Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.54 | 52.54 | 52.54 | 2,734,616 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.51 | 52.52 | 52.49 | 52.52 | 2,734,616 | +0.01(+0.02%) |
Dec 29, 2020 | 52.48 | 52.52 | 52.47 | 52.52 | 2,707,794 | +0.02(+0.03%) |
Dec 28, 2020 | 52.44 | 52.50 | 52.43 | 52.50 | 3,184,634 | +0.04(+0.07%) |
Dec 24, 2020 | 52.42 | 52.46 | 52.41 | 52.46 | 2,107,782 | +0.08(+0.15%) |
Dec 23, 2020 | 52.40 | 52.40 | 52.33 | 52.38 | 2,701,188 | -0.13(-0.25%) |
Dec 22, 2020 | 52.47 | 52.51 | 52.47 | 52.51 | 3,045,703 | +0.05(+0.09%) |
Dec 21, 2020 | 52.48 | 52.48 | 52.44 | 52.46 | 2,987,146 | +0.04(+0.08%) |
Dec 18, 2020 | 52.43 | 52.45 | 52.40 | 52.42 | 2,561,800 | -0.04(-0.07%) |
Dec 17, 2020 | 52.49 | 52.51 | 52.42 | 52.46 | 2,744,606 | +0.04(+0.07%) |
Dec 16, 2020 | 52.36 | 52.42 | 52.35 | 52.42 | 3,130,881 | -0.10(-0.19%) |
Dec 15, 2020 | 52.53 | 52.54 | 52.48 | 52.52 | 3,087,105 | +0.01(+0.02%) |
Dec 14, 2020 | 52.47 | 52.52 | 52.46 | 52.51 | 3,614,639 | -0.09(-0.17%) |
Dec 11, 2020 | 52.59 | 52.62 | 52.58 | 52.60 | 2,236,102 | +0.08(+0.15%) |
Dec 10, 2020 | 52.45 | 52.52 | 52.43 | 52.52 | 2,172,530 | +0.11(+0.21%) |
Dec 09, 2020 | 52.42 | 52.43 | 52.37 | 52.41 | 3,258,103 | -0.02(-0.04%) |
Dec 08, 2020 | 52.37 | 52.45 | 52.36 | 52.43 | 2,285,880 | +0.07(+0.13%) |
Dec 07, 2020 | 52.32 | 52.38 | 52.31 | 52.37 | 2,846,268 | +0.09(+0.17%) |
Dec 04, 2020 | 52.27 | 52.28 | 52.23 | 52.28 | 4,763,836 | -0.04(-0.07%) |
Dec 03, 2020 | 52.26 | 52.31 | 52.25 | 52.31 | 2,720,394 | +0.13(+0.24%) |
Dec 02, 2020 | 52.18 | 52.19 | 52.14 | 52.19 | 2,987,489 | +0.01(+0.02%) |
Dec 01, 2020 | 52.24 | 52.27 | 52.14 | 52.18 | 3,730,926 | -0.17(-0.33%) |
Nov 30, 2020 | 52.38 | 52.38 | 52.31 | 52.35 | 5,414,785 | -0.02(-0.04%) |
Nov 27, 2020 | 52.34 | 52.38 | 52.34 | 52.38 | 1,659,364 | +0.09(+0.16%) |
Nov 25, 2020 | 52.30 | 52.33 | 52.28 | 52.29 | 1,763,990 | +0.01(+0.02%) |
Nov 24, 2020 | 52.30 | 52.30 | 52.25 | 52.28 | 3,829,437 | -0.04(-0.07%) |
Nov 23, 2020 | 52.32 | 52.33 | 52.27 | 52.32 | 3,192,690 | -0.04(-0.07%) |
Nov 20, 2020 | 52.30 | 52.35 | 52.29 | 52.35 | 2,429,748 | +0.08(+0.15%) |
Nov 19, 2020 | 52.25 | 52.28 | 52.24 | 52.27 | 2,746,411 | +0.04(+0.09%) |
Nov 18, 2020 | 52.23 | 52.25 | 52.19 | 52.23 | 2,226,892 | -0.01(-0.02%) |
Nov 17, 2020 | 52.17 | 52.25 | 52.16 | 52.24 | 3,435,086 | +0.10(+0.19%) |
