Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.15 | 50.16 | 50.14 | 50.14 | 637,700 | +0.00(+0.00%) |
Oct 29, 2020 | 50.12 | 50.14 | 50.12 | 50.14 | 521,565 | +0.00(+0.00%) |
Oct 28, 2020 | 50.14 | 50.15 | 50.14 | 50.14 | 786,723 | +0.00(+0.00%) |
Oct 27, 2020 | 50.12 | 50.15 | 50.12 | 50.14 | 424,231 | +0.01(+0.02%) |
Oct 26, 2020 | 50.14 | 50.15 | 50.13 | 50.13 | 894,647 | -0.01(-0.02%) |
Oct 23, 2020 | 50.13 | 50.15 | 50.13 | 50.14 | 530,000 | +0.01(+0.02%) |
Oct 22, 2020 | 50.14 | 50.14 | 50.13 | 50.13 | 466,549 | -0.01(-0.02%) |
Oct 21, 2020 | 50.12 | 50.14 | 50.12 | 50.14 | 685,096 | +0.02(+0.04%) |
Oct 20, 2020 | 50.12 | 50.14 | 50.12 | 50.12 | 701,590 | +0.00(+0.00%) |
Oct 19, 2020 | 50.12 | 50.13 | 50.12 | 50.12 | 466,262 | +0.00(+0.00%) |
Oct 16, 2020 | 50.11 | 50.13 | 50.11 | 50.12 | 371,200 | +0.00(+0.00%) |
Oct 15, 2020 | 50.11 | 50.13 | 50.11 | 50.12 | 665,630 | +0.00(+0.00%) |
Oct 14, 2020 | 50.11 | 50.12 | 50.10 | 50.12 | 1,221,934 | +0.00(+0.00%) |
Oct 13, 2020 | 50.11 | 50.12 | 50.11 | 50.12 | 712,602 | +0.02(+0.03%) |
Oct 12, 2020 | 50.10 | 50.11 | 50.10 | 50.10 | 887,520 | -0.01(-0.01%) |
Oct 09, 2020 | 50.12 | 50.12 | 50.10 | 50.11 | 717,400 | +0.01(+0.02%) |
Oct 08, 2020 | 50.11 | 50.12 | 50.09 | 50.10 | 1,304,829 | +0.01(+0.02%) |
Oct 07, 2020 | 50.08 | 50.10 | 50.08 | 50.09 | 11,597,242 | -0.02(-0.04%) |
Oct 06, 2020 | 50.11 | 50.11 | 50.08 | 50.11 | 759,158 | +0.01(+0.02%) |
Oct 05, 2020 | 50.08 | 50.11 | 50.08 | 50.10 | 1,620,037 | +0.02(+0.03%) |
Oct 02, 2020 | 50.07 | 50.09 | 50.07 | 50.09 | 416,000 | +0.00(+0.00%) |
Oct 01, 2020 | 50.09 | 50.10 | 50.08 | 50.09 | 394,886 | -0.02(-0.05%) |
Sep 30, 2020 | 50.09 | 50.13 | 50.09 | 50.11 | 974,847 | +0.00(+0.00%) |
Sep 29, 2020 | 50.10 | 50.12 | 50.09 | 50.11 | 2,319,182 | +0.01(+0.02%) |
Sep 28, 2020 | 50.09 | 50.14 | 50.09 | 50.10 | 1,103,989 | -0.02(-0.04%) |
Sep 25, 2020 | 50.12 | 50.12 | 50.10 | 50.12 | 497,200 | +0.01(+0.02%) |
Sep 24, 2020 | 50.12 | 50.13 | 50.11 | 50.11 | 610,281 | +0.00(+0.00%) |
Sep 23, 2020 | 50.15 | 50.15 | 50.11 | 50.11 | 609,572 | -0.01(-0.02%) |
Sep 22, 2020 | 50.13 | 50.15 | 50.12 | 50.12 | 717,438 | +0.00(+0.00%) |
Sep 21, 2020 | 50.13 | 50.14 | 50.12 | 50.12 | 916,003 | -0.01(-0.02%) |
Sep 18, 2020 | 50.15 | 50.15 | 50.13 | 50.13 | 552,900 | +0.00(+0.00%) |
