Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.63 | 49.67 | 49.63 | 49.65 | 925,274 | +0.03(+0.06%) |
Jul 29, 2021 | 49.62 | 49.64 | 49.61 | 49.62 | 914,961 | -0.01(-0.02%) |
Jul 28, 2021 | 49.60 | 49.64 | 49.56 | 49.63 | 1,051,444 | +0.04(+0.07%) |
Jul 27, 2021 | 49.56 | 49.65 | 49.56 | 49.60 | 1,118,122 | +0.04(+0.07%) |
Jul 26, 2021 | 49.56 | 49.60 | 49.53 | 49.56 | 951,181 | -0.01(-0.02%) |
Jul 23, 2021 | 49.52 | 49.59 | 49.51 | 49.57 | 2,636,776 | +0.00(+0.00%) |
Jul 22, 2021 | 49.50 | 49.57 | 49.46 | 49.57 | 2,242,605 | +0.09(+0.19%) |
Jul 21, 2021 | 49.54 | 49.58 | 49.48 | 49.48 | 1,221,182 | -0.12(-0.24%) |
Jul 20, 2021 | 49.71 | 49.71 | 49.58 | 49.60 | 1,042,181 | +0.02(+0.04%) |
Jul 19, 2021 | 49.52 | 49.59 | 49.51 | 49.58 | 967,907 | +0.12(+0.24%) |
Jul 16, 2021 | 49.47 | 49.50 | 49.45 | 49.46 | 924,126 | -0.06(-0.11%) |
Jul 15, 2021 | 49.47 | 49.51 | 49.45 | 49.51 | 962,116 | +0.04(+0.07%) |
Jul 14, 2021 | 49.39 | 49.50 | 49.39 | 49.48 | 1,682,387 | +0.06(+0.13%) |
Jul 13, 2021 | 49.47 | 49.47 | 49.39 | 49.41 | 1,439,430 | -0.10(-0.21%) |
Jul 12, 2021 | 49.50 | 49.52 | 49.50 | 49.51 | 1,226,947 | +0.02(+0.04%) |
Jul 09, 2021 | 49.52 | 49.55 | 49.49 | 49.50 | 946,388 | -0.08(-0.17%) |
Jul 08, 2021 | 49.54 | 49.59 | 49.53 | 49.58 | 2,081,217 | +0.08(+0.17%) |
Jul 07, 2021 | 49.50 | 49.52 | 49.47 | 49.50 | 1,378,185 | -0.01(-0.02%) |
Jul 06, 2021 | 49.45 | 49.51 | 49.45 | 49.50 | 1,434,386 | +0.06(+0.11%) |
Jul 02, 2021 | 49.47 | 49.48 | 49.42 | 49.45 | 943,310 | +0.06(+0.13%) |
Jul 01, 2021 | 49.40 | 49.44 | 49.36 | 49.38 | 1,782,997 | -0.01(-0.03%) |
Jun 30, 2021 | 49.41 | 49.43 | 49.40 | 49.40 | 945,839 | -0.01(-0.02%) |
Jun 29, 2021 | 49.40 | 49.41 | 49.36 | 49.41 | 3,972,441 | +0.02(+0.04%) |
Jun 28, 2021 | 49.36 | 49.39 | 49.35 | 49.39 | 1,116,552 | +0.06(+0.11%) |
Jun 25, 2021 | 49.39 | 49.39 | 49.32 | 49.33 | 963,877 | -0.05(-0.09%) |
Jun 24, 2021 | 49.36 | 49.38 | 49.34 | 49.38 | 1,019,714 | +0.05(+0.09%) |
Jun 23, 2021 | 49.34 | 49.37 | 49.32 | 49.33 | 839,823 | -0.02(-0.04%) |
Jun 22, 2021 | 49.30 | 49.35 | 49.29 | 49.35 | 679,725 | +0.06(+0.11%) |