Nov 16, 2020 | 52.10 | 52.14 | 52.08 | 52.14 | 3,580,337 | -0.01(-0.02%) |
Nov 13, 2020 | 52.15 | 52.17 | 52.12 | 52.15 | 2,346,696 | +0.04(+0.09%) |
Nov 12, 2020 | 52.06 | 52.13 | 52.04 | 52.10 | 3,033,419 | +0.11(+0.21%) |
Nov 11, 2020 | 51.99 | 52.00 | 51.97 | 52.00 | 2,456,850 | +0.12(+0.22%) |
Nov 10, 2020 | 51.91 | 51.92 | 51.87 | 51.88 | 2,833,348 | -0.04(-0.09%) |
Nov 09, 2020 | 52.06 | 52.07 | 51.92 | 51.92 | 14,266,530 | -0.34(-0.65%) |
Nov 06, 2020 | 52.25 | 52.28 | 52.22 | 52.26 | 3,049,005 | -0.04(-0.07%) |
Nov 05, 2020 | 52.29 | 52.33 | 52.27 | 52.30 | 2,874,206 | +0.01(+0.02%) |
Nov 04, 2020 | 52.29 | 52.33 | 52.25 | 52.29 | 13,672,081 | +0.13(+0.24%) |
Nov 03, 2020 | 52.17 | 52.18 | 52.15 | 52.17 | 3,178,427 | -0.04(-0.07%) |
Nov 02, 2020 | 52.20 | 52.23 | 52.17 | 52.20 | 4,739,573 | +0.05(+0.10%) |
Oct 30, 2020 | 52.19 | 52.19 | 52.09 | 52.15 | 3,384,052 | -0.07(-0.14%) |
Oct 29, 2020 | 52.25 | 52.27 | 52.16 | 52.22 | 8,152,752 | +0.00(+0.00%) |
Oct 28, 2020 | 52.28 | 52.28 | 52.21 | 52.22 | 2,848,305 | -0.01(-0.02%) |
Oct 27, 2020 | 52.16 | 52.25 | 52.15 | 52.23 | 2,847,417 | +0.10(+0.19%) |
Oct 26, 2020 | 52.11 | 52.14 | 52.10 | 52.13 | 2,584,593 | +0.04(+0.09%) |
Oct 23, 2020 | 52.02 | 52.10 | 52.00 | 52.09 | 2,510,351 | +0.05(+0.10%) |
Oct 22, 2020 | 52.10 | 52.10 | 52.02 | 52.03 | 3,547,821 | -0.07(-0.14%) |
Oct 21, 2020 | 52.16 | 52.16 | 52.11 | 52.11 | 3,271,192 | -0.10(-0.19%) |
Oct 20, 2020 | 52.26 | 52.26 | 52.19 | 52.20 | 4,727,570 | -0.05(-0.10%) |
Oct 19, 2020 | 52.25 | 52.28 | 52.21 | 52.26 | 2,130,550 | -0.01(-0.03%) |
Oct 16, 2020 | 52.28 | 52.28 | 52.26 | 52.27 | 2,286,276 | +0.04(+0.08%) |
Oct 15, 2020 | 52.27 | 52.28 | 52.23 | 52.23 | 2,810,914 | +0.04(+0.09%) |
Oct 14, 2020 | 52.18 | 52.19 | 52.17 | 52.19 | 2,585,297 | +0.05(+0.10%) |
Oct 13, 2020 | 52.11 | 52.14 | 52.10 | 52.13 | 4,349,868 | +0.06(+0.12%) |
Oct 12, 2020 | 52.10 | 52.11 | 52.06 | 52.07 | 1,972,668 | +0.01(+0.02%) |
Oct 09, 2020 | 52.04 | 52.08 | 52.02 | 52.06 | 1,553,643 | +0.05(+0.10%) |
Oct 08, 2020 | 51.96 | 52.01 | 51.94 | 52.01 | 1,661,219 | +0.09(+0.17%) |
Oct 07, 2020 | 51.94 | 51.94 | 51.91 | 51.92 | 2,261,843 | -0.03(-0.06%) |
Oct 06, 2020 | 51.92 | 51.95 | 51.91 | 51.95 | 2,650,714 | +0.03(+0.06%) |
Oct 05, 2020 | 51.97 | 51.98 | 51.90 | 51.92 | 2,275,152 | -0.11(-0.21%) |
Oct 02, 2020 | 52.03 | 52.06 | 51.99 | 52.03 | 2,058,174 | +0.03(+0.06%) |
