Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.01 | 50.07 | 50.00 | 50.06 | 1,306,004 | +0.02(+0.04%) |
Jan 28, 2021 | 50.02 | 50.04 | 49.99 | 50.04 | 1,102,412 | +0.03(+0.06%) |
Jan 27, 2021 | 50.00 | 50.05 | 49.99 | 50.02 | 954,500 | +0.01(+0.02%) |
Jan 26, 2021 | 50.00 | 50.02 | 49.99 | 50.01 | 1,363,404 | +0.00(+0.00%) |
Jan 25, 2021 | 49.98 | 50.02 | 49.98 | 50.01 | 1,013,528 | +0.00(+0.00%) |
Jan 22, 2021 | 50.02 | 50.03 | 49.99 | 50.01 | 898,519 | -0.01(-0.02%) |
Jan 21, 2021 | 49.99 | 50.02 | 49.98 | 50.02 | 1,315,469 | +0.01(+0.02%) |
Jan 20, 2021 | 50.03 | 50.03 | 49.97 | 50.01 | 949,784 | +0.03(+0.06%) |
Jan 19, 2021 | 49.96 | 50.00 | 49.94 | 49.98 | 1,779,717 | -0.01(-0.02%) |
Jan 15, 2021 | 50.03 | 50.03 | 49.95 | 49.99 | 2,425,019 | +0.03(+0.06%) |
Jan 14, 2021 | 49.94 | 49.98 | 49.93 | 49.96 | 1,852,970 | +0.02(+0.04%) |
Jan 13, 2021 | 49.89 | 49.95 | 49.89 | 49.94 | 6,354,898 | +0.06(+0.11%) |
Jan 12, 2021 | 49.81 | 49.96 | 49.80 | 49.89 | 2,316,481 | -0.09(-0.19%) |
Jan 11, 2021 | 50.06 | 50.06 | 49.97 | 49.98 | 1,254,069 | -0.06(-0.13%) |
Jan 08, 2021 | 50.02 | 50.06 | 50.02 | 50.04 | 1,209,591 | -0.01(-0.02%) |
Jan 07, 2021 | 50.08 | 50.09 | 50.04 | 50.05 | 825,718 | -0.04(-0.07%) |
Jan 06, 2021 | 50.05 | 50.13 | 50.03 | 50.09 | 1,751,955 | -0.02(-0.04%) |
Jan 05, 2021 | 50.13 | 50.13 | 50.06 | 50.11 | 1,197,276 | +0.07(+0.15%) |
Jan 04, 2021 | 50.02 | 50.05 | 50.01 | 50.03 | 1,275,073 | +0.01(+0.02%) |
Dec 31, 2020 | 50.02 | 50.02 | 50.02 | 904,786 | +0.02(+0.04%) | |
Dec 30, 2020 | 50.02 | 50.02 | 49.98 | 50.01 | 904,786 | +0.01(+0.02%) |
Dec 29, 2020 | 50.00 | 50.01 | 49.98 | 50.00 | 894,300 | +0.01(+0.02%) |
Dec 28, 2020 | 49.98 | 50.00 | 49.96 | 49.99 | 1,279,894 | +0.02(+0.04%) |
Dec 24, 2020 | 49.99 | 50.00 | 49.97 | 49.97 | 507,572 | -0.01(-0.02%) |
Dec 23, 2020 | 50.00 | 50.01 | 49.94 | 49.98 | 2,049,251 | -0.00(-0.01%) |
Dec 22, 2020 | 49.97 | 49.99 | 49.95 | 49.98 | 1,267,859 | -0.02(-0.04%) |
Dec 21, 2020 | 49.98 | 50.00 | 49.93 | 50.00 | 1,819,548 | +0.03(+0.06%) |
Dec 18, 2020 | 49.94 | 49.99 | 49.93 | 49.97 | 1,971,801 | +0.04(+0.07%) |
Dec 17, 2020 | 49.93 | 49.95 | 49.89 | 49.94 | 1,079,124 | +0.03(+0.06%) |
Dec 16, 2020 | 49.90 | 49.92 | 49.88 | 49.91 | 1,679,433 | +0.00(+0.00%) |
Dec 15, 2020 | 49.89 | 49.91 | 49.87 | 49.91 | 1,364,498 | +0.03(+0.06%) |