Sep 17, 2020 | 50.13 | 50.14 | 50.12 | 50.13 | 804,954 | +0.00(+0.00%) |
Sep 16, 2020 | 50.15 | 50.15 | 50.13 | 50.13 | 1,466,053 | -0.01(-0.02%) |
Sep 15, 2020 | 50.16 | 50.16 | 50.12 | 50.14 | 710,057 | +0.01(+0.02%) |
Sep 14, 2020 | 50.13 | 50.14 | 50.12 | 50.13 | 325,345 | +0.01(+0.01%) |
Sep 11, 2020 | 50.13 | 50.14 | 50.12 | 50.12 | 377,300 | -0.01(-0.01%) |
Sep 10, 2020 | 50.11 | 50.13 | 50.11 | 50.13 | 548,999 | +0.01(+0.02%) |
Sep 09, 2020 | 50.10 | 50.13 | 50.10 | 50.12 | 1,712,092 | +0.01(+0.02%) |
Sep 08, 2020 | 50.08 | 50.13 | 50.08 | 50.11 | 657,214 | +0.01(+0.01%) |
Sep 04, 2020 | 50.13 | 50.14 | 50.10 | 50.10 | 892,400 | -0.03(-0.06%) |
Sep 03, 2020 | 50.12 | 50.14 | 50.12 | 50.13 | 688,358 | +0.02(+0.03%) |
Sep 02, 2020 | 50.13 | 50.13 | 50.09 | 50.12 | 591,919 | +0.00(+0.00%) |
Sep 01, 2020 | 50.11 | 50.13 | 50.10 | 50.12 | 906,486 | -0.03(-0.06%) |
Aug 31, 2020 | 50.13 | 50.15 | 50.13 | 50.15 | 671,962 | +0.02(+0.04%) |
Aug 28, 2020 | 50.12 | 50.15 | 50.12 | 50.13 | 546,300 | +0.01(+0.02%) |
Aug 27, 2020 | 50.13 | 50.13 | 50.11 | 50.12 | 1,091,204 | +0.00(+0.00%) |
Aug 26, 2020 | 50.13 | 50.13 | 50.12 | 50.12 | 482,236 | +0.01(+0.02%) |
Aug 25, 2020 | 50.11 | 50.12 | 50.10 | 50.11 | 463,053 | +0.00(+0.00%) |
Aug 24, 2020 | 50.12 | 50.13 | 50.10 | 50.11 | 1,042,598 | +0.00(+0.00%) |
Aug 21, 2020 | 50.10 | 50.12 | 50.10 | 50.11 | 406,300 | +0.01(+0.01%) |
Aug 20, 2020 | 50.09 | 50.12 | 50.09 | 50.10 | 396,720 | -0.01(-0.01%) |
Aug 19, 2020 | 50.10 | 50.11 | 50.09 | 50.11 | 340,797 | +0.03(+0.06%) |
Aug 18, 2020 | 50.10 | 50.10 | 50.08 | 50.08 | 454,290 | +0.00(+0.00%) |
Aug 17, 2020 | 50.09 | 50.11 | 50.08 | 50.08 | 662,094 | +0.01(+0.02%) |
Aug 14, 2020 | 50.09 | 50.10 | 50.07 | 50.07 | 630,600 | +0.00(+0.00%) |
Aug 13, 2020 | 50.10 | 50.10 | 50.07 | 50.07 | 992,349 | -0.01(-0.02%) |
Aug 12, 2020 | 50.07 | 50.10 | 50.07 | 50.08 | 1,933,184 | +0.00(+0.00%) |
Aug 11, 2020 | 50.07 | 50.10 | 50.06 | 50.08 | 556,925 | +0.01(+0.02%) |
Aug 10, 2020 | 50.08 | 50.08 | 50.05 | 50.07 | 805,300 | +0.01(+0.01%) |
Aug 07, 2020 | 50.08 | 50.09 | 50.06 | 50.06 | 1,013,900 | -0.01(-0.01%) |
Aug 06, 2020 | 50.07 | 50.08 | 50.06 | 50.07 | 754,564 | -0.02(-0.04%) |
Aug 05, 2020 | 50.11 | 50.11 | 50.05 | 50.09 | 2,252,727 | +0.01(+0.02%) |
Aug 04, 2020 | 50.06 | 50.08 | 50.05 | 50.08 | 595,013 | +0.04(+0.08%) |
