Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.80 | 52.83 | 52.52 | 52.56 | 80,192 | -0.38(-0.71%) |
Apr 29, 2021 | 52.94 | 52.95 | 52.76 | 52.94 | 68,568 | -0.21(-0.39%) |
Apr 28, 2021 | 52.82 | 53.15 | 52.78 | 53.15 | 122,608 | +0.21(+0.39%) |
Apr 27, 2021 | 53.00 | 53.21 | 52.92 | 52.94 | 136,625 | -0.11(-0.21%) |
Apr 26, 2021 | 53.10 | 53.15 | 53.00 | 53.05 | 189,915 | -0.08(-0.15%) |
Apr 23, 2021 | 53.10 | 53.17 | 52.93 | 53.13 | 53,863 | +0.21(+0.39%) |
Apr 22, 2021 | 52.92 | 52.94 | 52.77 | 52.92 | 46,144 | -0.05(-0.09%) |
Apr 21, 2021 | 52.94 | 52.97 | 52.77 | 52.97 | 80,097 | +0.07(+0.13%) |
Apr 20, 2021 | 52.91 | 52.94 | 52.79 | 52.90 | 60,942 | +0.07(+0.13%) |
Apr 19, 2021 | 52.86 | 52.90 | 52.69 | 52.83 | 80,127 | +0.15(+0.28%) |
Apr 16, 2021 | 52.69 | 52.73 | 52.63 | 52.68 | 130,238 | -0.09(-0.17%) |
Apr 15, 2021 | 52.67 | 52.83 | 52.67 | 52.77 | 89,131 | +0.20(+0.38%) |
Apr 14, 2021 | 52.58 | 52.67 | 52.50 | 52.57 | 163,060 | +0.01(+0.02%) |
Apr 13, 2021 | 52.40 | 52.56 | 52.31 | 52.56 | 334,098 | +0.37(+0.71%) |
Apr 12, 2021 | 52.38 | 52.54 | 52.17 | 52.19 | 575,254 | -0.19(-0.36%) |
Apr 09, 2021 | 52.28 | 52.41 | 52.20 | 52.38 | 120,590 | -0.20(-0.38%) |
Apr 08, 2021 | 52.44 | 52.60 | 52.44 | 52.58 | 71,526 | +0.34(+0.65%) |
Apr 07, 2021 | 52.14 | 52.45 | 52.14 | 52.24 | 344,516 | -0.08(-0.15%) |
Apr 06, 2021 | 52.14 | 52.32 | 52.12 | 52.32 | 159,870 | +0.30(+0.57%) |
Apr 05, 2021 | 51.98 | 52.07 | 51.86 | 52.02 | 172,621 | +0.08(+0.15%) |
Apr 01, 2021 | 51.83 | 51.97 | 51.80 | 51.94 | 477,640 | +0.27(+0.52%) |
Mar 31, 2021 | 51.66 | 51.80 | 51.61 | 51.68 | 154,226 | -0.02(-0.04%) |
Mar 30, 2021 | 51.61 | 51.73 | 51.53 | 51.70 | 55,452 | -0.21(-0.40%) |
Mar 29, 2021 | 52.03 | 52.16 | 51.86 | 51.90 | 151,976 | -0.27(-0.52%) |
Mar 26, 2021 | 52.10 | 52.23 | 52.05 | 52.17 | 136,569 | +0.00(+0.00%) |
Mar 25, 2021 | 52.44 | 52.48 | 52.10 | 52.17 | 348,331 | -0.12(-0.23%) |
Mar 24, 2021 | 52.26 | 52.34 | 52.23 | 52.29 | 208,027 | -0.08(-0.15%) |
Mar 23, 2021 | 52.48 | 52.48 | 52.34 | 52.37 | 61,148 | -0.15(-0.28%) |
Mar 22, 2021 | 52.46 | 52.59 | 52.41 | 52.52 | 1,567,708 | +0.15(+0.28%) |
Mar 19, 2021 | 52.22 | 52.46 | 52.17 | 52.37 | 204,702 | +0.02(+0.04%) |
Mar 18, 2021 | 52.29 | 52.41 | 52.20 | 52.35 | 55,695 | -0.35(-0.66%) |