Dec 14, 2020 | 49.87 | 49.88 | 49.86 | 49.88 | 1,271,213 | -0.02(-0.04%) |
Dec 11, 2020 | 49.87 | 49.91 | 49.85 | 49.90 | 1,134,406 | +0.06(+0.13%) |
Dec 10, 2020 | 49.83 | 49.84 | 49.82 | 49.83 | 1,569,669 | +0.01(+0.02%) |
Dec 09, 2020 | 49.87 | 49.87 | 49.81 | 49.83 | 3,849,426 | -0.08(-0.17%) |
Dec 08, 2020 | 49.91 | 49.92 | 49.89 | 49.91 | 1,041,923 | -0.01(-0.02%) |
Dec 07, 2020 | 49.91 | 49.93 | 49.90 | 49.92 | 734,561 | +0.01(+0.02%) |
Dec 04, 2020 | 49.92 | 49.93 | 49.90 | 49.91 | 955,181 | -0.02(-0.04%) |
Dec 03, 2020 | 49.94 | 49.94 | 49.90 | 49.93 | 781,346 | +0.03(+0.06%) |
Dec 02, 2020 | 49.93 | 49.93 | 49.86 | 49.90 | 1,422,068 | +0.03(+0.06%) |
Dec 01, 2020 | 49.90 | 49.95 | 49.81 | 49.87 | 1,586,739 | -0.01(-0.02%) |
Nov 30, 2020 | 49.81 | 49.89 | 49.81 | 49.88 | 1,455,608 | +0.02(+0.04%) |
Nov 27, 2020 | 49.90 | 49.90 | 49.85 | 49.86 | 690,451 | -0.01(-0.02%) |
Nov 25, 2020 | 49.87 | 49.90 | 49.86 | 49.87 | 1,138,095 | +0.00(+0.00%) |
Nov 24, 2020 | 49.86 | 49.88 | 49.86 | 49.87 | 1,707,833 | -0.01(-0.02%) |
Nov 23, 2020 | 49.81 | 49.91 | 49.81 | 49.88 | 1,087,997 | +0.00(+0.00%) |
Nov 20, 2020 | 49.86 | 49.88 | 49.86 | 49.88 | 1,073,650 | +0.00(+0.00%) |
Nov 19, 2020 | 49.87 | 49.89 | 49.86 | 49.88 | 1,527,767 | +0.05(+0.09%) |
Nov 18, 2020 | 49.86 | 49.86 | 49.83 | 49.84 | 1,421,136 | +0.03(+0.06%) |
Nov 17, 2020 | 49.85 | 49.86 | 49.81 | 49.81 | 2,839,436 | +0.03(+0.06%) |
Nov 16, 2020 | 49.82 | 49.82 | 49.78 | 49.78 | 936,272 | -0.04(-0.07%) |
Nov 13, 2020 | 49.82 | 49.84 | 49.76 | 49.82 | 1,157,189 | +0.01(+0.02%) |
Nov 12, 2020 | 49.85 | 49.85 | 49.75 | 49.81 | 2,003,508 | +0.03(+0.06%) |
Nov 11, 2020 | 49.75 | 49.78 | 49.74 | 49.78 | 903,183 | +0.05(+0.09%) |
Nov 10, 2020 | 49.74 | 49.77 | 49.73 | 49.74 | 1,346,252 | -0.15(-0.30%) |
Nov 09, 2020 | 49.87 | 49.90 | 49.84 | 49.88 | 1,076,411 | -0.05(-0.09%) |
Nov 06, 2020 | 49.91 | 49.95 | 49.91 | 49.93 | 976,873 | -0.04(-0.07%) |
Nov 05, 2020 | 49.95 | 49.97 | 49.92 | 49.97 | 1,106,961 | +0.02(+0.04%) |
Nov 04, 2020 | 49.95 | 49.97 | 49.90 | 49.95 | 3,236,095 | +0.06(+0.11%) |
Nov 03, 2020 | 49.87 | 49.93 | 49.86 | 49.89 | 938,939 | +0.05(+0.09%) |
Nov 02, 2020 | 49.87 | 49.88 | 49.81 | 49.85 | 4,047,358 | +0.02(+0.03%) |
Oct 30, 2020 | 49.84 | 49.84 | 49.78 | 49.83 | 1,705,075 | +0.01(+0.02%) |