Aug 03, 2020 | 50.06 | 50.07 | 50.02 | 50.04 | 609,899 | -0.03(-0.06%) |
Jul 31, 2020 | 50.08 | 50.09 | 50.07 | 50.07 | 700,300 | +0.00(+0.00%) |
Jul 30, 2020 | 50.11 | 50.11 | 50.07 | 50.07 | 510,418 | -0.01(-0.02%) |
Jul 29, 2020 | 50.07 | 50.09 | 50.07 | 50.08 | 514,735 | +0.01(+0.02%) |
Jul 28, 2020 | 50.08 | 50.09 | 50.06 | 50.07 | 462,387 | +0.00(+0.00%) |
Jul 27, 2020 | 50.06 | 50.08 | 50.06 | 50.07 | 395,180 | +0.01(+0.02%) |
Jul 24, 2020 | 50.06 | 50.07 | 50.05 | 50.06 | 372,300 | +0.01(+0.02%) |
Jul 23, 2020 | 50.05 | 50.06 | 50.03 | 50.05 | 514,185 | +0.03(+0.06%) |
Jul 22, 2020 | 50.05 | 50.05 | 50.02 | 50.02 | 503,000 | -0.01(-0.02%) |
Jul 21, 2020 | 50.03 | 50.03 | 50.01 | 50.03 | 633,120 | +0.02(+0.04%) |
Jul 20, 2020 | 50.00 | 50.03 | 50.00 | 50.01 | 439,357 | -0.01(-0.02%) |
Jul 17, 2020 | 50.02 | 50.04 | 50.00 | 50.02 | 545,300 | +0.01(+0.02%) |
Jul 16, 2020 | 50.02 | 50.02 | 50.00 | 50.01 | 607,512 | +0.00(+0.00%) |
Jul 15, 2020 | 50.00 | 50.01 | 49.99 | 50.01 | 998,930 | +0.02(+0.04%) |
Jul 14, 2020 | 49.97 | 49.99 | 49.96 | 49.99 | 666,247 | +0.00(+0.00%) |
Jul 13, 2020 | 49.97 | 49.99 | 49.97 | 49.99 | 502,288 | +0.01(+0.02%) |
Jul 10, 2020 | 50.00 | 50.00 | 49.97 | 49.98 | 615,200 | -0.01(-0.02%) |
Jul 09, 2020 | 49.96 | 50.01 | 49.96 | 49.99 | 465,752 | +0.01(+0.02%) |
Jul 08, 2020 | 49.98 | 50.00 | 49.96 | 49.98 | 707,276 | +0.00(+0.00%) |
Jul 07, 2020 | 49.98 | 50.00 | 49.97 | 49.98 | 521,437 | -0.01(-0.02%) |
Jul 06, 2020 | 49.98 | 49.99 | 49.96 | 49.99 | 706,829 | +0.02(+0.05%) |
Jul 02, 2020 | 49.97 | 49.98 | 49.95 | 49.97 | 420,100 | -0.00(-0.01%) |
Jul 01, 2020 | 49.92 | 49.98 | 49.92 | 49.97 | 1,068,134 | -0.04(-0.08%) |
Jun 30, 2020 | 49.97 | 50.01 | 49.97 | 50.01 | 2,309,829 | +0.02(+0.04%) |
Jun 29, 2020 | 50.03 | 50.03 | 49.97 | 49.99 | 1,173,219 | +0.00(+0.00%) |
Jun 26, 2020 | 49.92 | 50.00 | 49.92 | 49.99 | 918,300 | +0.02(+0.03%) |
Jun 25, 2020 | 50.02 | 50.02 | 49.97 | 49.98 | 714,932 | -0.02(-0.05%) |
Jun 24, 2020 | 49.95 | 50.00 | 49.95 | 50.00 | 612,361 | +0.04(+0.08%) |
Jun 23, 2020 | 49.97 | 49.97 | 49.93 | 49.96 | 606,518 | +0.02(+0.04%) |
Jun 22, 2020 | 49.96 | 49.96 | 49.93 | 49.94 | 697,302 | +0.02(+0.03%) |
Jun 19, 2020 | 49.93 | 50.02 | 49.90 | 49.92 | 2,936,500 | +0.02(+0.03%) |
Jun 18, 2020 | 49.90 | 49.92 | 49.88 | 49.91 | 463,474 | +0.04(+0.08%) |