Oct 01, 2020 | 51.90 | 52.00 | 51.90 | 52.00 | 2,675,856 | +0.03(+0.05%) |
Sep 30, 2020 | 52.02 | 52.02 | 51.94 | 51.97 | 3,192,726 | -0.06(-0.12%) |
Sep 29, 2020 | 51.99 | 52.05 | 51.99 | 52.03 | 3,590,052 | +0.04(+0.07%) |
Sep 28, 2020 | 51.97 | 52.00 | 51.94 | 52.00 | 4,880,328 | +0.01(+0.03%) |
Sep 25, 2020 | 51.97 | 51.99 | 51.94 | 51.98 | 3,245,102 | +0.08(+0.15%) |
Sep 24, 2020 | 51.92 | 51.96 | 51.89 | 51.90 | 3,738,320 | +0.00(+0.00%) |
Sep 23, 2020 | 51.94 | 51.96 | 51.89 | 51.90 | 4,875,953 | -0.04(-0.08%) |
Sep 22, 2020 | 51.99 | 51.99 | 51.91 | 51.94 | 9,569,016 | -0.02(-0.04%) |
Sep 21, 2020 | 52.01 | 52.03 | 51.94 | 51.97 | 9,674,007 | +0.06(+0.11%) |
Sep 18, 2020 | 51.93 | 51.96 | 51.89 | 51.91 | 2,220,239 | -0.02(-0.03%) |
Sep 17, 2020 | 51.97 | 51.97 | 51.91 | 51.93 | 2,244,624 | +0.04(+0.08%) |
Sep 16, 2020 | 51.93 | 51.94 | 51.87 | 51.89 | 2,235,940 | +0.01(+0.02%) |
Sep 15, 2020 | 51.84 | 51.89 | 51.84 | 51.88 | 2,221,658 | -0.00(-0.01%) |
Sep 14, 2020 | 51.92 | 51.94 | 51.88 | 51.88 | 2,920,252 | +0.01(+0.03%) |
Sep 11, 2020 | 51.84 | 51.89 | 51.82 | 51.87 | 2,754,838 | +0.09(+0.17%) |
Sep 10, 2020 | 51.73 | 51.78 | 51.68 | 51.78 | 7,024,068 | +0.01(+0.02%) |
Sep 09, 2020 | 51.81 | 51.81 | 51.73 | 51.77 | 6,368,122 | -0.02(-0.03%) |
Sep 08, 2020 | 51.79 | 51.82 | 51.78 | 51.79 | 2,227,929 | +0.07(+0.14%) |
Sep 04, 2020 | 51.78 | 51.78 | 51.68 | 51.72 | 1,897,240 | -0.09(-0.17%) |
Sep 03, 2020 | 51.81 | 51.84 | 51.80 | 51.81 | 2,458,991 | -0.02(-0.03%) |
Sep 02, 2020 | 51.73 | 51.83 | 51.72 | 51.82 | 2,473,914 | +0.15(+0.29%) |
Sep 01, 2020 | 51.55 | 51.68 | 51.54 | 51.67 | 5,180,915 | +0.14(+0.27%) |
Aug 31, 2020 | 51.53 | 51.54 | 51.50 | 51.53 | 3,471,717 | -0.04(-0.07%) |
Aug 28, 2020 | 51.59 | 51.59 | 51.54 | 51.57 | 3,257,830 | -0.04(-0.09%) |
Aug 27, 2020 | 51.77 | 51.77 | 51.58 | 51.61 | 4,613,856 | -0.05(-0.10%) |
Aug 26, 2020 | 51.66 | 51.66 | 51.63 | 51.66 | 2,995,602 | +0.02(+0.03%) |
Aug 25, 2020 | 51.66 | 51.66 | 51.58 | 51.65 | 2,395,028 | -0.17(-0.34%) |
Aug 24, 2020 | 51.83 | 51.84 | 51.81 | 51.82 | 1,843,721 | +0.01(+0.03%) |
Aug 21, 2020 | 51.77 | 51.81 | 51.77 | 51.81 | 2,685,259 | +0.01(+0.02%) |
Aug 20, 2020 | 51.84 | 51.84 | 51.78 | 51.80 | 2,221,595 | +0.09(+0.17%) |
Aug 19, 2020 | 51.76 | 51.82 | 51.71 | 51.71 | 4,575,831 | -0.07(-0.13%) |