Mar 17, 2021 | 52.43 | 52.78 | 52.28 | 52.70 | 170,918 | +0.10(+0.19%) |
Mar 16, 2021 | 52.63 | 52.63 | 52.42 | 52.60 | 74,380 | -0.04(-0.08%) |
Mar 15, 2021 | 52.49 | 52.64 | 52.45 | 52.64 | 134,408 | +0.02(+0.04%) |
Mar 12, 2021 | 52.50 | 52.62 | 52.39 | 52.62 | 179,881 | -0.31(-0.58%) |
Mar 11, 2021 | 52.79 | 52.95 | 52.62 | 52.93 | 181,360 | +0.34(+0.64%) |
Mar 10, 2021 | 52.52 | 52.60 | 52.32 | 52.59 | 1,680,500 | +0.12(+0.23%) |
Mar 09, 2021 | 52.47 | 52.53 | 52.32 | 52.47 | 142,923 | +0.41(+0.78%) |
Mar 08, 2021 | 52.14 | 52.24 | 51.99 | 52.06 | 92,409 | -0.29(-0.55%) |
Mar 05, 2021 | 52.53 | 52.54 | 52.29 | 52.35 | 1,171,439 | -0.32(-0.60%) |
Mar 04, 2021 | 53.00 | 53.07 | 52.53 | 52.67 | 77,653 | -0.46(-0.86%) |
Mar 03, 2021 | 53.11 | 53.23 | 53.04 | 53.13 | 87,260 | -0.31(-0.58%) |
Mar 02, 2021 | 53.15 | 53.47 | 53.05 | 53.44 | 97,256 | +0.31(+0.58%) |
Mar 01, 2021 | 53.12 | 53.27 | 52.97 | 53.13 | 436,020 | +0.13(+0.24%) |
Feb 26, 2021 | 53.25 | 53.25 | 52.85 | 53.00 | 178,675 | -0.07(-0.13%) |
Feb 25, 2021 | 53.57 | 53.60 | 53.04 | 53.07 | 261,434 | -0.62(-1.15%) |
Feb 24, 2021 | 53.36 | 53.71 | 53.29 | 53.69 | 94,277 | +0.01(+0.02%) |
Feb 23, 2021 | 53.65 | 53.74 | 53.51 | 53.68 | 58,681 | -0.13(-0.24%) |
Feb 22, 2021 | 53.69 | 53.91 | 53.69 | 53.81 | 355,457 | +0.21(+0.39%) |
Feb 19, 2021 | 53.68 | 53.68 | 53.52 | 53.60 | 369,912 | -0.03(-0.06%) |
Feb 18, 2021 | 53.58 | 53.68 | 53.48 | 53.63 | 288,772 | +0.03(+0.06%) |
Feb 17, 2021 | 53.53 | 53.62 | 53.52 | 53.60 | 130,149 | -0.18(-0.33%) |
Feb 16, 2021 | 53.85 | 53.90 | 53.75 | 53.78 | 220,502 | -0.37(-0.68%) |
Feb 12, 2021 | 54.14 | 54.22 | 53.99 | 54.14 | 263,490 | -0.21(-0.38%) |
Feb 11, 2021 | 54.35 | 54.41 | 54.29 | 54.35 | 117,071 | +0.08(+0.15%) |
Feb 10, 2021 | 54.40 | 54.42 | 54.24 | 54.27 | 97,777 | -0.07(-0.13%) |
Feb 09, 2021 | 54.10 | 54.37 | 54.10 | 54.34 | 2,627,565 | +0.33(+0.61%) |
Feb 08, 2021 | 53.87 | 54.01 | 53.83 | 54.01 | 348,306 | +0.06(+0.11%) |
Feb 05, 2021 | 53.78 | 53.95 | 53.74 | 53.95 | 68,435 | +0.25(+0.46%) |
Feb 04, 2021 | 53.68 | 53.72 | 53.62 | 53.71 | 73,709 | -0.27(-0.50%) |
Feb 03, 2021 | 53.90 | 53.97 | 53.83 | 53.97 | 92,404 | -0.07(-0.13%) |
Feb 02, 2021 | 53.98 | 54.04 | 53.87 | 54.04 | 104,130 | -0.10(-0.18%) |