Jun 21, 2021 | 49.29 | 49.30 | 49.26 | 49.29 | 731,075 | -0.05(-0.09%) |
Jun 18, 2021 | 49.29 | 49.34 | 49.22 | 49.34 | 1,347,084 | +0.04(+0.08%) |
Jun 17, 2021 | 49.24 | 49.31 | 49.24 | 49.30 | 1,238,208 | +0.06(+0.11%) |
Jun 16, 2021 | 49.42 | 49.44 | 49.23 | 49.25 | 2,032,287 | -0.16(-0.32%) |
Jun 15, 2021 | 49.41 | 49.42 | 49.39 | 49.41 | 1,410,752 | +0.01(+0.02%) |
Jun 14, 2021 | 49.43 | 49.44 | 49.40 | 49.40 | 948,101 | -0.06(-0.13%) |
Jun 11, 2021 | 49.42 | 49.50 | 49.42 | 49.46 | 1,070,595 | -0.03(-0.06%) |
Jun 10, 2021 | 49.44 | 49.51 | 49.44 | 49.49 | 1,254,854 | +0.01(+0.02%) |
Jun 09, 2021 | 49.49 | 49.49 | 49.45 | 49.48 | 923,650 | +0.04(+0.07%) |
Jun 08, 2021 | 49.42 | 49.45 | 49.42 | 49.44 | 1,148,127 | +0.01(+0.02%) |
Jun 07, 2021 | 49.42 | 49.47 | 49.42 | 49.43 | 799,098 | -0.05(-0.09%) |
Jun 04, 2021 | 49.45 | 49.49 | 49.41 | 49.48 | 1,042,605 | +0.06(+0.13%) |
Jun 03, 2021 | 49.38 | 49.42 | 49.38 | 49.41 | 775,067 | -0.04(-0.07%) |
Jun 02, 2021 | 49.49 | 49.49 | 49.44 | 49.45 | 1,105,607 | -0.02(-0.04%) |
Jun 01, 2021 | 49.45 | 49.47 | 49.41 | 49.47 | 1,663,863 | +0.03(+0.06%) |
May 28, 2021 | 49.43 | 49.47 | 49.43 | 49.44 | 857,886 | +0.02(+0.05%) |
May 27, 2021 | 49.44 | 49.47 | 49.41 | 49.42 | 1,052,902 | -0.05(-0.09%) |
May 26, 2021 | 49.45 | 49.49 | 49.44 | 49.46 | 1,085,347 | -0.03(-0.06%) |
May 25, 2021 | 49.42 | 49.51 | 49.42 | 49.49 | 877,282 | +0.04(+0.07%) |
May 24, 2021 | 49.39 | 49.46 | 49.39 | 49.45 | 795,281 | +0.03(+0.06%) |
May 21, 2021 | 49.36 | 49.43 | 49.36 | 49.43 | 760,488 | +0.02(+0.05%) |
May 20, 2021 | 49.37 | 49.41 | 49.37 | 49.40 | 849,739 | +0.03(+0.07%) |
May 19, 2021 | 49.36 | 49.44 | 49.34 | 49.37 | 1,913,079 | -0.01(-0.02%) |
May 18, 2021 | 49.37 | 49.39 | 49.36 | 49.38 | 841,151 | +0.00(+0.00%) |
May 17, 2021 | 49.40 | 49.42 | 49.35 | 49.38 | 1,038,978 | -0.04(-0.07%) |
May 14, 2021 | 49.43 | 49.44 | 49.40 | 49.42 | 710,600 | +0.02(+0.04%) |
May 13, 2021 | 49.37 | 49.40 | 49.34 | 49.40 | 1,108,440 | +0.05(+0.09%) |
May 12, 2021 | 49.36 | 49.37 | 49.32 | 49.35 | 1,163,264 | -0.12(-0.24%) |
May 11, 2021 | 49.43 | 49.49 | 49.43 | 49.47 | 1,454,471 | -0.04(-0.07%) |