Aug 18, 2020 | 51.75 | 51.79 | 51.72 | 51.78 | 3,395,226 | +0.06(+0.11%) |
Aug 17, 2020 | 51.69 | 51.77 | 51.66 | 51.72 | 7,399,947 | +0.14(+0.28%) |
Aug 14, 2020 | 51.54 | 51.60 | 51.54 | 51.58 | 2,872,829 | -0.07(-0.14%) |
Aug 13, 2020 | 51.64 | 51.68 | 51.58 | 51.65 | 3,337,527 | -0.13(-0.26%) |
Aug 12, 2020 | 51.76 | 51.78 | 51.72 | 51.78 | 2,733,990 | -0.01(-0.02%) |
Aug 11, 2020 | 51.83 | 51.84 | 51.77 | 51.79 | 10,395,588 | -0.14(-0.27%) |
Aug 10, 2020 | 51.99 | 51.99 | 51.91 | 51.93 | 2,361,991 | +0.04(+0.07%) |
Aug 07, 2020 | 51.98 | 51.98 | 51.90 | 51.90 | 1,752,897 | -0.10(-0.19%) |
Aug 06, 2020 | 51.99 | 52.04 | 51.97 | 51.99 | 1,738,199 | +0.06(+0.12%) |
Aug 05, 2020 | 51.94 | 51.97 | 51.92 | 51.93 | 1,801,647 | -0.12(-0.22%) |
Aug 04, 2020 | 51.96 | 52.05 | 51.96 | 52.05 | 1,698,668 | +0.13(+0.26%) |
Aug 03, 2020 | 51.89 | 51.92 | 51.84 | 51.91 | 2,258,399 | -0.01(-0.02%) |
Jul 31, 2020 | 51.96 | 51.96 | 51.92 | 51.93 | 1,917,510 | -0.04(-0.07%) |
Jul 30, 2020 | 51.97 | 51.98 | 51.93 | 51.96 | 1,487,874 | +0.11(+0.21%) |
Jul 29, 2020 | 51.85 | 51.85 | 51.82 | 51.85 | 1,894,211 | +0.00(+0.00%) |
Jul 28, 2020 | 51.86 | 51.93 | 51.82 | 51.85 | 1,856,961 | +0.03(+0.06%) |
Jul 27, 2020 | 51.84 | 51.85 | 51.81 | 51.82 | 2,036,252 | +0.07(+0.13%) |
Jul 24, 2020 | 51.72 | 51.77 | 51.72 | 51.76 | 1,351,979 | -0.03(-0.05%) |
Jul 23, 2020 | 51.83 | 51.83 | 51.78 | 51.78 | 1,461,398 | -0.01(-0.02%) |
Jul 22, 2020 | 51.75 | 51.80 | 51.73 | 51.79 | 2,411,680 | +0.12(+0.24%) |
Jul 21, 2020 | 51.67 | 51.68 | 51.63 | 51.67 | 1,655,410 | +0.05(+0.10%) |
Jul 20, 2020 | 51.58 | 51.65 | 51.58 | 51.62 | 1,783,122 | +0.05(+0.10%) |
Jul 17, 2020 | 51.56 | 51.58 | 51.54 | 51.57 | 1,968,759 | -0.03(-0.05%) |
Jul 16, 2020 | 51.57 | 51.62 | 51.57 | 51.60 | 1,762,623 | +0.07(+0.13%) |
Jul 15, 2020 | 51.52 | 51.53 | 51.50 | 51.53 | 1,854,670 | -0.04(-0.08%) |
Jul 14, 2020 | 51.58 | 51.58 | 51.54 | 51.57 | 1,707,377 | +0.15(+0.29%) |
Jul 13, 2020 | 51.41 | 51.44 | 51.40 | 51.42 | 2,322,525 | -0.12(-0.24%) |
Jul 10, 2020 | 51.60 | 51.60 | 51.54 | 51.54 | 1,897,773 | -0.05(-0.10%) |
Jul 09, 2020 | 51.55 | 51.61 | 51.51 | 51.60 | 2,045,356 | +0.12(+0.24%) |
Jul 08, 2020 | 51.52 | 51.53 | 51.45 | 51.47 | 5,695,268 | -0.04(-0.07%) |
Jul 07, 2020 | 51.45 | 51.52 | 51.45 | 51.51 | 1,447,779 | +0.10(+0.19%) |
Jul 06, 2020 | 51.43 | 51.43 | 51.40 | 51.41 | 1,863,638 | +0.01(+0.02%) |