Feb 01, 2021 | 54.31 | 54.31 | 54.10 | 54.14 | 121,215 | -0.34(-0.62%) |
Jan 29, 2021 | 54.48 | 54.53 | 54.36 | 54.48 | 58,285 | -0.04(-0.07%) |
Jan 28, 2021 | 54.54 | 54.63 | 54.46 | 54.52 | 76,602 | -0.03(-0.05%) |
Jan 27, 2021 | 54.57 | 54.67 | 54.37 | 54.55 | 125,948 | -0.22(-0.40%) |
Jan 26, 2021 | 54.72 | 54.85 | 54.72 | 54.77 | 308,869 | +0.09(+0.16%) |
Jan 25, 2021 | 54.68 | 54.72 | 54.55 | 54.68 | 84,024 | +0.07(+0.13%) |
Jan 22, 2021 | 54.61 | 54.68 | 54.55 | 54.61 | 72,655 | -0.08(-0.15%) |
Jan 21, 2021 | 54.75 | 54.79 | 54.60 | 54.69 | 69,560 | +0.00(+0.00%) |
Jan 20, 2021 | 54.62 | 54.72 | 54.56 | 54.69 | 90,579 | +0.05(+0.09%) |
Jan 19, 2021 | 54.59 | 54.67 | 54.50 | 54.64 | 101,399 | +0.02(+0.04%) |
Jan 15, 2021 | 54.67 | 54.71 | 54.54 | 54.62 | 106,823 | -0.33(-0.60%) |
Jan 14, 2021 | 54.79 | 55.01 | 54.76 | 54.95 | 75,264 | +0.02(+0.04%) |
Jan 13, 2021 | 54.79 | 54.95 | 54.76 | 54.93 | 261,342 | +0.12(+0.22%) |
Jan 12, 2021 | 54.64 | 54.93 | 54.60 | 54.81 | 1,655,317 | +0.00(+0.00%) |
Jan 11, 2021 | 54.78 | 54.89 | 54.65 | 54.81 | 262,247 | -0.38(-0.69%) |
Jan 08, 2021 | 55.33 | 55.38 | 55.06 | 55.19 | 170,937 | -0.12(-0.22%) |
Jan 07, 2021 | 55.29 | 55.37 | 55.23 | 55.31 | 163,666 | -0.32(-0.57%) |
Jan 06, 2021 | 55.47 | 55.70 | 55.41 | 55.63 | 81,265 | -0.01(-0.02%) |
Jan 05, 2021 | 55.55 | 55.69 | 55.46 | 55.64 | 189,763 | +0.19(+0.34%) |
Jan 04, 2021 | 55.58 | 55.58 | 55.39 | 55.45 | 244,724 | +0.09(+0.16%) |
Dec 31, 2020 | 55.36 | 55.36 | 55.36 | 137,706 | -0.14(-0.25%) | |
Dec 30, 2020 | 55.42 | 55.55 | 55.38 | 55.50 | 137,706 | +0.24(+0.43%) |
Dec 29, 2020 | 55.24 | 55.30 | 55.20 | 55.26 | 83,479 | +0.17(+0.31%) |
Dec 28, 2020 | 55.01 | 55.14 | 55.00 | 55.09 | 92,898 | +0.04(+0.07%) |
Dec 24, 2020 | 54.97 | 55.06 | 54.88 | 55.05 | 47,633 | +0.02(+0.04%) |
Dec 23, 2020 | 55.03 | 55.09 | 54.89 | 55.03 | 78,765 | +0.08(+0.14%) |
Dec 22, 2020 | 55.17 | 55.17 | 54.90 | 54.95 | 77,864 | -0.25(-0.45%) |
Dec 21, 2020 | 55.12 | 55.27 | 55.00 | 55.20 | 72,464 | -0.02(-0.04%) |
Dec 18, 2020 | 55.26 | 55.26 | 55.11 | 55.22 | 79,991 | -0.08(-0.14%) |
Dec 17, 2020 | 55.32 | 55.41 | 55.22 | 55.30 | 201,995 | +0.28(+0.51%) |
Dec 16, 2020 | 54.95 | 55.08 | 54.77 | 55.02 | 452,125 | -0.02(-0.04%) |
Dec 15, 2020 | 54.98 | 55.06 | 54.91 | 55.04 | 153,617 | +0.11(+0.20%) |