Jun 17, 2020 | 49.85 | 49.89 | 49.85 | 49.87 | 908,153 | +0.02(+0.04%) |
Jun 16, 2020 | 49.82 | 49.85 | 49.81 | 49.85 | 1,201,148 | +0.02(+0.05%) |
Jun 15, 2020 | 49.84 | 49.84 | 49.80 | 49.83 | 605,073 | +0.02(+0.03%) |
Jun 12, 2020 | 49.82 | 49.84 | 49.76 | 49.81 | 879,000 | +0.05(+0.10%) |
Jun 11, 2020 | 49.84 | 49.84 | 49.70 | 49.76 | 1,317,491 | -0.07(-0.14%) |
Jun 10, 2020 | 49.80 | 49.84 | 49.78 | 49.83 | 1,800,258 | +0.06(+0.12%) |
Jun 09, 2020 | 49.75 | 49.81 | 49.75 | 49.77 | 1,613,711 | +0.02(+0.04%) |
Jun 08, 2020 | 49.73 | 49.78 | 49.73 | 49.75 | 3,485,245 | +0.01(+0.02%) |
Jun 05, 2020 | 49.71 | 49.77 | 49.70 | 49.74 | 2,672,300 | +0.05(+0.10%) |
Jun 04, 2020 | 49.70 | 49.73 | 49.66 | 49.69 | 14,373,870 | -0.03(-0.06%) |
Jun 03, 2020 | 49.70 | 49.76 | 49.70 | 49.72 | 817,591 | +0.01(+0.02%) |
Jun 02, 2020 | 49.72 | 49.73 | 49.67 | 49.71 | 413,355 | +0.01(+0.02%) |
Jun 01, 2020 | 49.67 | 49.71 | 49.61 | 49.70 | 600,193 | -0.02(-0.04%) |
May 29, 2020 | 49.68 | 49.73 | 49.68 | 49.72 | 630,600 | +0.04(+0.08%) |
May 28, 2020 | 49.72 | 49.72 | 49.65 | 49.68 | 766,827 | +0.02(+0.04%) |
May 27, 2020 | 49.66 | 49.70 | 49.63 | 49.66 | 828,414 | +0.00(+0.00%) |
May 26, 2020 | 49.59 | 49.67 | 49.59 | 49.66 | 627,841 | +0.06(+0.12%) |
May 22, 2020 | 49.58 | 49.62 | 49.58 | 49.60 | 1,087,800 | -0.01(-0.02%) |
May 21, 2020 | 49.60 | 49.61 | 49.58 | 49.61 | 437,295 | +0.03(+0.06%) |
May 20, 2020 | 49.57 | 49.61 | 49.53 | 49.58 | 707,675 | +0.06(+0.12%) |
May 19, 2020 | 49.53 | 49.54 | 49.50 | 49.52 | 624,521 | +0.04(+0.08%) |
May 18, 2020 | 49.50 | 49.51 | 49.47 | 49.48 | 772,148 | -0.01(-0.02%) |
May 15, 2020 | 49.40 | 49.49 | 49.40 | 49.49 | 430,400 | +0.04(+0.08%) |
May 14, 2020 | 49.41 | 49.47 | 49.40 | 49.45 | 553,613 | +0.07(+0.14%) |
May 13, 2020 | 49.41 | 49.46 | 49.38 | 49.38 | 537,155 | -0.03(-0.06%) |
May 12, 2020 | 49.37 | 49.42 | 49.35 | 49.41 | 645,625 | +0.06(+0.12%) |
May 11, 2020 | 49.32 | 49.37 | 49.32 | 49.35 | 667,026 | +0.03(+0.06%) |
May 08, 2020 | 49.33 | 49.35 | 49.31 | 49.32 | 565,700 | +0.02(+0.05%) |
May 07, 2020 | 49.27 | 49.30 | 49.26 | 49.30 | 524,521 | +0.05(+0.09%) |
May 06, 2020 | 49.21 | 49.28 | 49.21 | 49.25 | 974,720 | +0.00(+0.00%) |
May 05, 2020 | 49.26 | 49.27 | 49.20 | 49.25 | 769,326 | +0.02(+0.04%) |
