | 51.68 | 4,792,269 | -0.04(-0.07%) |
Feb 22, 2021 | 51.72 | 51.81 | 51.68 | 51.71 | 4,635,415 | -0.03(-0.05%) |
Feb 19, 2021 | 51.78 | 51.80 | 51.72 | 51.74 | 4,336,021 | -0.14(-0.26%) |
Feb 18, 2021 | 51.88 | 51.89 | 51.85 | 51.87 | 2,966,971 | -0.06(-0.12%) |
Feb 17, 2021 | 51.90 | 51.95 | 51.89 | 51.94 | 3,742,350 | +0.05(+0.10%) |
Feb 16, 2021 | 51.96 | 51.98 | 51.88 | 51.88 | 7,274,017 | -0.28(-0.54%) |
Feb 12, 2021 | 52.19 | 52.19 | 52.14 | 52.16 | 8,411,750 | -0.15(-0.29%) |
Feb 11, 2021 | 52.34 | 52.34 | 52.31 | 52.32 | 4,845,289 | +0.05(+0.09%) |
Feb 10, 2021 | 52.27 | 52.29 | 52.26 | 52.27 | 2,868,233 | -0.04(-0.07%) |
Feb 09, 2021 | 52.27 | 52.32 | 52.26 | 52.31 | 2,770,049 | +0.02(+0.03%) |
Feb 08, 2021 | 52.24 | 52.30 | 52.23 | 52.29 | 3,908,853 | -0.02(-0.04%) |
Feb 05, 2021 | 52.30 | 52.34 | 52.30 | 52.31 | 3,247,718 | -0.03(-0.06%) |
Feb 04, 2021 | 52.32 | 52.34 | 52.32 | 52.34 | 3,786,400 | -0.01(-0.03%) |
Feb 03, 2021 | 52.38 | 52.39 | 52.35 | 52.36 | 3,211,192 | -0.07(-0.13%) |
Feb 02, 2021 | 52.42 | 52.42 | 52.40 | 52.42 | 2,994,834 | -0.04(-0.08%) |
Feb 01, 2021 | 52.42 | 52.47 | 52.41 | 52.46 | 2,822,068 | +0.05(+0.09%) |
Jan 29, 2021 | 52.39 | 52.45 | 52.38 | 52.42 | 4,427,727 | -0.09(-0.17%) |
Jan 28, 2021 | 52.53 | 52.54 | 52.49 | 52.51 | 2,673,686 | -0.03(-0.05%) |
Jan 27, 2021 | 52.55 | 52.59 | 52.52 | 52.54 | 5,672,730 | -0.01(-0.02%) |
Jan 26, 2021 | 52.56 | 52.58 | 52.54 | 52.55 | 5,268,489 | -0.04(-0.07%) |
Jan 25, 2021 | 52.54 | 52.60 | 52.53 | 52.58 | 5,965,688 | +0.13(+0.24%) |
Jan 22, 2021 | 52.45 | 52.46 | 52.42 | 52.46 | 3,309,502 | +0.03(+0.05%) |
Jan 21, 2021 | 52.48 | 52.49 | 52.43 | 52.43 | 2,874,608 | -0.14(-0.27%) |
Jan 20, 2021 | 52.57 | 52.58 | 52.56 | 52.57 | 3,067,084 | +0.01(+0.02%) |
Jan 19, 2021 | 52.54 | 52.57 | 52.51 | 52.56 | 5,482,898 | +0.00(+0.01%) |
Jan 15, 2021 | 52.56 | 52.57 | 52.55 | 52.56 | 3,224,261 | -0.01(-0.03%) |
Jan 14, 2021 | 52.58 | 52.62 | 52.56 | 52.57 | 3,254,444 | -0.08(-0.15%) |
Jan 13, 2021 | 52.57 | 52.67 | 52.55 | 52.65 | 10,205,111 | +0.21(+0.40%) |
Jan 12, 2021 | 52.45 | 52.45 | 52.38 | 52.45 | 3,582,901 | -0.05(-0.10%) |
Jan 11, 2021 | 52.55 | 52.55 | 52.49 | 52.50 | 2,955,201 | -0.11(-0.21%) |
Jan 08, 2021 | 52.65 | 52.66 | 52.59 | 52.61 | 4,041,481 | -0.04(-0.07%) |
Jan 07, 2021 | 52.64 | 52.65 | 52.60 | 52.64 | 2,386,973 | +0.01(+0.02%) |
Jan 06, 2021 | 52.66 | 52.66 | 52.59 | 52.64 | 3,748,167 | -0.07(-0.14%) |