Jul 02, 2020 | 51.31 | 51.43 | 51.31 | 51.40 | 3,276,891 | +0.08(+0.16%) |
Jul 01, 2020 | 51.27 | 51.32 | 51.23 | 51.32 | 3,320,270 | -0.12(-0.23%) |
Jun 30, 2020 | 51.50 | 51.51 | 51.42 | 51.44 | 2,726,815 | -0.02(-0.03%) |
Jun 29, 2020 | 51.44 | 51.48 | 51.43 | 51.46 | 2,203,542 | +0.03(+0.05%) |
Jun 26, 2020 | 51.42 | 51.50 | 51.42 | 51.43 | 1,629,174 | -0.04(-0.07%) |
Jun 25, 2020 | 51.52 | 51.52 | 51.46 | 51.46 | 2,179,956 | +0.04(+0.09%) |
Jun 24, 2020 | 51.31 | 51.42 | 51.28 | 51.42 | 2,450,260 | +0.09(+0.17%) |
Jun 23, 2020 | 51.32 | 51.36 | 51.30 | 51.33 | 1,672,255 | -0.04(-0.09%) |
Jun 22, 2020 | 51.38 | 51.45 | 51.37 | 51.38 | 1,786,153 | +0.02(+0.03%) |
Jun 19, 2020 | 51.32 | 51.38 | 51.30 | 51.36 | 1,696,402 | +0.00(+0.00%) |
Jun 18, 2020 | 51.34 | 51.36 | 51.33 | 51.36 | 1,714,695 | +0.03(+0.05%) |
Jun 17, 2020 | 51.32 | 51.36 | 51.30 | 51.33 | 2,013,837 | +0.06(+0.12%) |
Jun 16, 2020 | 51.24 | 51.28 | 51.20 | 51.27 | 2,426,545 | +0.03(+0.05%) |
Jun 15, 2020 | 51.23 | 51.30 | 51.23 | 51.24 | 1,908,757 | +0.01(+0.02%) |
Jun 12, 2020 | 51.24 | 51.27 | 51.18 | 51.23 | 1,998,870 | -0.04(-0.07%) |
Jun 11, 2020 | 51.23 | 51.33 | 51.21 | 51.27 | 1,931,198 | +0.15(+0.30%) |
Jun 10, 2020 | 51.03 | 51.12 | 50.99 | 51.12 | 2,912,245 | +0.10(+0.19%) |
Jun 09, 2020 | 51.05 | 51.11 | 51.02 | 51.02 | 2,503,740 | +0.01(+0.02%) |
Jun 08, 2020 | 50.97 | 51.05 | 50.97 | 51.01 | 2,364,148 | +0.11(+0.21%) |
Jun 05, 2020 | 50.92 | 50.93 | 50.83 | 50.90 | 2,662,953 | +0.05(+0.11%) |
Jun 04, 2020 | 50.94 | 50.94 | 50.81 | 50.85 | 2,714,571 | -0.07(-0.14%) |
Jun 03, 2020 | 51.01 | 51.01 | 50.86 | 50.92 | 2,368,200 | -0.16(-0.31%) |
Jun 02, 2020 | 51.10 | 51.12 | 51.04 | 51.08 | 1,933,258 | +0.05(+0.10%) |
Jun 01, 2020 | 51.04 | 51.06 | 50.99 | 51.03 | 2,887,372 | -0.14(-0.26%) |
May 29, 2020 | 51.16 | 51.17 | 51.14 | 51.16 | 2,196,214 | +0.08(+0.16%) |
May 28, 2020 | 51.07 | 51.10 | 51.05 | 51.08 | 1,841,584 | +0.04(+0.09%) |
May 27, 2020 | 51.07 | 51.07 | 50.98 | 51.04 | 2,115,142 | +0.09(+0.17%) |
May 26, 2020 | 51.04 | 51.04 | 50.91 | 50.95 | 2,158,073 | -0.12(-0.23%) |
May 22, 2020 | 51.06 | 51.07 | 51.04 | 51.07 | 1,235,932 | +0.00(+0.00%) |
May 21, 2020 | 51.01 | 51.08 | 50.99 | 51.07 | 1,557,619 | +0.07(+0.14%) |
May 20, 2020 | 50.91 | 51.01 | 50.91 | 50.99 | 1,598,715 | +0.09(+0.17%) |