May 10, 2021 | 49.60 | 49.60 | 49.50 | 49.51 | 1,876,078 | -0.10(-0.21%) |
May 07, 2021 | 49.64 | 49.66 | 49.59 | 49.61 | 1,405,021 | +0.02(+0.04%) |
May 06, 2021 | 49.60 | 49.62 | 49.57 | 49.59 | 1,082,481 | +0.01(+0.02%) |
May 05, 2021 | 49.58 | 49.59 | 49.55 | 49.58 | 1,502,277 | +0.01(+0.02%) |
May 04, 2021 | 49.58 | 49.63 | 49.55 | 49.57 | 3,670,886 | -0.05(-0.09%) |
May 03, 2021 | 49.60 | 49.64 | 49.57 | 49.62 | 1,607,115 | +0.02(+0.05%) |
Apr 30, 2021 | 49.58 | 49.62 | 49.55 | 49.60 | 1,161,340 | +0.05(+0.09%) |
Apr 29, 2021 | 49.50 | 49.55 | 49.49 | 49.55 | 1,174,390 | -0.01(-0.02%) |
Apr 28, 2021 | 49.52 | 49.56 | 49.49 | 49.56 | 1,716,255 | +0.04(+0.07%) |
Apr 27, 2021 | 49.58 | 49.60 | 49.51 | 49.52 | 12,595,204 | -0.05(-0.09%) |
Apr 26, 2021 | 49.60 | 49.62 | 49.56 | 49.57 | 910,923 | -0.05(-0.09%) |
Apr 23, 2021 | 49.62 | 49.63 | 49.59 | 49.62 | 2,092,706 | -0.01(-0.02%) |
Apr 22, 2021 | 49.62 | 49.65 | 49.61 | 49.62 | 2,011,028 | -0.01(-0.02%) |
Apr 21, 2021 | 49.55 | 49.63 | 49.55 | 49.63 | 1,282,887 | +0.05(+0.09%) |
Apr 20, 2021 | 49.53 | 49.59 | 49.52 | 49.59 | 863,428 | +0.06(+0.13%) |
Apr 19, 2021 | 49.51 | 49.54 | 49.49 | 49.52 | 1,407,324 | -0.01(-0.02%) |
Apr 16, 2021 | 49.52 | 49.55 | 49.52 | 49.53 | 1,140,463 | -0.04(-0.07%) |
Apr 15, 2021 | 49.51 | 49.59 | 49.46 | 49.57 | 1,041,658 | +0.06(+0.13%) |
Apr 14, 2021 | 49.48 | 49.52 | 49.46 | 49.50 | 939,140 | +0.02(+0.04%) |
Apr 13, 2021 | 49.37 | 49.49 | 49.37 | 49.49 | 888,107 | +0.09(+0.19%) |
Apr 12, 2021 | 49.38 | 49.39 | 49.37 | 49.39 | 1,386,072 | -0.01(-0.02%) |
Apr 09, 2021 | 49.34 | 49.41 | 49.31 | 49.40 | 1,348,263 | -0.04(-0.07%) |
Apr 08, 2021 | 49.43 | 49.45 | 49.41 | 49.44 | 1,237,877 | +0.01(+0.02%) |
Apr 07, 2021 | 49.40 | 49.46 | 49.40 | 49.43 | 1,549,421 | -0.01(-0.02%) |
Apr 06, 2021 | 49.43 | 49.47 | 49.37 | 49.44 | 2,500,257 | +0.06(+0.13%) |
Apr 05, 2021 | 49.37 | 49.37 | 49.30 | 49.37 | 3,211,752 | +0.05(+0.09%) |
Apr 01, 2021 | 49.32 | 49.35 | 49.30 | 49.33 | 910,055 | +0.03(+0.06%) |
Mar 31, 2021 | 49.26 | 49.33 | 49.26 | 49.30 | 874,455 | +0.00(+0.00%) |