Jan 05, 2021 | 52.78 | 52.78 | 52.69 | 52.71 | 3,013,328 | -0.05(-0.10%) |
Jan 04, 2021 | 52.70 | 52.77 | 52.69 | 52.76 | 4,502,028 | +0.01(+0.02%) |
Dec 31, 2020 | 52.75 | 52.75 | 52.75 | 2,723,712 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.72 | 52.73 | 52.70 | 52.73 | 2,723,712 | +0.01(+0.02%) |
Dec 29, 2020 | 52.69 | 52.73 | 52.68 | 52.73 | 2,696,996 | +0.02(+0.03%) |
Dec 28, 2020 | 52.65 | 52.71 | 52.64 | 52.71 | 3,171,935 | +0.04(+0.07%) |
Dec 24, 2020 | 52.63 | 52.67 | 52.62 | 52.67 | 2,099,377 | +0.08(+0.15%) |
Dec 23, 2020 | 52.61 | 52.61 | 52.54 | 52.59 | 2,690,417 | -0.13(-0.25%) |
Dec 22, 2020 | 52.68 | 52.72 | 52.68 | 52.72 | 3,033,531 | +0.05(+0.09%) |
Dec 21, 2020 | 52.69 | 52.69 | 52.65 | 52.67 | 2,975,209 | +0.04(+0.08%) |
Dec 18, 2020 | 52.64 | 52.66 | 52.61 | 52.63 | 2,551,562 | -0.04(-0.07%) |
Dec 17, 2020 | 52.70 | 52.72 | 52.63 | 52.67 | 2,733,638 | +0.04(+0.07%) |
Dec 16, 2020 | 52.57 | 52.63 | 52.56 | 52.63 | 3,118,370 | -0.10(-0.19%) |
Dec 15, 2020 | 52.74 | 52.75 | 52.69 | 52.73 | 3,074,768 | +0.01(+0.02%) |
Dec 14, 2020 | 52.68 | 52.73 | 52.67 | 52.72 | 3,600,194 | -0.09(-0.17%) |
Dec 11, 2020 | 52.80 | 52.83 | 52.79 | 52.81 | 2,227,166 | +0.08(+0.15%) |
Dec 10, 2020 | 52.66 | 52.73 | 52.64 | 52.73 | 2,163,849 | +0.11(+0.21%) |
Dec 09, 2020 | 52.63 | 52.64 | 52.58 | 52.62 | 3,245,083 | -0.02(-0.04%) |
Dec 08, 2020 | 52.58 | 52.66 | 52.57 | 52.64 | 2,276,745 | +0.07(+0.13%) |
Dec 07, 2020 | 52.53 | 52.59 | 52.52 | 52.58 | 2,834,894 | +0.09(+0.17%) |
Dec 04, 2020 | 52.48 | 52.49 | 52.44 | 52.49 | 4,744,798 | -0.04(-0.07%) |
Dec 03, 2020 | 52.47 | 52.52 | 52.46 | 52.52 | 2,709,523 | +0.13(+0.24%) |
Dec 02, 2020 | 52.39 | 52.40 | 52.35 | 52.40 | 2,975,551 | +0.01(+0.02%) |
Dec 01, 2020 | 52.45 | 52.48 | 52.35 | 52.39 | 3,716,017 | -0.18(-0.33%) |
Nov 30, 2020 | 52.59 | 52.59 | 52.52 | 52.56 | 5,393,165 | -0.02(-0.04%) |
Nov 27, 2020 | 52.55 | 52.59 | 52.55 | 52.59 | 1,652,739 | +0.09(+0.16%) |
Nov 25, 2020 | 52.51 | 52.54 | 52.49 | 52.50 | 1,756,946 | +0.01(+0.02%) |
Nov 24, 2020 | 52.51 | 52.51 | 52.46 | 52.49 | 3,814,146 | -0.04(-0.07%) |
Nov 23, 2020 | 52.53 | 52.54 | 52.48 | 52.53 | 3,179,942 | -0.04(-0.07%) |
Nov 20, 2020 | 52.51 | 52.56 | 52.50 | 52.56 | 2,420,046 | +0.08(+0.15%) |
Nov 19, 2020 | 52.46 | 52.49 | 52.45 | 52.48 | 2,735,445 | +0.04(+0.09%) |
Nov 18, 2020 | 52.44 | 52.46 | 52.40 | 52.44 | 2,218,000 | -0.01(-0.02%) |