Dec 14, 2020 | 54.95 | 55.04 | 54.77 | 54.93 | 197,725 | +0.08(+0.15%) |
Dec 11, 2020 | 54.75 | 54.85 | 54.71 | 54.85 | 90,443 | +0.10(+0.18%) |
Dec 10, 2020 | 54.52 | 54.78 | 54.52 | 54.75 | 66,576 | +0.19(+0.35%) |
Dec 09, 2020 | 54.65 | 54.65 | 54.42 | 54.56 | 95,690 | -0.04(-0.07%) |
Dec 08, 2020 | 54.59 | 54.64 | 54.50 | 54.60 | 60,966 | +0.08(+0.15%) |
Dec 07, 2020 | 54.59 | 54.63 | 54.48 | 54.52 | 72,927 | +0.09(+0.16%) |
Dec 04, 2020 | 54.59 | 54.63 | 54.41 | 54.43 | 87,830 | -0.17(-0.31%) |
Dec 03, 2020 | 54.54 | 54.64 | 54.46 | 54.60 | 268,717 | +0.40(+0.73%) |
Dec 02, 2020 | 54.13 | 54.24 | 54.00 | 54.20 | 96,082 | +0.09(+0.17%) |
Dec 01, 2020 | 54.02 | 54.17 | 53.95 | 54.11 | 949,764 | +0.10(+0.18%) |
Nov 30, 2020 | 54.18 | 54.21 | 53.92 | 54.01 | 174,695 | -0.14(-0.26%) |
Nov 27, 2020 | 54.01 | 54.20 | 54.01 | 54.15 | 28,238 | +0.18(+0.33%) |
Nov 25, 2020 | 53.83 | 54.01 | 53.83 | 53.97 | 51,050 | +0.14(+0.26%) |
Nov 24, 2020 | 53.67 | 53.85 | 53.63 | 53.83 | 84,578 | +0.20(+0.37%) |
Nov 23, 2020 | 53.95 | 53.95 | 53.46 | 53.64 | 145,574 | -0.11(-0.20%) |
Nov 20, 2020 | 53.81 | 53.87 | 53.74 | 53.75 | 93,357 | -0.12(-0.22%) |
Nov 19, 2020 | 53.67 | 53.87 | 53.60 | 53.86 | 61,726 | +0.20(+0.37%) |
Nov 18, 2020 | 53.70 | 53.81 | 53.65 | 53.67 | 188,357 | -0.01(-0.02%) |
Nov 17, 2020 | 53.61 | 53.72 | 53.60 | 53.68 | 55,550 | +0.17(+0.32%) |
Nov 16, 2020 | 53.39 | 53.56 | 53.34 | 53.51 | 131,877 | +0.24(+0.45%) |
Nov 13, 2020 | 53.34 | 53.41 | 53.24 | 53.27 | 79,891 | +0.06(+0.11%) |
Nov 12, 2020 | 53.07 | 53.29 | 53.05 | 53.21 | 91,803 | +0.11(+0.21%) |
Nov 11, 2020 | 52.92 | 53.11 | 52.83 | 53.10 | 102,105 | -0.09(-0.17%) |
Nov 10, 2020 | 53.11 | 53.22 | 53.00 | 53.19 | 108,488 | -0.08(-0.15%) |
Nov 09, 2020 | 53.58 | 53.61 | 52.99 | 53.27 | 110,406 | -0.59(-1.09%) |
Nov 06, 2020 | 53.79 | 53.93 | 53.72 | 53.85 | 73,057 | +0.12(+0.22%) |
Nov 05, 2020 | 53.66 | 53.74 | 53.51 | 53.74 | 130,081 | +0.57(+1.07%) |
Nov 04, 2020 | 53.10 | 53.24 | 52.97 | 53.17 | 181,491 | +0.23(+0.43%) |
Nov 03, 2020 | 52.97 | 53.08 | 52.87 | 52.94 | 540,796 | +0.28(+0.53%) |
Nov 02, 2020 | 52.72 | 52.75 | 52.62 | 52.66 | 552,759 | -0.05(-0.09%) |
Oct 30, 2020 | 52.82 | 52.90 | 52.65 | 52.71 | 277,459 | -0.12(-0.23%) |
Oct 29, 2020 | 53.04 | 53.04 | 52.74 | 52.83 | 667,072 | -0.29(-0.54%) |