Oct 29, 2020 | 49.81 | 49.83 | 49.78 | 49.82 | 1,702,051 | +0.01(+0.02%) |
Oct 28, 2020 | 49.82 | 49.84 | 49.79 | 49.81 | 1,311,763 | -0.01(-0.02%) |
Oct 27, 2020 | 49.79 | 49.83 | 49.78 | 49.82 | 859,451 | +0.02(+0.04%) |
Oct 26, 2020 | 49.80 | 49.84 | 49.79 | 49.80 | 1,104,378 | -0.01(-0.02%) |
Oct 23, 2020 | 49.79 | 49.81 | 49.76 | 49.81 | 727,068 | -0.01(-0.02%) |
Oct 22, 2020 | 49.79 | 49.82 | 49.74 | 49.82 | 1,207,684 | +0.06(+0.13%) |
Oct 21, 2020 | 49.77 | 49.79 | 49.75 | 49.76 | 917,022 | -0.02(-0.04%) |
Oct 20, 2020 | 49.78 | 49.79 | 49.75 | 49.77 | 997,958 | +0.02(+0.04%) |
Oct 19, 2020 | 49.77 | 49.80 | 49.74 | 49.76 | 1,060,941 | +0.00(+0.00%) |
Oct 16, 2020 | 49.77 | 49.80 | 49.75 | 49.76 | 1,810,773 | -0.04(-0.07%) |
Oct 15, 2020 | 49.76 | 49.81 | 49.74 | 49.79 | 1,151,681 | +0.01(+0.02%) |
Oct 14, 2020 | 49.76 | 49.79 | 49.68 | 49.78 | 1,372,593 | -0.02(-0.04%) |
Oct 13, 2020 | 49.81 | 49.87 | 49.77 | 49.80 | 3,013,102 | -0.06(-0.11%) |
Oct 12, 2020 | 49.77 | 49.88 | 49.76 | 49.86 | 1,146,273 | +0.07(+0.15%) |
Oct 09, 2020 | 49.76 | 49.80 | 49.74 | 49.78 | 1,963,943 | -0.08(-0.17%) |
Oct 08, 2020 | 49.93 | 49.93 | 49.87 | 49.87 | 1,570,849 | -0.06(-0.11%) |
Oct 07, 2020 | 49.90 | 49.92 | 49.88 | 49.92 | 1,000,533 | -0.01(-0.02%) |
Oct 06, 2020 | 49.89 | 49.94 | 49.88 | 49.93 | 1,498,333 | +0.06(+0.13%) |
Oct 05, 2020 | 49.92 | 49.92 | 49.87 | 49.87 | 1,063,703 | -0.07(-0.15%) |
Oct 02, 2020 | 49.96 | 49.96 | 49.89 | 49.94 | 822,555 | +0.07(+0.15%) |
Oct 01, 2020 | 49.85 | 49.88 | 49.81 | 49.87 | 2,192,953 | -0.03(-0.06%) |
Sep 30, 2020 | 49.88 | 49.90 | 49.85 | 49.90 | 1,113,722 | +0.02(+0.04%) |
Sep 29, 2020 | 49.86 | 49.89 | 49.85 | 49.88 | 923,966 | +0.03(+0.06%) |
Sep 28, 2020 | 49.88 | 49.88 | 49.83 | 49.85 | 1,317,674 | -0.02(-0.04%) |
Sep 25, 2020 | 49.86 | 49.87 | 49.81 | 49.87 | 1,386,899 | +0.02(+0.04%) |
Sep 24, 2020 | 49.85 | 49.88 | 49.79 | 49.85 | 945,364 | -0.01(-0.02%) |
Sep 23, 2020 | 49.85 | 49.88 | 49.81 | 49.86 | 1,086,104 | +0.02(+0.04%) |
Sep 22, 2020 | 49.83 | 49.86 | 49.79 | 49.84 | 897,606 | +0.05(+0.09%) |
Sep 21, 2020 | 49.88 | 49.88 | 49.76 | 49.79 | 922,735 | -0.03(-0.06%) |
Sep 18, 2020 | 49.85 | 49.87 | 49.82 | 49.82 | 919,305 | -0.04(-0.07%) |
Sep 17, 2020 | 49.88 | 49.89 | 49.85 | 49.86 | 823,736 | +0.02(+0.04%) |