May 04, 2020 | 49.23 | 49.24 | 49.19 | 49.23 | 1,121,733 | +0.04(+0.08%) |
May 01, 2020 | 49.24 | 49.25 | 49.15 | 49.19 | 718,300 | -0.06(-0.12%) |
Apr 30, 2020 | 49.20 | 49.28 | 49.20 | 49.25 | 849,276 | +0.05(+0.10%) |
Apr 29, 2020 | 49.25 | 49.25 | 49.15 | 49.20 | 1,250,549 | -0.01(-0.02%) |
Apr 28, 2020 | 49.14 | 49.22 | 49.12 | 49.21 | 841,614 | +0.04(+0.08%) |
Apr 27, 2020 | 49.18 | 49.20 | 49.15 | 49.17 | 1,526,071 | -0.02(-0.04%) |
Apr 24, 2020 | 49.20 | 49.21 | 49.15 | 49.19 | 1,798,500 | +0.00(+0.00%) |
Apr 23, 2020 | 49.09 | 49.20 | 49.09 | 49.19 | 831,475 | +0.05(+0.10%) |
Apr 22, 2020 | 49.11 | 49.15 | 49.11 | 49.14 | 577,193 | +0.03(+0.06%) |
Apr 21, 2020 | 49.11 | 49.15 | 49.04 | 49.11 | 842,915 | -0.02(-0.04%) |
Apr 20, 2020 | 49.19 | 49.19 | 48.72 | 49.13 | 1,423,776 | +0.04(+0.08%) |
Apr 17, 2020 | 49.13 | 49.17 | 49.06 | 49.09 | 1,026,900 | +0.02(+0.04%) |
Apr 16, 2020 | 49.13 | 49.15 | 49.00 | 49.07 | 1,419,731 | -0.08(-0.16%) |
Apr 15, 2020 | 49.15 | 49.20 | 49.04 | 49.15 | 1,360,166 | -0.02(-0.04%) |
Apr 14, 2020 | 49.10 | 49.21 | 49.09 | 49.17 | 1,725,884 | +0.09(+0.18%) |
Apr 13, 2020 | 48.98 | 49.11 | 48.90 | 49.08 | 3,054,370 | +0.09(+0.18%) |
Apr 09, 2020 | 48.68 | 49.08 | 48.61 | 48.99 | 2,790,700 | +0.31(+0.64%) |
Apr 08, 2020 | 48.45 | 48.71 | 48.45 | 48.68 | 1,115,625 | +0.08(+0.16%) |
Apr 07, 2020 | 48.47 | 48.68 | 48.36 | 48.60 | 1,858,961 | +0.08(+0.16%) |
Apr 06, 2020 | 48.45 | 48.59 | 48.40 | 48.52 | 2,295,857 | -0.04(-0.08%) |
Apr 03, 2020 | 48.40 | 48.59 | 48.40 | 48.56 | 909,400 | +0.06(+0.12%) |
Apr 02, 2020 | 48.34 | 48.60 | 48.30 | 48.50 | 620,528 | -0.01(-0.02%) |
Apr 01, 2020 | 48.37 | 48.58 | 48.29 | 48.51 | 1,062,853 | +0.02(+0.04%) |
Mar 31, 2020 | 48.56 | 48.65 | 48.47 | 48.49 | 923,599 | -0.06(-0.13%) |
Mar 30, 2020 | 48.12 | 48.68 | 48.12 | 48.55 | 822,643 | +0.37(+0.76%) |
Mar 27, 2020 | 47.35 | 48.40 | 47.35 | 48.19 | 1,584,100 | +0.36(+0.75%) |
Mar 26, 2020 | 47.14 | 47.98 | 47.14 | 47.83 | 1,663,991 | +0.39(+0.82%) |
Mar 25, 2020 | 47.43 | 47.65 | 47.40 | 47.44 | 1,652,530 | -0.09(-0.19%) |
Mar 24, 2020 | 46.77 | 47.75 | 46.77 | 47.53 | 2,407,305 | +0.33(+0.70%) |
Mar 23, 2020 | 46.92 | 47.65 | 46.51 | 47.20 | 2,336,998 | +0.66(+1.42%) |
Mar 20, 2020 | 45.49 | 47.20 | 44.79 | 46.54 | 5,890,100 | +1.01(+2.22%) |