Oct 28, 2020 | 53.16 | 53.22 | 53.09 | 53.12 | 778,701 | -0.37(-0.69%) |
Oct 27, 2020 | 53.37 | 53.53 | 53.34 | 53.49 | 110,131 | +0.26(+0.49%) |
Oct 26, 2020 | 53.28 | 53.28 | 53.18 | 53.23 | 77,632 | -0.14(-0.26%) |
Oct 23, 2020 | 53.24 | 53.41 | 53.18 | 53.37 | 116,872 | +0.16(+0.30%) |
Oct 22, 2020 | 53.34 | 53.43 | 53.21 | 53.21 | 170,038 | -0.24(-0.45%) |
Oct 21, 2020 | 53.36 | 53.60 | 53.36 | 53.45 | 1,566,578 | +0.20(+0.37%) |
Oct 20, 2020 | 53.23 | 53.34 | 53.19 | 53.25 | 174,224 | +0.13(+0.24%) |
Oct 19, 2020 | 53.16 | 53.23 | 53.06 | 53.12 | 91,139 | +0.13(+0.24%) |
Oct 16, 2020 | 53.09 | 53.12 | 52.99 | 52.99 | 66,626 | +0.04(+0.08%) |
Oct 15, 2020 | 52.93 | 52.99 | 52.87 | 52.95 | 107,707 | -0.16(-0.30%) |
Oct 14, 2020 | 53.15 | 53.19 | 53.04 | 53.11 | 243,542 | +0.10(+0.19%) |
Oct 13, 2020 | 53.03 | 53.03 | 52.93 | 53.01 | 346,330 | -0.13(-0.24%) |
Oct 12, 2020 | 53.16 | 53.19 | 53.06 | 53.14 | 79,179 | +0.04(+0.07%) |
Oct 09, 2020 | 53.04 | 53.11 | 52.92 | 53.10 | 121,193 | +0.38(+0.72%) |
Oct 08, 2020 | 52.69 | 52.78 | 52.65 | 52.72 | 145,923 | +0.13(+0.25%) |
Oct 07, 2020 | 52.71 | 52.71 | 52.58 | 52.59 | 361,462 | -0.10(-0.19%) |
Oct 06, 2020 | 52.89 | 52.89 | 52.65 | 52.69 | 83,903 | -0.06(-0.11%) |
Oct 05, 2020 | 52.83 | 52.92 | 52.75 | 52.75 | 67,186 | +0.07(+0.13%) |
Oct 02, 2020 | 52.71 | 52.78 | 52.66 | 52.68 | 93,658 | -0.09(-0.17%) |
Oct 01, 2020 | 52.66 | 52.84 | 52.59 | 52.77 | 293,711 | +0.16(+0.30%) |
Sep 30, 2020 | 52.62 | 52.73 | 52.55 | 52.61 | 126,627 | -0.03(-0.06%) |
Sep 29, 2020 | 52.59 | 52.70 | 52.58 | 52.64 | 72,009 | +0.29(+0.55%) |
Sep 28, 2020 | 52.37 | 52.40 | 52.28 | 52.35 | 126,718 | +0.16(+0.31%) |
Sep 25, 2020 | 52.17 | 52.23 | 52.09 | 52.19 | 238,769 | -0.04(-0.08%) |
Sep 24, 2020 | 52.20 | 52.41 | 52.16 | 52.23 | 1,129,721 | -0.09(-0.17%) |
Sep 23, 2020 | 52.64 | 52.70 | 52.32 | 52.32 | 857,494 | -0.38(-0.72%) |
Sep 22, 2020 | 53.02 | 53.02 | 52.66 | 52.70 | 138,181 | -0.36(-0.68%) |
Sep 21, 2020 | 53.16 | 53.16 | 52.92 | 53.06 | 2,284,243 | -0.09(-0.17%) |
Sep 18, 2020 | 53.31 | 53.31 | 53.10 | 53.15 | 157,672 | -0.05(-0.09%) |
Sep 17, 2020 | 53.10 | 53.24 | 52.98 | 53.20 | 122,981 | +0.20(+0.38%) |
Sep 16, 2020 | 53.20 | 53.25 | 53.00 | 53.00 | 300,368 | -0.05(-0.09%) |