Mar 30, 2021 | 49.26 | 49.30 | 49.23 | 49.30 | 1,023,829 | +0.01(+0.02%) |
Mar 29, 2021 | 49.35 | 49.35 | 49.26 | 49.29 | 1,332,413 | -0.01(-0.02%) |
Mar 26, 2021 | 49.33 | 49.37 | 49.29 | 49.30 | 787,800 | -0.06(-0.13%) |
Mar 25, 2021 | 49.34 | 49.39 | 49.34 | 49.36 | 2,322,515 | +0.00(+0.00%) |
Mar 24, 2021 | 49.34 | 49.38 | 49.31 | 49.36 | 2,323,922 | +0.04(+0.07%) |
Mar 23, 2021 | 49.33 | 49.35 | 49.29 | 49.33 | 952,030 | +0.04(+0.08%) |
Mar 22, 2021 | 49.25 | 49.29 | 49.23 | 49.29 | 801,836 | +0.05(+0.09%) |
Mar 19, 2021 | 49.22 | 49.26 | 49.19 | 49.24 | 909,483 | -0.02(-0.04%) |
Mar 18, 2021 | 49.23 | 49.27 | 49.22 | 49.26 | 1,164,683 | -0.11(-0.22%) |
Mar 17, 2021 | 49.27 | 49.42 | 49.27 | 49.37 | 1,683,180 | +0.00(+0.00%) |
Mar 16, 2021 | 49.38 | 49.39 | 49.35 | 49.37 | 1,116,503 | -0.01(-0.02%) |
Mar 15, 2021 | 49.39 | 49.42 | 49.35 | 49.38 | 1,058,053 | -0.03(-0.06%) |
Mar 12, 2021 | 49.43 | 49.45 | 49.39 | 49.41 | 1,495,922 | -0.08(-0.17%) |
Mar 11, 2021 | 49.48 | 49.54 | 49.46 | 49.49 | 1,322,394 | +0.01(+0.02%) |
Mar 10, 2021 | 49.46 | 49.49 | 49.43 | 49.48 | 955,367 | +0.01(+0.02%) |
Mar 09, 2021 | 49.46 | 49.54 | 49.43 | 49.47 | 1,720,971 | -0.05(-0.09%) |
Mar 08, 2021 | 49.53 | 49.56 | 49.50 | 49.52 | 1,392,926 | -0.06(-0.11%) |
Mar 05, 2021 | 49.49 | 49.58 | 49.49 | 49.58 | 2,060,493 | -0.01(-0.02%) |
Mar 04, 2021 | 49.73 | 49.73 | 49.58 | 49.58 | 1,489,175 | -0.08(-0.17%) |
Mar 03, 2021 | 49.67 | 49.70 | 49.64 | 49.67 | 1,350,928 | +0.00(+0.00%) |
Mar 02, 2021 | 49.60 | 49.68 | 49.58 | 49.67 | 1,884,033 | +0.03(+0.06%) |
Mar 01, 2021 | 49.59 | 49.64 | 49.55 | 49.64 | 1,242,941 | +0.06(+0.11%) |
Feb 26, 2021 | 49.46 | 49.58 | 49.35 | 49.58 | 2,254,213 | +0.23(+0.47%) |
Feb 25, 2021 | 49.49 | 49.52 | 49.34 | 49.35 | 2,983,713 | -0.26(-0.52%) |
Feb 24, 2021 | 49.56 | 49.61 | 49.54 | 49.61 | 964,107 | -0.02(-0.04%) |
Feb 23, 2021 | 49.63 | 49.67 | 49.60 | 49.63 | 1,516,552 | +0.00(+0.00%) |
Feb 22, 2021 | 49.67 | 49.69 | 49.62 | 49.63 | 1,269,955 | -0.06(-0.13%) |
Feb 19, 2021 | 49.71 | 49.72 | 49.67 | 49.70 | 1,259,468 | -0.08(-0.17%) |
Feb 18, 2021 | 49.74 | 49.78 | 49.73 | 49.78 | 2,891,000 | +0.02(+0.04%) |