Mar 19, 2020 | 48.29 | 48.50 | 44.25 | 45.53 | 7,203,769 | -3.03(-6.24%) |
Mar 18, 2020 | 49.17 | 49.17 | 48.55 | 48.56 | 4,276,481 | -0.69(-1.40%) |
Mar 17, 2020 | 49.20 | 49.25 | 49.09 | 49.25 | 3,743,129 | -0.04(-0.08%) |
Mar 16, 2020 | 49.12 | 49.48 | 48.88 | 49.29 | 3,196,996 | -0.29(-0.58%) |
Mar 13, 2020 | 49.51 | 49.78 | 49.31 | 49.58 | 4,030,000 | +0.02(+0.04%) |
Mar 12, 2020 | 49.38 | 49.92 | 49.30 | 49.56 | 7,810,593 | -0.39(-0.78%) |
Mar 11, 2020 | 50.03 | 50.11 | 49.93 | 49.95 | 2,219,602 | -0.22(-0.44%) |
Mar 10, 2020 | 50.19 | 50.19 | 50.16 | 50.17 | 2,495,939 | -0.05(-0.10%) |
Mar 09, 2020 | 50.30 | 50.30 | 47.65 | 50.22 | 4,857,936 | -0.12(-0.24%) |
Mar 06, 2020 | 50.36 | 50.37 | 50.33 | 50.34 | 3,716,700 | -0.02(-0.05%) |
Mar 05, 2020 | 50.35 | 50.37 | 50.34 | 50.37 | 2,103,010 | +0.02(+0.05%) |
Mar 04, 2020 | 50.34 | 50.35 | 50.33 | 50.34 | 2,093,605 | +0.00(+0.00%) |
Mar 03, 2020 | 50.32 | 50.34 | 50.32 | 50.34 | 3,938,138 | +0.01(+0.02%) |
Mar 02, 2020 | 50.30 | 50.33 | 50.30 | 50.33 | 2,879,743 | -0.07(-0.14%) |
Feb 28, 2020 | 50.40 | 50.41 | 50.38 | 50.40 | 4,860,200 | -0.01(-0.01%) |
Feb 27, 2020 | 50.40 | 50.41 | 50.39 | 50.41 | 2,069,822 | +0.01(+0.01%) |
Feb 26, 2020 | 50.39 | 50.40 | 50.38 | 50.40 | 1,299,452 | +0.00(+0.00%) |
Feb 25, 2020 | 50.38 | 50.40 | 50.37 | 50.40 | 1,490,691 | +0.03(+0.06%) |
Feb 24, 2020 | 50.37 | 50.38 | 50.36 | 50.37 | 1,062,151 | +0.01(+0.02%) |
Feb 21, 2020 | 50.36 | 50.37 | 50.35 | 50.36 | 1,796,500 | +0.00(+0.00%) |
Feb 20, 2020 | 50.36 | 50.36 | 50.34 | 50.36 | 1,381,798 | +0.01(+0.02%) |
Feb 19, 2020 | 50.35 | 50.36 | 50.34 | 50.35 | 815,541 | +0.00(+0.00%) |
Feb 18, 2020 | 50.35 | 50.35 | 50.33 | 50.35 | 1,398,306 | +0.02(+0.04%) |
Feb 14, 2020 | 50.33 | 50.33 | 50.32 | 50.33 | 2,070,800 | +0.00(+0.01%) |
Feb 13, 2020 | 50.33 | 50.33 | 50.32 | 50.33 | 1,480,017 | +0.01(+0.01%) |
Feb 12, 2020 | 50.31 | 50.32 | 50.31 | 50.32 | 817,991 | -0.01(-0.02%) |
Feb 11, 2020 | 50.31 | 50.33 | 50.31 | 50.33 | 2,050,487 | +0.02(+0.04%) |
Feb 10, 2020 | 50.31 | 50.31 | 50.29 | 50.31 | 1,083,396 | +0.02(+0.03%) |
Feb 07, 2020 | 50.29 | 50.30 | 50.28 | 50.30 | 1,294,600 | +0.02(+0.03%) |
Feb 06, 2020 | 50.28 | 50.29 | 50.28 | 50.28 | 2,629,452 | +0.00(+0.00%) |
Feb 05, 2020 | 50.28 | 50.29 | 50.28 | 50.28 | 1,405,150 | +0.00(+0.00%) |