May 19, 2020 | 50.85 | 50.91 | 50.81 | 50.91 | 1,338,631 | +0.06(+0.12%) |
May 18, 2020 | 50.93 | 50.93 | 50.78 | 50.84 | 1,698,763 | -0.04(-0.07%) |
May 15, 2020 | 50.94 | 50.94 | 50.88 | 50.88 | 2,221,150 | -0.06(-0.12%) |
May 14, 2020 | 50.93 | 50.97 | 50.89 | 50.94 | 1,537,316 | +0.02(+0.03%) |
May 13, 2020 | 50.96 | 50.99 | 50.91 | 50.92 | 1,329,931 | +0.05(+0.10%) |
May 12, 2020 | 50.74 | 50.89 | 50.74 | 50.87 | 2,245,722 | +0.12(+0.25%) |
May 11, 2020 | 50.78 | 50.82 | 50.70 | 50.74 | 2,204,627 | -0.12(-0.24%) |
May 08, 2020 | 50.75 | 50.91 | 50.75 | 50.87 | 2,396,156 | -0.02(-0.03%) |
May 07, 2020 | 50.73 | 50.91 | 50.72 | 50.89 | 2,204,834 | +0.10(+0.19%) |
May 06, 2020 | 50.88 | 50.91 | 50.71 | 50.79 | 2,665,214 | -0.17(-0.33%) |
May 05, 2020 | 50.91 | 50.99 | 50.91 | 50.96 | 1,914,326 | +0.02(+0.03%) |
May 04, 2020 | 50.99 | 50.99 | 50.92 | 50.94 | 2,057,907 | +0.04(+0.07%) |
May 01, 2020 | 51.01 | 51.04 | 50.89 | 50.91 | 1,790,377 | -0.05(-0.09%) |
Apr 30, 2020 | 50.98 | 51.04 | 50.93 | 50.95 | 5,391,779 | +0.08(+0.16%) |
Apr 29, 2020 | 50.85 | 50.93 | 50.85 | 50.87 | 2,801,676 | +0.04(+0.07%) |
Apr 28, 2020 | 50.70 | 50.86 | 50.70 | 50.84 | 2,055,402 | +0.16(+0.32%) |
Apr 27, 2020 | 50.71 | 50.82 | 50.67 | 50.68 | 2,221,811 | -0.07(-0.14%) |
Apr 24, 2020 | 50.68 | 50.75 | 50.61 | 50.75 | 1,765,766 | +0.21(+0.42%) |
Apr 23, 2020 | 50.44 | 50.58 | 50.44 | 50.53 | 1,705,625 | +0.16(+0.32%) |
Apr 22, 2020 | 50.45 | 50.46 | 50.36 | 50.37 | 1,376,642 | -0.14(-0.28%) |
Apr 21, 2020 | 50.57 | 50.57 | 50.44 | 50.52 | 1,699,060 | +0.03(+0.05%) |
Apr 20, 2020 | 50.56 | 50.57 | 50.42 | 50.49 | 2,193,274 | -0.10(-0.19%) |
Apr 17, 2020 | 50.53 | 50.65 | 50.53 | 50.59 | 2,105,384 | +0.01(+0.02%) |
Apr 16, 2020 | 50.60 | 50.62 | 50.53 | 50.58 | 2,687,957 | +0.08(+0.16%) |
Apr 15, 2020 | 50.44 | 50.57 | 50.37 | 50.50 | 3,045,694 | +0.23(+0.46%) |
Apr 14, 2020 | 50.44 | 50.46 | 50.27 | 50.27 | 4,161,016 | +0.02(+0.04%) |
Apr 13, 2020 | 50.38 | 50.44 | 50.22 | 50.25 | 2,346,638 | -0.07(-0.14%) |
Apr 09, 2020 | 50.20 | 50.38 | 50.19 | 50.32 | 3,950,631 | +0.20(+0.39%) |
Apr 08, 2020 | 50.10 | 50.21 | 50.01 | 50.12 | 3,116,717 | -0.06(-0.12%) |
Apr 07, 2020 | 50.16 | 50.26 | 50.11 | 50.19 | 2,456,642 | +0.00(+0.00%) |
Apr 06, 2020 | 50.04 | 50.23 | 49.96 | 50.19 | 2,800,942 | +0.24(+0.48%) |
Apr 03, 2020 | 50.12 | 50.17 | 49.95 | 49.95 | 2,259,961 | -0.10(-0.20%) |