Sep 16, 2020 | 49.94 | 49.94 | 49.84 | 49.84 | 1,276,837 | -0.03(-0.06%) |
Sep 15, 2020 | 49.89 | 49.89 | 49.86 | 49.87 | 1,193,422 | -0.06(-0.11%) |
Sep 14, 2020 | 49.92 | 49.93 | 49.90 | 49.92 | 1,028,318 | +0.03(+0.06%) |
Sep 11, 2020 | 49.91 | 49.92 | 49.88 | 49.90 | 1,416,701 | -0.01(-0.02%) |
Sep 10, 2020 | 49.94 | 49.96 | 49.89 | 49.90 | 1,347,202 | -0.11(-0.22%) |
Sep 09, 2020 | 50.04 | 50.04 | 50.00 | 50.01 | 1,108,017 | -0.01(-0.02%) |
Sep 08, 2020 | 50.01 | 50.05 | 49.98 | 50.02 | 1,567,629 | +0.04(+0.07%) |
Sep 04, 2020 | 49.99 | 50.03 | 49.97 | 49.99 | 729,723 | -0.04(-0.07%) |
Sep 03, 2020 | 50.10 | 50.10 | 49.99 | 50.02 | 3,393,802 | -0.02(-0.04%) |
Sep 02, 2020 | 50.02 | 50.08 | 50.01 | 50.04 | 1,098,392 | +0.07(+0.15%) |
Sep 01, 2020 | 49.94 | 49.99 | 49.94 | 49.97 | 1,001,541 | +0.03(+0.05%) |
Aug 31, 2020 | 49.95 | 49.95 | 49.91 | 49.94 | 653,472 | -0.02(-0.04%) |
Aug 28, 2020 | 49.94 | 49.98 | 49.90 | 49.96 | 996,276 | +0.06(+0.13%) |
Aug 27, 2020 | 49.91 | 49.92 | 49.86 | 49.90 | 1,523,201 | -0.03(-0.06%) |
Aug 26, 2020 | 49.90 | 49.93 | 49.87 | 49.92 | 1,421,752 | +0.03(+0.06%) |
Aug 25, 2020 | 49.88 | 49.93 | 49.86 | 49.90 | 1,143,656 | -0.01(-0.02%) |
Aug 24, 2020 | 49.92 | 49.94 | 49.90 | 49.91 | 781,324 | -0.04(-0.07%) |
Aug 21, 2020 | 49.92 | 49.95 | 49.91 | 49.94 | 740,019 | -0.02(-0.04%) |
Aug 20, 2020 | 49.97 | 49.98 | 49.92 | 49.96 | 708,405 | -0.01(-0.02%) |
Aug 19, 2020 | 49.95 | 49.99 | 49.93 | 49.97 | 1,001,598 | +0.00(+0.00%) |
Aug 18, 2020 | 49.98 | 49.98 | 49.92 | 49.97 | 1,757,961 | +0.02(+0.04%) |
Aug 17, 2020 | 49.94 | 49.96 | 49.91 | 49.95 | 1,087,740 | +0.06(+0.11%) |
Aug 14, 2020 | 50.02 | 50.02 | 49.87 | 49.90 | 745,573 | -0.01(-0.02%) |
Aug 13, 2020 | 49.93 | 49.99 | 49.89 | 49.91 | 3,003,042 | +0.00(+0.00%) |
Aug 12, 2020 | 49.85 | 49.92 | 49.85 | 49.91 | 2,606,372 | +0.01(+0.02%) |
Aug 11, 2020 | 49.96 | 50.06 | 49.89 | 49.90 | 1,086,402 | -0.15(-0.29%) |
Aug 10, 2020 | 50.04 | 50.06 | 50.01 | 50.04 | 1,028,432 | +0.04(+0.07%) |
Aug 07, 2020 | 49.99 | 50.04 | 49.99 | 50.01 | 1,504,760 | +0.06(+0.11%) |
Aug 06, 2020 | 50.00 | 50.00 | 49.91 | 49.95 | 1,083,036 | +0.08(+0.17%) |
Aug 05, 2020 | 49.95 | 49.96 | 49.87 | 49.87 | 1,723,850 | -0.14(-0.28%) |
Aug 04, 2020 | 49.95 | 50.02 | 49.95 | 50.01 | 5,239,473 | +0.10(+0.20%) |
Aug 03, 2020 | 49.92 | 49.92 | 49.86 | 49.91 | 2,327,065 | +0.01(+0.03%) |