Nov 17, 2020 | 52.38 | 52.46 | 52.37 | 52.45 | 3,421,370 | +0.10(+0.19%) |
Nov 16, 2020 | 52.31 | 52.35 | 52.29 | 52.35 | 3,566,042 | -0.01(-0.02%) |
Nov 13, 2020 | 52.36 | 52.37 | 52.33 | 52.36 | 2,337,326 | +0.04(+0.09%) |
Nov 12, 2020 | 52.27 | 52.34 | 52.25 | 52.31 | 3,021,307 | +0.11(+0.21%) |
Nov 11, 2020 | 52.19 | 52.20 | 52.18 | 52.20 | 2,447,040 | +0.12(+0.22%) |
Nov 10, 2020 | 52.12 | 52.13 | 52.08 | 52.09 | 2,822,035 | -0.04(-0.09%) |
Nov 09, 2020 | 52.27 | 52.28 | 52.13 | 52.13 | 14,209,566 | -0.34(-0.65%) |
Nov 06, 2020 | 52.46 | 52.49 | 52.43 | 52.47 | 3,036,831 | -0.04(-0.07%) |
Nov 05, 2020 | 52.50 | 52.54 | 52.48 | 52.51 | 2,862,730 | +0.01(+0.02%) |
Nov 04, 2020 | 52.50 | 52.54 | 52.46 | 52.50 | 13,617,492 | +0.13(+0.24%) |
Nov 03, 2020 | 52.37 | 52.39 | 52.36 | 52.37 | 3,165,736 | -0.04(-0.07%) |
Nov 02, 2020 | 52.41 | 52.44 | 52.38 | 52.41 | 4,720,649 | +0.05(+0.10%) |
Oct 30, 2020 | 52.40 | 52.40 | 52.30 | 52.36 | 3,370,541 | -0.07(-0.14%) |
Oct 29, 2020 | 52.46 | 52.48 | 52.37 | 52.43 | 8,120,201 | +0.00(+0.00%) |
Oct 28, 2020 | 52.48 | 52.48 | 52.42 | 52.43 | 2,836,933 | -0.01(-0.02%) |
Oct 27, 2020 | 52.37 | 52.46 | 52.36 | 52.44 | 2,836,049 | +0.10(+0.19%) |
Oct 26, 2020 | 52.31 | 52.35 | 52.31 | 52.34 | 2,574,274 | +0.04(+0.09%) |
Oct 23, 2020 | 52.23 | 52.31 | 52.21 | 52.30 | 2,500,328 | +0.05(+0.10%) |
Oct 22, 2020 | 52.31 | 52.31 | 52.22 | 52.24 | 3,533,656 | -0.07(-0.14%) |
Oct 21, 2020 | 52.37 | 52.37 | 52.31 | 52.31 | 3,258,132 | -0.10(-0.19%) |
Oct 20, 2020 | 52.47 | 52.47 | 52.40 | 52.41 | 4,708,695 | -0.05(-0.10%) |
Oct 19, 2020 | 52.46 | 52.48 | 52.42 | 52.47 | 2,122,043 | -0.01(-0.03%) |
Oct 16, 2020 | 52.48 | 52.49 | 52.47 | 52.48 | 2,277,148 | +0.04(+0.08%) |
Oct 15, 2020 | 52.48 | 52.48 | 52.44 | 52.44 | 2,799,691 | +0.04(+0.09%) |
Oct 14, 2020 | 52.39 | 52.40 | 52.38 | 52.40 | 2,574,975 | +0.05(+0.10%) |
Oct 13, 2020 | 52.32 | 52.35 | 52.31 | 52.34 | 4,332,501 | +0.06(+0.12%) |
Oct 12, 2020 | 52.31 | 52.31 | 52.27 | 52.28 | 1,964,792 | +0.01(+0.02%) |
Oct 09, 2020 | 52.25 | 52.29 | 52.22 | 52.27 | 1,547,440 | +0.05(+0.10%) |
Oct 08, 2020 | 52.17 | 52.22 | 52.15 | 52.22 | 1,654,586 | +0.09(+0.17%) |
Oct 07, 2020 | 52.14 | 52.15 | 52.12 | 52.13 | 2,252,812 | -0.03(-0.06%) |
Oct 06, 2020 | 52.13 | 52.16 | 52.12 | 52.16 | 2,640,130 | +0.03(+0.06%) |
Oct 05, 2020 | 52.18 | 52.19 | 52.11 | 52.13 | 2,266,068 | -0.11(-0.21%) |
Oct 02, 2020 | 52.24 | 52.27 | 52.20 | 52.24 | 2,049,957 | +0.03(+0.06%) |