Apr 02, 2020 | 49.98 | 50.39 | 49.75 | 50.04 | 3,520,363 | +0.12(+0.25%) |
Apr 01, 2020 | 50.07 | 50.24 | 49.91 | 49.92 | 3,520,989 | -0.08(-0.16%) |
Mar 31, 2020 | 50.31 | 50.37 | 49.99 | 50.00 | 4,084,650 | -0.29(-0.58%) |
Mar 30, 2020 | 50.07 | 50.54 | 49.98 | 50.29 | 5,751,234 | +0.13(+0.27%) |
Mar 27, 2020 | 50.12 | 50.42 | 50.07 | 50.16 | 3,526,073 | +0.13(+0.27%) |
Mar 26, 2020 | 49.57 | 50.19 | 49.55 | 50.03 | 3,503,458 | +0.34(+0.68%) |
Mar 25, 2020 | 49.22 | 49.88 | 49.20 | 49.69 | 2,921,616 | +0.43(+0.87%) |
Mar 24, 2020 | 49.00 | 49.76 | 48.97 | 49.26 | 3,785,810 | -0.01(-0.02%) |
Mar 23, 2020 | 48.88 | 49.76 | 48.83 | 49.27 | 6,767,058 | +0.12(+0.24%) |
Mar 20, 2020 | 48.92 | 49.91 | 48.92 | 49.16 | 5,049,496 | +0.28(+0.56%) |
Mar 19, 2020 | 48.89 | 49.19 | 47.89 | 48.88 | 7,953,572 | +0.04(+0.07%) |
Mar 18, 2020 | 49.00 | 49.32 | 48.45 | 48.84 | 4,702,318 | -1.15(-2.29%) |
Mar 17, 2020 | 49.70 | 50.09 | 49.47 | 49.99 | 4,292,094 | -0.40(-0.79%) |
Mar 16, 2020 | 49.81 | 50.50 | 49.60 | 50.39 | 4,658,051 | +0.00(+0.00%) |
Mar 13, 2020 | 50.40 | 50.53 | 50.06 | 50.39 | 6,788,622 | -0.02(-0.04%) |
Mar 12, 2020 | 51.54 | 51.54 | 50.37 | 50.41 | 13,459,267 | -1.18(-2.29%) |
Mar 11, 2020 | 51.61 | 51.77 | 51.56 | 51.59 | 6,951,147 | +0.20(+0.40%) |
Mar 10, 2020 | 51.45 | 51.61 | 51.35 | 51.39 | 5,375,030 | -0.43(-0.82%) |
Mar 09, 2020 | 51.90 | 52.13 | 51.80 | 51.81 | 11,898,932 | -0.09(-0.17%) |
Mar 06, 2020 | 51.93 | 52.01 | 51.84 | 51.90 | 2,893,254 | +0.20(+0.40%) |
Mar 05, 2020 | 51.65 | 51.72 | 51.63 | 51.70 | 2,664,422 | +0.00(+0.00%) |
Mar 04, 2020 | 51.71 | 51.78 | 51.61 | 51.70 | 3,326,680 | +0.11(+0.21%) |
Mar 03, 2020 | 51.39 | 51.65 | 51.39 | 51.59 | 4,411,437 | +0.13(+0.26%) |
Mar 02, 2020 | 51.48 | 51.53 | 51.44 | 51.46 | 4,204,799 | -0.04(-0.08%) |
Feb 28, 2020 | 51.52 | 51.59 | 51.50 | 51.50 | 6,609,215 | +0.12(+0.24%) |
Feb 27, 2020 | 51.48 | 51.49 | 51.37 | 51.37 | 2,585,082 | -0.05(-0.10%) |
Feb 26, 2020 | 51.39 | 51.45 | 51.38 | 51.43 | 3,219,929 | -0.08(-0.16%) |
Feb 25, 2020 | 51.50 | 51.53 | 51.46 | 51.51 | 3,004,028 | +0.04(+0.09%) |
Feb 24, 2020 | 51.47 | 51.49 | 51.45 | 51.46 | 2,087,188 | +0.08(+0.16%) |
Feb 21, 2020 | 51.38 | 51.42 | 51.37 | 51.38 | 1,539,443 | +0.08(+0.16%) |
Feb 20, 2020 | 51.27 | 51.33 | 51.24 | 51.29 | 2,869,074 | +0.09(+0.17%) |