Jul 31, 2020 | 49.89 | 49.92 | 49.84 | 49.89 | 1,530,281 | +0.00(+0.00%) |
Jul 30, 2020 | 49.85 | 49.89 | 49.84 | 49.89 | 872,761 | +0.03(+0.06%) |
Jul 29, 2020 | 49.81 | 49.87 | 49.81 | 49.86 | 1,023,573 | +0.05(+0.11%) |
Jul 28, 2020 | 49.77 | 49.90 | 49.77 | 49.81 | 1,423,852 | +0.04(+0.07%) |
Jul 27, 2020 | 49.74 | 49.79 | 49.74 | 49.77 | 908,437 | +0.02(+0.04%) |
Jul 24, 2020 | 49.83 | 49.83 | 49.71 | 49.75 | 8,100,720 | -0.05(-0.11%) |
Jul 23, 2020 | 49.85 | 49.85 | 49.77 | 49.81 | 4,637,322 | -0.03(-0.06%) |
Jul 22, 2020 | 49.84 | 49.86 | 49.81 | 49.84 | 773,498 | +0.00(+0.00%) |
Jul 21, 2020 | 49.79 | 49.85 | 49.79 | 49.84 | 817,493 | +0.03(+0.06%) |
Jul 20, 2020 | 49.83 | 49.86 | 49.78 | 49.81 | 653,357 | -0.01(-0.02%) |
Jul 17, 2020 | 49.78 | 49.82 | 49.75 | 49.82 | 886,084 | +0.05(+0.11%) |
Jul 16, 2020 | 49.80 | 49.85 | 49.76 | 49.76 | 1,721,423 | -0.05(-0.09%) |
Jul 15, 2020 | 49.78 | 49.82 | 49.77 | 49.81 | 599,720 | -0.01(-0.02%) |
Jul 14, 2020 | 49.81 | 49.85 | 49.79 | 49.82 | 886,563 | +0.06(+0.13%) |
Jul 13, 2020 | 49.79 | 49.83 | 49.74 | 49.75 | 1,058,584 | -0.05(-0.09%) |
Jul 10, 2020 | 49.86 | 49.86 | 49.78 | 49.80 | 939,740 | -0.13(-0.26%) |
Jul 09, 2020 | 49.90 | 49.93 | 49.87 | 49.93 | 771,615 | +0.02(+0.04%) |
Jul 08, 2020 | 49.89 | 49.93 | 49.85 | 49.91 | 961,806 | +0.04(+0.07%) |
Jul 07, 2020 | 49.86 | 49.90 | 49.85 | 49.87 | 835,110 | +0.00(+0.00%) |
Jul 06, 2020 | 49.91 | 49.93 | 49.87 | 49.87 | 1,078,782 | -0.03(-0.06%) |
Jul 02, 2020 | 49.90 | 49.92 | 49.85 | 49.90 | 1,067,227 | +0.05(+0.09%) |
Jul 01, 2020 | 49.88 | 49.89 | 49.81 | 49.85 | 891,283 | +0.07(+0.15%) |
Jun 30, 2020 | 49.82 | 49.83 | 49.73 | 49.78 | 1,001,027 | -0.05(-0.09%) |
Jun 29, 2020 | 49.77 | 49.83 | 49.77 | 49.83 | 698,559 | +0.01(+0.02%) |
Jun 26, 2020 | 49.79 | 49.83 | 49.75 | 49.82 | 687,323 | +0.05(+0.09%) |
Jun 25, 2020 | 49.76 | 49.77 | 49.71 | 49.77 | 5,481,552 | +0.03(+0.06%) |
Jun 24, 2020 | 49.73 | 49.78 | 49.73 | 49.74 | 10,450,394 | -0.01(-0.02%) |
Jun 23, 2020 | 49.83 | 49.83 | 49.73 | 49.75 | 4,945,341 | -0.02(-0.04%) |
Jun 22, 2020 | 49.76 | 49.85 | 49.76 | 49.77 | 3,030,595 | +0.02(+0.04%) |
Jun 19, 2020 | 49.74 | 49.82 | 49.74 | 49.75 | 1,512,919 | -0.04(-0.07%) |
Jun 18, 2020 | 49.84 | 49.84 | 49.74 | 49.79 | 6,212,426 | +0.01(+0.02%) |