Feb 04, 2020 | 50.28 | 50.29 | 50.28 | 50.28 | 1,002,475 | +0.00(+0.00%) |
Feb 03, 2020 | 50.29 | 50.29 | 50.28 | 50.28 | 1,303,071 | -0.10(-0.20%) |
Jan 31, 2020 | 50.38 | 50.39 | 50.37 | 50.38 | 928,700 | +0.00(+0.00%) |
Jan 30, 2020 | 50.36 | 50.38 | 50.36 | 50.38 | 684,525 | +0.02(+0.04%) |
Jan 29, 2020 | 50.36 | 50.37 | 50.35 | 50.36 | 865,785 | +0.01(+0.01%) |
Jan 28, 2020 | 50.35 | 50.36 | 50.34 | 50.35 | 1,019,269 | +0.01(+0.03%) |
Jan 27, 2020 | 50.33 | 50.35 | 50.33 | 50.34 | 960,167 | +0.02(+0.04%) |
Jan 24, 2020 | 50.33 | 50.34 | 50.32 | 50.32 | 1,690,900 | -0.01(-0.02%) |
Jan 23, 2020 | 50.33 | 50.34 | 50.32 | 50.33 | 1,585,315 | +0.00(+0.00%) |
Jan 22, 2020 | 50.32 | 50.33 | 50.31 | 50.33 | 877,096 | +0.01(+0.02%) |
Jan 21, 2020 | 50.32 | 50.32 | 50.31 | 50.32 | 1,061,309 | +0.01(+0.02%) |
Jan 17, 2020 | 50.30 | 50.31 | 50.29 | 50.31 | 1,100,900 | +0.02(+0.04%) |
Jan 16, 2020 | 50.31 | 50.31 | 50.29 | 50.29 | 1,665,613 | -0.02(-0.04%) |
Jan 15, 2020 | 50.29 | 50.31 | 50.29 | 50.31 | 2,901,032 | +0.01(+0.02%) |
Jan 14, 2020 | 50.30 | 50.30 | 50.29 | 50.30 | 990,704 | +0.00(+0.01%) |
Jan 13, 2020 | 50.28 | 50.30 | 50.28 | 50.30 | 1,220,929 | +0.01(+0.02%) |
Jan 10, 2020 | 50.28 | 50.29 | 50.27 | 50.28 | 813,500 | +0.01(+0.03%) |
Jan 09, 2020 | 50.27 | 50.28 | 50.26 | 50.27 | 1,705,099 | +0.01(+0.02%) |
Jan 08, 2020 | 50.28 | 50.28 | 50.26 | 50.26 | 1,136,274 | -0.02(-0.03%) |
Jan 07, 2020 | 50.28 | 50.28 | 50.26 | 50.27 | 836,960 | +0.01(+0.02%) |
Jan 06, 2020 | 50.25 | 50.27 | 50.24 | 50.27 | 673,362 | +0.01(+0.01%) |
Jan 03, 2020 | 50.26 | 50.26 | 50.25 | 50.26 | 1,142,400 | +0.01(+0.02%) |
Jan 02, 2020 | 50.24 | 50.25 | 50.24 | 50.25 | 864,146 | +0.00(+0.00%) |
Dec 31, 2019 | 50.23 | 50.25 | 50.23 | 50.25 | 594,400 | +0.01(+0.02%) |
Dec 30, 2019 | 50.24 | 50.24 | 50.23 | 50.24 | 649,190 | +0.00(+0.00%) |
Dec 27, 2019 | 50.22 | 50.24 | 50.22 | 50.24 | 1,147,900 | +0.00(+0.00%) |
Dec 26, 2019 | 50.24 | 50.25 | 50.23 | 50.24 | 593,120 | +0.01(+0.01%) |
Dec 24, 2019 | 50.24 | 50.24 | 50.23 | 50.23 | 341,200 | +0.02(+0.03%) |
Dec 23, 2019 | 50.22 | 50.24 | 50.22 | 50.22 | 699,119 | +0.01(+0.02%) |
Dec 20, 2019 | 50.22 | 50.23 | 50.21 | 50.21 | 759,800 | -0.02(-0.04%) |
Dec 19, 2019 | 50.23 | 50.23 | 50.22 | 50.23 | 850,895 | -0.08(-0.16%) |
Dec 18, 2019 | 50.31 | 50.32 | 50.30 | 50.31 | 885,393 | +0.01(+0.02%) |