Feb 19, 2020 | 51.18 | 51.20 | 51.17 | 51.20 | 2,779,552 | +0.04(+0.07%) |
Feb 18, 2020 | 51.19 | 51.20 | 51.16 | 51.17 | 1,937,080 | +0.07(+0.14%) |
Feb 14, 2020 | 51.12 | 51.13 | 51.08 | 51.10 | 2,548,060 | -0.01(-0.02%) |
Feb 13, 2020 | 51.08 | 51.11 | 51.05 | 51.11 | 1,695,955 | +0.04(+0.07%) |
Feb 12, 2020 | 51.07 | 51.09 | 51.06 | 51.07 | 1,835,738 | -0.02(-0.03%) |
Feb 11, 2020 | 51.12 | 51.12 | 51.08 | 51.09 | 1,878,478 | -0.05(-0.10%) |
Feb 10, 2020 | 51.15 | 51.17 | 51.11 | 51.14 | 2,149,234 | +0.07(+0.14%) |
Feb 07, 2020 | 51.07 | 51.11 | 51.03 | 51.07 | 2,515,517 | +0.12(+0.24%) |
Feb 06, 2020 | 50.92 | 50.96 | 50.91 | 50.95 | 1,899,918 | +0.00(+0.00%) |
Feb 05, 2020 | 50.97 | 50.98 | 50.92 | 50.95 | 3,034,648 | -0.08(-0.16%) |
Feb 04, 2020 | 51.06 | 51.07 | 51.03 | 51.03 | 2,441,931 | -0.16(-0.31%) |
Feb 03, 2020 | 51.14 | 51.19 | 51.12 | 51.19 | 2,475,529 | +0.03(+0.06%) |
Jan 31, 2020 | 51.11 | 51.16 | 51.11 | 51.16 | 2,814,432 | +0.07(+0.14%) |
Jan 30, 2020 | 51.09 | 51.13 | 51.09 | 51.09 | 1,762,976 | +0.02(+0.03%) |
Jan 29, 2020 | 51.01 | 51.07 | 50.98 | 51.07 | 1,648,604 | +0.13(+0.26%) |
Jan 28, 2020 | 51.00 | 51.00 | 50.92 | 50.93 | 2,045,749 | -0.09(-0.17%) |
Jan 27, 2020 | 51.01 | 51.04 | 50.99 | 51.02 | 2,131,234 | +0.21(+0.42%) |
Jan 24, 2020 | 50.77 | 50.84 | 50.76 | 50.81 | 2,818,602 | +0.08(+0.16%) |
Jan 23, 2020 | 50.69 | 50.76 | 50.69 | 50.73 | 1,903,705 | +0.15(+0.30%) |
Jan 22, 2020 | 50.55 | 50.59 | 50.54 | 50.58 | 5,062,579 | +0.05(+0.11%) |
Jan 21, 2020 | 50.49 | 50.55 | 50.47 | 50.53 | 2,385,792 | +0.12(+0.23%) |
Jan 17, 2020 | 50.41 | 50.45 | 50.40 | 50.41 | 3,995,808 | -0.03(-0.05%) |
Jan 16, 2020 | 50.45 | 50.45 | 50.41 | 50.44 | 2,501,879 | +0.00(+0.00%) |
Jan 15, 2020 | 50.45 | 50.45 | 50.38 | 50.44 | 3,359,584 | +0.11(+0.21%) |
Jan 14, 2020 | 50.32 | 50.35 | 50.30 | 50.33 | 5,286,575 | +0.03(+0.05%) |
Jan 13, 2020 | 50.34 | 50.35 | 50.30 | 50.30 | 2,935,139 | -0.11(-0.21%) |
Jan 10, 2020 | 50.35 | 50.41 | 50.35 | 50.41 | 4,548,800 | +0.09(+0.18%) |
Jan 09, 2020 | 50.29 | 50.32 | 50.26 | 50.32 | 1,796,030 | +0.01(+0.02%) |
Jan 08, 2020 | 50.39 | 50.39 | 50.30 | 50.31 | 1,871,845 | -0.10(-0.19%) |
Jan 07, 2020 | 50.44 | 50.45 | 50.39 | 50.41 | 2,064,476 | -0.04(-0.07%) |
Jan 06, 2020 | 50.52 | 50.53 | 50.44 | 50.45 | 3,259,392 | -0.04(-0.07%) |
Jan 03, 2020 | 50.45 | 50.49 | 50.42 | 50.48 | 1,896,535 | +0.14(+0.28%) |