Feb 17, 2021 | 49.70 | 49.76 | 49.69 | 49.76 | 848,646 | +0.06(+0.11%) |
Feb 16, 2021 | 49.81 | 49.82 | 49.70 | 49.70 | 3,143,765 | -0.12(-0.24%) |
Feb 12, 2021 | 49.85 | 49.88 | 49.81 | 49.82 | 1,062,253 | -0.02(-0.04%) |
Feb 11, 2021 | 49.85 | 49.87 | 49.81 | 49.84 | 1,560,565 | -0.03(-0.06%) |
Feb 10, 2021 | 49.85 | 49.91 | 49.83 | 49.87 | 997,563 | -0.01(-0.02%) |
Feb 09, 2021 | 49.84 | 49.89 | 49.84 | 49.88 | 1,017,066 | -0.03(-0.06%) |
Feb 08, 2021 | 49.90 | 49.92 | 49.89 | 49.91 | 1,085,057 | -0.01(-0.02%) |
Feb 05, 2021 | 49.94 | 49.95 | 49.90 | 49.92 | 919,218 | -0.02(-0.04%) |
Feb 04, 2021 | 49.93 | 49.94 | 49.87 | 49.94 | 1,094,801 | +0.01(+0.02%) |
Feb 03, 2021 | 49.93 | 49.95 | 49.93 | 49.93 | 2,362,387 | -0.01(-0.02%) |
Feb 02, 2021 | 49.95 | 49.95 | 49.87 | 49.94 | 1,130,862 | +0.03(+0.06%) |
Feb 01, 2021 | 49.90 | 49.92 | 49.85 | 49.91 | 1,722,532 | +0.01(+0.03%) |
Jan 29, 2021 | 49.84 | 49.90 | 49.83 | 49.89 | 1,310,387 | +0.02(+0.04%) |
Jan 28, 2021 | 49.86 | 49.88 | 49.82 | 49.88 | 1,106,111 | +0.03(+0.06%) |
Jan 27, 2021 | 49.83 | 49.89 | 49.82 | 49.85 | 957,703 | +0.01(+0.02%) |
Jan 26, 2021 | 49.83 | 49.85 | 49.82 | 49.84 | 1,367,980 | +0.00(+0.00%) |
Jan 25, 2021 | 49.81 | 49.85 | 49.81 | 49.84 | 1,016,930 | +0.00(+0.00%) |
Jan 22, 2021 | 49.86 | 49.87 | 49.82 | 49.84 | 901,535 | -0.01(-0.02%) |
Jan 21, 2021 | 49.82 | 49.85 | 49.81 | 49.85 | 1,319,884 | +0.01(+0.02%) |
Jan 20, 2021 | 49.87 | 49.87 | 49.80 | 49.84 | 952,972 | +0.03(+0.06%) |
Jan 19, 2021 | 49.79 | 49.83 | 49.77 | 49.81 | 1,785,690 | -0.01(-0.02%) |
Jan 15, 2021 | 49.86 | 49.86 | 49.78 | 49.82 | 2,433,157 | +0.03(+0.06%) |
Jan 14, 2021 | 49.77 | 49.81 | 49.77 | 49.79 | 1,859,189 | +0.02(+0.04%) |
Jan 13, 2021 | 49.72 | 49.78 | 49.72 | 49.77 | 6,376,224 | +0.06(+0.11%) |
Jan 12, 2021 | 49.65 | 49.79 | 49.64 | 49.72 | 2,324,255 | -0.09(-0.19%) |
Jan 11, 2021 | 49.89 | 49.89 | 49.80 | 49.81 | 1,258,277 | -0.06(-0.13%) |
Jan 08, 2021 | 49.85 | 49.89 | 49.85 | 49.88 | 1,213,650 | -0.01(-0.02%) |
Jan 07, 2021 | 49.91 | 49.92 | 49.88 | 49.89 | 828,489 | -0.04(-0.07%) |