Dec 17, 2019 | 50.31 | 50.31 | 50.29 | 50.30 | 2,013,427 | +0.00(+0.00%) |
Dec 16, 2019 | 50.31 | 50.32 | 50.29 | 50.30 | 1,457,186 | -0.01(-0.02%) |
Dec 13, 2019 | 50.28 | 50.31 | 50.28 | 50.31 | 766,600 | +0.02(+0.04%) |
Dec 12, 2019 | 50.28 | 50.30 | 50.28 | 50.29 | 545,140 | +0.00(+0.00%) |
Dec 11, 2019 | 50.28 | 50.29 | 50.28 | 50.29 | 1,090,518 | +0.00(+0.00%) |
Dec 10, 2019 | 50.28 | 50.29 | 50.27 | 50.29 | 2,039,432 | +0.02(+0.04%) |
Dec 09, 2019 | 50.27 | 50.28 | 50.27 | 50.27 | 737,021 | +0.01(+0.01%) |
Dec 06, 2019 | 50.26 | 50.27 | 50.26 | 50.27 | 950,300 | +0.01(+0.01%) |
Dec 05, 2019 | 50.26 | 50.27 | 50.26 | 50.26 | 991,167 | -0.01(-0.01%) |
Dec 04, 2019 | 50.27 | 50.27 | 50.26 | 50.27 | 483,269 | +0.01(+0.01%) |
Dec 03, 2019 | 50.26 | 50.26 | 50.25 | 50.26 | 728,327 | +0.00(+0.01%) |
Dec 02, 2019 | 50.25 | 50.26 | 50.23 | 50.26 | 1,985,994 | -0.07(-0.15%) |
Nov 29, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 481,100 | +0.01(+0.02%) |
Nov 27, 2019 | 50.33 | 50.34 | 50.32 | 50.32 | 1,682,900 | +0.00(+0.00%) |
Nov 26, 2019 | 50.32 | 50.34 | 50.32 | 50.32 | 646,191 | -0.01(-0.02%) |
Nov 25, 2019 | 50.33 | 50.33 | 50.31 | 50.33 | 1,400,180 | +0.00(+0.00%) |
Nov 22, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 890,200 | +0.02(+0.04%) |
Nov 21, 2019 | 50.31 | 50.33 | 50.31 | 50.31 | 547,948 | +0.01(+0.02%) |
Nov 20, 2019 | 50.32 | 50.32 | 50.30 | 50.30 | 2,058,590 | -0.01(-0.01%) |
Nov 19, 2019 | 50.30 | 50.31 | 50.30 | 50.30 | 906,036 | +0.00(+0.00%) |
Nov 18, 2019 | 50.31 | 50.31 | 50.30 | 50.30 | 752,717 | +0.00(+0.00%) |
Nov 15, 2019 | 50.30 | 50.31 | 50.29 | 50.30 | 919,300 | +0.01(+0.01%) |
Nov 14, 2019 | 50.30 | 50.30 | 50.29 | 50.30 | 668,086 | +0.01(+0.02%) |
Nov 13, 2019 | 50.29 | 50.30 | 50.28 | 50.29 | 792,588 | +0.01(+0.01%) |
Nov 12, 2019 | 50.29 | 50.29 | 50.28 | 50.28 | 562,679 | -0.01(-0.01%) |
Nov 11, 2019 | 50.29 | 50.29 | 50.27 | 50.29 | 474,584 | +0.01(+0.02%) |
Nov 08, 2019 | 50.28 | 50.28 | 50.26 | 50.28 | 534,500 | +0.00(+0.00%) |
Nov 07, 2019 | 50.26 | 50.28 | 50.26 | 50.28 | 1,175,553 | +0.02(+0.05%) |
Nov 06, 2019 | 50.26 | 50.26 | 50.25 | 50.26 | 782,634 | +0.01(+0.01%) |
Nov 05, 2019 | 50.27 | 50.27 | 50.25 | 50.25 | 2,545,519 | -0.02(-0.04%) |
Nov 04, 2019 | 50.26 | 50.27 | 50.26 | 50.27 | 971,784 | +0.01(+0.01%) |