Jun 17, 2020 | 49.84 | 49.84 | 49.76 | 49.78 | 1,091,644 | -0.01(-0.02%) |
Jun 16, 2020 | 49.90 | 49.90 | 49.79 | 49.79 | 3,902,136 | -0.09(-0.18%) |
Jun 15, 2020 | 49.96 | 49.96 | 49.86 | 49.88 | 1,150,799 | -0.04(-0.07%) |
Jun 12, 2020 | 49.87 | 50.05 | 49.86 | 49.92 | 989,644 | +0.04(+0.07%) |
Jun 11, 2020 | 49.91 | 49.98 | 49.86 | 49.88 | 1,246,493 | -0.03(-0.06%) |
Jun 10, 2020 | 49.87 | 49.96 | 49.86 | 49.91 | 1,191,161 | +0.01(+0.02%) |
Jun 09, 2020 | 49.87 | 49.94 | 49.85 | 49.90 | 1,885,137 | +0.00(+0.00%) |
Jun 08, 2020 | 49.94 | 49.96 | 49.90 | 49.90 | 1,264,335 | +0.01(+0.02%) |
Jun 05, 2020 | 49.87 | 49.93 | 49.86 | 49.89 | 696,716 | -0.06(-0.13%) |
Jun 04, 2020 | 49.94 | 49.97 | 49.89 | 49.95 | 637,673 | -0.03(-0.06%) |
Jun 03, 2020 | 49.98 | 50.03 | 49.92 | 49.98 | 1,291,358 | +0.03(+0.06%) |
Jun 02, 2020 | 49.90 | 49.98 | 49.90 | 49.95 | 954,548 | +0.05(+0.11%) |
Jun 01, 2020 | 49.88 | 49.95 | 49.86 | 49.90 | 998,997 | +0.05(+0.10%) |
May 29, 2020 | 49.86 | 49.90 | 49.84 | 49.85 | 4,311,091 | +0.02(+0.04%) |
May 28, 2020 | 49.84 | 49.90 | 49.82 | 49.83 | 3,132,933 | -0.02(-0.04%) |
May 27, 2020 | 49.83 | 49.92 | 49.81 | 49.85 | 1,761,151 | -0.02(-0.04%) |
May 26, 2020 | 49.81 | 49.89 | 49.79 | 49.87 | 488,913 | +0.03(+0.06%) |
May 22, 2020 | 49.83 | 49.86 | 49.81 | 49.84 | 587,861 | -0.04(-0.07%) |
May 21, 2020 | 49.81 | 49.96 | 49.81 | 49.88 | 1,209,396 | +0.04(+0.07%) |
May 20, 2020 | 49.79 | 49.89 | 49.77 | 49.84 | 930,901 | +0.05(+0.11%) |
May 19, 2020 | 49.73 | 49.81 | 49.73 | 49.79 | 668,962 | -0.02(-0.04%) |
May 18, 2020 | 49.77 | 49.81 | 49.76 | 49.80 | 916,783 | -0.04(-0.07%) |
May 15, 2020 | 49.82 | 49.87 | 49.79 | 49.84 | 689,722 | -0.02(-0.04%) |
May 14, 2020 | 49.82 | 49.89 | 49.81 | 49.86 | 932,459 | +0.02(+0.04%) |
May 13, 2020 | 49.80 | 49.86 | 49.72 | 49.84 | 943,600 | +0.04(+0.07%) |
May 12, 2020 | 49.78 | 49.85 | 49.73 | 49.80 | 1,062,355 | -0.02(-0.04%) |
May 11, 2020 | 49.82 | 49.86 | 49.78 | 49.82 | 1,105,393 | -0.14(-0.27%) |
May 08, 2020 | 49.98 | 50.00 | 49.91 | 49.96 | 971,015 | +0.03(+0.06%) |
May 07, 2020 | 49.86 | 50.01 | 49.85 | 49.93 | 927,158 | +0.08(+0.16%) |
May 06, 2020 | 49.88 | 49.92 | 49.81 | 49.85 | 1,047,735 | -0.06(-0.13%) |
May 05, 2020 | 49.87 | 49.94 | 49.86 | 49.91 | 1,169,420 | +0.03(+0.06%) |