Sep 15, 2020 | 52.99 | 53.12 | 52.99 | 53.05 | 116,263 | +0.05(+0.09%) |
Sep 14, 2020 | 53.01 | 53.16 | 53.00 | 53.00 | 262,086 | +0.14(+0.26%) |
Sep 11, 2020 | 52.84 | 52.91 | 52.73 | 52.86 | 100,894 | +0.19(+0.36%) |
Sep 10, 2020 | 52.84 | 53.06 | 52.67 | 52.67 | 842,842 | +0.01(+0.02%) |
Sep 09, 2020 | 52.83 | 52.87 | 52.65 | 52.66 | 2,357,225 | -0.12(-0.23%) |
Sep 08, 2020 | 52.85 | 52.95 | 52.78 | 52.78 | 107,740 | -0.18(-0.34%) |
Sep 04, 2020 | 52.85 | 53.02 | 52.75 | 52.96 | 183,900 | -0.13(-0.24%) |
Sep 03, 2020 | 53.16 | 53.17 | 53.00 | 53.09 | 161,005 | -0.06(-0.11%) |
Sep 02, 2020 | 53.02 | 53.18 | 52.99 | 53.15 | 445,147 | -0.03(-0.06%) |
Sep 01, 2020 | 53.36 | 53.38 | 53.14 | 53.18 | 134,381 | +0.07(+0.13%) |
Aug 31, 2020 | 53.12 | 53.22 | 53.04 | 53.11 | 157,349 | -0.05(-0.09%) |
Aug 28, 2020 | 53.09 | 53.19 | 53.01 | 53.16 | 76,273 | +0.45(+0.85%) |
Aug 27, 2020 | 53.25 | 53.28 | 52.58 | 52.71 | 200,422 | -0.18(-0.34%) |
Aug 26, 2020 | 52.92 | 52.96 | 52.78 | 52.89 | 70,770 | +0.06(+0.11%) |
Aug 25, 2020 | 52.87 | 52.97 | 52.70 | 52.83 | 239,833 | -0.17(-0.32%) |
Aug 24, 2020 | 53.34 | 53.34 | 52.96 | 53.00 | 129,395 | -0.05(-0.09%) |
Aug 21, 2020 | 53.05 | 53.14 | 52.90 | 53.05 | 104,512 | -0.23(-0.43%) |
Aug 20, 2020 | 53.06 | 53.30 | 53.06 | 53.28 | 53,754 | +0.16(+0.30%) |
Aug 19, 2020 | 53.43 | 53.62 | 53.12 | 53.12 | 140,128 | -0.30(-0.56%) |
Aug 18, 2020 | 53.50 | 53.61 | 53.39 | 53.42 | 284,983 | +0.21(+0.39%) |
Aug 17, 2020 | 52.98 | 53.30 | 52.98 | 53.21 | 372,805 | +0.35(+0.66%) |
Aug 14, 2020 | 52.84 | 52.93 | 52.66 | 52.86 | 127,022 | +0.14(+0.26%) |
Aug 13, 2020 | 52.85 | 52.95 | 52.65 | 52.72 | 131,455 | -0.09(-0.17%) |
Aug 12, 2020 | 52.88 | 52.88 | 52.76 | 52.81 | 91,825 | +0.00(+0.00%) |
Aug 11, 2020 | 52.98 | 53.03 | 52.79 | 52.81 | 121,232 | -0.23(-0.43%) |
Aug 10, 2020 | 53.09 | 53.24 | 53.04 | 53.04 | 92,259 | -0.05(-0.09%) |
Aug 07, 2020 | 53.15 | 53.24 | 53.00 | 53.09 | 148,326 | -0.37(-0.69%) |
Aug 06, 2020 | 53.44 | 53.59 | 53.39 | 53.46 | 108,487 | +0.05(+0.09%) |
Aug 05, 2020 | 53.36 | 53.63 | 53.30 | 53.41 | 1,200,129 | +0.17(+0.32%) |
Aug 04, 2020 | 53.00 | 53.31 | 53.00 | 53.24 | 120,135 | +0.27(+0.51%) |
Aug 03, 2020 | 52.89 | 53.22 | 52.64 | 52.97 | 229,109 | -0.09(-0.17%) |
Jul 31, 2020 | 53.32 | 53.35 | 52.96 | 53.06 | 119,987 | -0.34(-0.63%) |
Jul 30, 2020 | 53.25 | 53.45 | 53.17 | 53.40 | 107,891 | +0.32(+0.60%) |
Jul 29, 2020 | 52.99 | 53.23 | 52.98 | 53.08 | 113,444 | +0.19(+0.36%) |
Jul 28, 2020 | 52.92 | 52.98 | 52.85 | 52.89 | 93,853 | +0.00(+0.00%) |
Jul 27, 2020 | 52.76 | 52.99 | 52.76 | 52.89 | 66,999 | +0.48(+0.91%) |
Jul 24, 2020 | 52.29 | 52.47 | 52.25 | 52.41 | 138,076 | +0.15(+0.29%) |
Jul 23, 2020 | 52.14 | 52.43 | 52.14 | 52.26 | 145,279 | +0.06(+0.11%) |
Jul 22, 2020 | 52.17 | 52.33 | 52.15 | 52.20 | 102,964 | +0.18(+0.34%) |
Jul 21, 2020 | 51.72 | 52.14 | 51.72 | 52.02 | 160,976 | +0.40(+0.77%) |
Jul 20, 2020 | 51.68 | 51.72 | 51.47 | 51.63 | 126,619 | -0.02(-0.04%) |
Jul 17, 2020 | 51.32 | 51.70 | 51.32 | 51.65 | 1,230,830 | +0.31(+0.60%) |
Jul 16, 2020 | 51.47 | 51.61 | 51.32 | 51.34 | 84,496 | -0.09(-0.17%) |
Jul 15, 2020 | 51.53 | 51.64 | 51.40 | 51.43 | 101,018 | +0.09(+0.17%) |
Jul 14, 2020 | 51.26 | 51.48 | 51.23 | 51.34 | 110,044 | +0.25(+0.49%) |
Jul 13, 2020 | 51.66 | 51.66 | 51.09 | 51.09 | 709,649 | -0.12(-0.23%) |
Jul 10, 2020 | 51.32 | 51.39 | 51.20 | 51.21 | 153,351 | +0.07(+0.14%) |
Jul 09, 2020 | 51.34 | 51.38 | 51.14 | 51.14 | 112,402 | -0.12(-0.23%) |
Jul 08, 2020 | 51.18 | 51.37 | 51.09 | 51.26 | 130,444 | +0.26(+0.51%) |
Jul 07, 2020 | 50.96 | 51.09 | 50.93 | 51.00 | 126,457 | +0.00(+0.00%) |
Jul 06, 2020 | 50.95 | 51.12 | 50.94 | 51.00 | 130,913 | +0.26(+0.51%) |
Jul 02, 2020 | 50.84 | 50.84 | 50.70 | 50.74 | 165,611 | +0.11(+0.22%) |
Jul 01, 2020 | 50.68 | 50.80 | 50.56 | 50.63 | 98,721 | -0.02(-0.04%) |
Jun 30, 2020 | 50.79 | 50.89 | 50.65 | 50.65 | 157,422 | -0.14(-0.27%) |
Jun 29, 2020 | 50.81 | 50.93 | 50.65 | 50.79 | 134,140 | +0.01(+0.02%) |
Jun 26, 2020 | 50.85 | 50.89 | 50.67 | 50.78 | 109,436 | -0.05(-0.10%) |
Jun 25, 2020 | 50.84 | 50.93 | 50.70 | 50.83 | 125,748 | +0.06(+0.12%) |
Jun 24, 2020 | 50.86 | 50.95 | 50.68 | 50.77 | 131,830 | -0.18(-0.35%) |
Jun 23, 2020 | 51.14 | 51.14 | 50.92 | 50.95 | 146,652 | +0.09(+0.18%) |
Jun 22, 2020 | 50.77 | 50.96 | 50.49 | 50.86 | 121,452 | +0.36(+0.71%) |
Jun 19, 2020 | 50.73 | 50.73 | 50.44 | 50.50 | 227,916 | -0.04(-0.08%) |
Jun 18, 2020 | 50.68 | 50.70 | 50.49 | 50.54 | 111,945 | -0.09(-0.18%) |
Jun 17, 2020 | 50.66 | 50.70 | 50.48 | 50.63 | 68,531 | -0.02(-0.04%) |