May 04, 2020 | 49.89 | 49.92 | 49.79 | 49.89 | 1,021,867 | +0.07(+0.15%) |
May 01, 2020 | 49.76 | 49.86 | 49.76 | 49.81 | 2,290,503 | -0.04(-0.08%) |
Apr 30, 2020 | 49.76 | 49.86 | 49.75 | 49.85 | 1,081,565 | +0.10(+0.20%) |
Apr 29, 2020 | 49.65 | 49.75 | 49.60 | 49.75 | 643,190 | +0.14(+0.28%) |
Apr 28, 2020 | 49.48 | 49.69 | 49.48 | 49.62 | 1,117,497 | +0.11(+0.22%) |
Apr 27, 2020 | 49.52 | 49.57 | 49.45 | 49.51 | 928,739 | +0.03(+0.06%) |
Apr 24, 2020 | 49.60 | 49.64 | 49.44 | 49.48 | 738,162 | -0.06(-0.13%) |
Apr 23, 2020 | 49.53 | 49.60 | 49.41 | 49.54 | 877,218 | +0.13(+0.26%) |
Apr 22, 2020 | 49.33 | 49.49 | 49.29 | 49.42 | 1,171,723 | +0.05(+0.09%) |
Apr 21, 2020 | 49.34 | 49.44 | 49.26 | 49.37 | 619,791 | -0.04(-0.07%) |
Apr 20, 2020 | 49.41 | 49.46 | 49.28 | 49.41 | 810,741 | +0.00(+0.00%) |
Apr 17, 2020 | 49.48 | 49.54 | 49.39 | 49.41 | 1,126,917 | -0.04(-0.07%) |
Apr 16, 2020 | 49.51 | 49.53 | 49.38 | 49.44 | 2,111,240 | -0.05(-0.09%) |
Apr 15, 2020 | 49.48 | 49.56 | 49.37 | 49.49 | 1,043,506 | +0.03(+0.06%) |
Apr 14, 2020 | 49.35 | 49.50 | 49.10 | 49.46 | 2,891,256 | +0.02(+0.04%) |
Apr 13, 2020 | 49.43 | 49.54 | 49.13 | 49.44 | 3,665,441 | -0.14(-0.28%) |
Apr 09, 2020 | 49.48 | 49.79 | 49.32 | 49.58 | 1,657,934 | -0.15(-0.29%) |
Apr 08, 2020 | 49.73 | 49.76 | 49.59 | 49.73 | 954,796 | +0.04(+0.07%) |
Apr 07, 2020 | 49.28 | 49.81 | 49.28 | 49.69 | 1,493,852 | +0.20(+0.41%) |
Apr 06, 2020 | 49.71 | 49.73 | 49.47 | 49.49 | 3,171,930 | -0.24(-0.48%) |
Apr 03, 2020 | 49.88 | 49.91 | 49.60 | 49.73 | 1,274,111 | +0.06(+0.13%) |
Apr 02, 2020 | 49.76 | 49.85 | 49.50 | 49.66 | 1,663,680 | +0.15(+0.29%) |
Apr 01, 2020 | 49.59 | 49.64 | 49.45 | 49.52 | 1,279,589 | -0.09(-0.19%) |
Mar 31, 2020 | 49.51 | 49.68 | 49.29 | 49.61 | 1,079,272 | -0.09(-0.18%) |
Mar 30, 2020 | 49.56 | 49.83 | 49.54 | 49.70 | 2,849,975 | +0.25(+0.52%) |
Mar 27, 2020 | 49.32 | 49.51 | 49.17 | 49.45 | 1,909,821 | +0.20(+0.41%) |
Mar 26, 2020 | 48.85 | 49.46 | 48.68 | 49.25 | 2,335,265 | +0.25(+0.50%) |
Mar 25, 2020 | 48.97 | 49.37 | 48.76 | 49.00 | 1,998,460 | -0.06(-0.13%) |
Mar 24, 2020 | 48.45 | 49.13 | 47.82 | 49.06 | 2,143,719 | +1.40(+2.94%) |
Mar 23, 2020 | 46.95 | 48.46 | 46.95 | 47.66 | 3,861,702 | +0.09(+0.19%) |
Mar 20, 2020 | 47.49 | 47.96 | 46.93 | 47.57 | 2,792,722 | -0.40(-0.83%) |
Mar 19, 2020 | 46.42 | 48.14 | 46.22 | 47.97 | 5,356,909 | +1.18(+2.53%) |
Mar 18, 2020 | 47.70 | 48.08 | 46.70 | 46.79 | 4,136,395 | -1.29(-2.69%) |
Mar 17, 2020 | 48.15 | 48.48 | 47.68 | 48.08 | 3,286,778 | -0.21(-0.43%) |
Mar 16, 2020 | 47.76 | 48.82 | 46.82 | 48.29 | 6,107,306 | +1.01(+2.14%) |
Mar 13, 2020 | 47.34 | 48.25 | 46.83 | 47.28 | 4,956,418 | +0.00(+0.00%) |
Mar 12, 2020 | 48.74 | 48.82 | 46.53 | 47.28 | 5,082,598 | -1.54(-3.15%) |
Mar 11, 2020 | 49.06 | 49.07 | 48.49 | 48.82 | 5,092,988 | -0.26(-0.54%) |
Mar 10, 2020 | 49.08 | 49.16 | 49.03 | 49.08 | 2,328,622 | -0.21(-0.42%) |
Mar 09, 2020 | 49.02 | 49.49 | 48.65 | 49.29 | 2,145,035 | +0.17(+0.35%) |
Mar 06, 2020 | 49.16 | 49.25 | 49.10 | 49.12 | 3,249,058 | -0.04(-0.07%) |
Mar 05, 2020 | 49.15 | 49.16 | 49.11 | 49.16 | 676,995 | +0.06(+0.13%) |
Mar 04, 2020 | 49.16 | 49.16 | 49.06 | 49.09 | 1,369,518 | +0.00(+0.00%) |
Mar 03, 2020 | 49.02 | 49.15 | 48.99 | 49.09 | 1,281,846 | +0.10(+0.20%) |
Mar 02, 2020 | 49.01 | 49.07 | 48.96 | 48.99 | 1,349,321 | +0.03(+0.06%) |
Feb 28, 2020 | 48.84 | 48.97 | 48.84 | 48.96 | 3,412,069 | +0.15(+0.30%) |
Feb 27, 2020 | 48.79 | 48.82 | 48.76 | 48.82 | 959,823 | +0.08(+0.17%) |
Feb 26, 2020 | 48.75 | 48.77 | 48.74 | 48.74 | 903,285 | +0.00(+0.00%) |
Feb 25, 2020 | 48.72 | 48.77 | 48.70 | 48.74 | 1,351,665 | +0.01(+0.03%) |
Feb 24, 2020 | 48.72 | 48.76 | 48.69 | 48.72 | 6,418,317 | -0.00(-0.01%) |
Feb 21, 2020 | 48.67 | 48.73 | 48.67 | 48.73 | 1,035,991 | +0.05(+0.11%) |
Feb 20, 2020 | 48.64 | 48.67 | 48.63 | 48.67 | 1,523,834 | +0.03(+0.06%) |
Feb 19, 2020 | 48.63 | 48.67 | 48.61 | 48.65 | 633,333 | +0.00(+0.01%) |
Feb 18, 2020 | 48.66 | 48.66 | 48.64 | 48.64 | 643,994 | +0.01(+0.03%) |
Feb 14, 2020 | 48.60 | 48.64 | 48.59 | 48.63 | 742,682 | +0.01(+0.02%) |
Feb 13, 2020 | 48.60 | 48.63 | 48.60 | 48.62 | 588,958 | +0.02(+0.04%) |
Feb 12, 2020 | 48.61 | 48.62 | 48.59 | 48.60 | 673,729 | -0.05(-0.09%) |
Feb 11, 2020 | 48.63 | 48.66 | 48.62 | 48.65 | 983,216 | -0.04(-0.07%) |
Feb 10, 2020 | 48.63 | 48.68 | 48.63 | 48.68 | 856,472 | +0.03(+0.06%) |
Feb 07, 2020 | 48.65 | 48.66 | 48.58 | 48.66 | 1,452,237 | +0.08(+0.17%) |
Feb 06, 2020 | 48.57 | 48.57 | 48.53 | 48.57 | 708,168 | +0.05(+0.11%) |
Feb 05, 2020 | 48.56 | 48.56 | 48.52 | 48.52 | 705,421 | -0.04(-0.07%) |
Feb 04, 2020 | 48.56 | 48.56 | 48.53 | 48.56 | 721,759 | +0.02(+0.04%) |