Jun 16, 2020 | 51.04 | 51.04 | 50.53 | 50.65 | 1,628,602 | -0.26(-0.51%) |
Jun 15, 2020 | 50.73 | 51.02 | 50.65 | 50.91 | 231,477 | +0.19(+0.37%) |
Jun 12, 2020 | 50.90 | 50.96 | 50.55 | 50.72 | 160,385 | -0.14(-0.27%) |
Jun 11, 2020 | 51.02 | 51.19 | 50.82 | 50.86 | 138,291 | -0.20(-0.39%) |
Jun 10, 2020 | 50.89 | 51.15 | 50.77 | 51.06 | 131,253 | +0.30(+0.59%) |
Jun 09, 2020 | 50.60 | 50.82 | 50.60 | 50.76 | 142,613 | +0.17(+0.33%) |
Jun 08, 2020 | 50.43 | 50.60 | 50.37 | 50.59 | 154,601 | +0.29(+0.57%) |
Jun 05, 2020 | 50.36 | 50.39 | 50.14 | 50.30 | 100,693 | -0.17(-0.34%) |
Jun 04, 2020 | 50.33 | 50.51 | 50.13 | 50.47 | 66,617 | +0.20(+0.40%) |
Jun 03, 2020 | 50.16 | 50.31 | 50.10 | 50.27 | 73,145 | +0.09(+0.18%) |
Jun 02, 2020 | 50.24 | 50.30 | 50.13 | 50.18 | 166,936 | +0.10(+0.20%) |
Jun 01, 2020 | 49.99 | 50.21 | 49.98 | 50.08 | 160,398 | +0.06(+0.12%) |
May 29, 2020 | 50.15 | 50.25 | 49.88 | 50.02 | 98,984 | +0.16(+0.32%) |
May 28, 2020 | 49.81 | 49.99 | 49.79 | 49.86 | 141,613 | +0.21(+0.42%) |
May 27, 2020 | 49.61 | 49.71 | 49.56 | 49.66 | 71,109 | +0.06(+0.12%) |
May 26, 2020 | 49.61 | 49.69 | 49.38 | 49.60 | 84,026 | +0.16(+0.32%) |
May 22, 2020 | 49.42 | 49.47 | 49.35 | 49.44 | 96,070 | -0.23(-0.46%) |
May 21, 2020 | 49.66 | 49.72 | 49.47 | 49.67 | 103,359 | +0.01(+0.02%) |
May 20, 2020 | 49.63 | 49.90 | 49.50 | 49.66 | 140,649 | +0.25(+0.50%) |
May 19, 2020 | 49.36 | 49.51 | 49.27 | 49.41 | 110,647 | +0.09(+0.18%) |
May 18, 2020 | 49.20 | 49.40 | 48.96 | 49.32 | 214,073 | +0.11(+0.22%) |
May 15, 2020 | 49.05 | 49.21 | 49.03 | 49.21 | 299,869 | +0.09(+0.18%) |
May 14, 2020 | 49.05 | 49.12 | 48.93 | 49.12 | 126,838 | -0.09(-0.18%) |
May 13, 2020 | 49.32 | 49.32 | 49.09 | 49.21 | 179,267 | +0.07(+0.14%) |
May 12, 2020 | 49.04 | 49.24 | 48.98 | 49.14 | 2,816,753 | +0.21(+0.43%) |
May 11, 2020 | 49.02 | 49.02 | 48.25 | 48.93 | 110,409 | -0.30(-0.61%) |
May 08, 2020 | 49.09 | 49.40 | 48.98 | 49.23 | 171,741 | +0.06(+0.12%) |
May 07, 2020 | 48.96 | 49.19 | 48.74 | 49.17 | 123,239 | +0.10(+0.20%) |
May 06, 2020 | 48.93 | 49.09 | 48.89 | 49.07 | 134,443 | -0.17(-0.34%) |
May 05, 2020 | 49.40 | 49.40 | 48.88 | 49.24 | 195,408 | -0.28(-0.56%) |
May 04, 2020 | 49.53 | 49.53 | 49.30 | 49.52 | 288,206 | -0.13(-0.26%) |