Jan 06, 2021 | 49.89 | 49.96 | 49.87 | 49.92 | 1,757,835 | -0.02(-0.04%) |
Jan 05, 2021 | 49.96 | 49.97 | 49.90 | 49.94 | 1,201,294 | +0.07(+0.15%) |
Jan 04, 2021 | 49.85 | 49.89 | 49.84 | 49.87 | 1,279,352 | +0.01(+0.02%) |
Dec 31, 2020 | 49.86 | 49.86 | 49.86 | 907,822 | +0.02(+0.04%) | |
Dec 30, 2020 | 49.86 | 49.86 | 49.81 | 49.84 | 907,822 | +0.01(+0.02%) |
Dec 29, 2020 | 49.83 | 49.84 | 49.81 | 49.83 | 897,301 | +0.01(+0.02%) |
Dec 28, 2020 | 49.81 | 49.83 | 49.79 | 49.82 | 1,284,189 | +0.02(+0.04%) |
Dec 24, 2020 | 49.82 | 49.83 | 49.80 | 49.80 | 509,275 | -0.01(-0.02%) |
Dec 23, 2020 | 49.83 | 49.84 | 49.77 | 49.81 | 2,056,128 | -0.00(-0.01%) |
Dec 22, 2020 | 49.81 | 49.82 | 49.78 | 49.81 | 1,272,114 | -0.02(-0.04%) |
Dec 21, 2020 | 49.81 | 49.83 | 49.76 | 49.83 | 1,825,654 | +0.03(+0.06%) |
Dec 18, 2020 | 49.77 | 49.82 | 49.76 | 49.81 | 1,978,418 | +0.04(+0.07%) |
Dec 17, 2020 | 49.76 | 49.78 | 49.72 | 49.77 | 1,082,746 | +0.03(+0.06%) |
Dec 16, 2020 | 49.73 | 49.75 | 49.71 | 49.74 | 1,685,069 | +0.00(+0.00%) |
Dec 15, 2020 | 49.72 | 49.74 | 49.70 | 49.74 | 1,369,077 | +0.03(+0.06%) |
Dec 14, 2020 | 49.70 | 49.71 | 49.70 | 49.71 | 1,275,479 | -0.02(-0.04%) |
Dec 11, 2020 | 49.70 | 49.74 | 49.69 | 49.73 | 1,138,213 | +0.06(+0.13%) |
Dec 10, 2020 | 49.67 | 49.68 | 49.65 | 49.67 | 1,574,937 | +0.01(+0.02%) |
Dec 09, 2020 | 49.70 | 49.70 | 49.64 | 49.66 | 3,862,344 | -0.08(-0.17%) |
Dec 08, 2020 | 49.74 | 49.75 | 49.72 | 49.74 | 1,045,419 | -0.01(-0.02%) |
Dec 07, 2020 | 49.74 | 49.76 | 49.73 | 49.75 | 737,026 | +0.01(+0.02%) |
Dec 04, 2020 | 49.75 | 49.76 | 49.73 | 49.74 | 958,386 | -0.02(-0.04%) |
Dec 03, 2020 | 49.77 | 49.77 | 49.74 | 49.76 | 783,968 | +0.03(+0.06%) |
Dec 02, 2020 | 49.76 | 49.76 | 49.70 | 49.73 | 1,426,841 | +0.03(+0.06%) |
Dec 01, 2020 | 49.73 | 49.78 | 49.64 | 49.70 | 1,592,064 | -0.01(-0.02%) |
Nov 30, 2020 | 49.64 | 49.73 | 49.64 | 49.72 | 1,460,493 | +0.02(+0.04%) |
Nov 27, 2020 | 49.73 | 49.73 | 49.68 | 49.70 | 692,768 | -0.01(-0.02%) |
Nov 25, 2020 | 49.71 | 49.73 | 49.69 | 49.71 | 1,141,914 | +0.00(+0.00%) |
Nov 24, 2020 | 49.70 | 49.72 | 49.70 | 49.71 | 1,713,564 | -0.01(-0.02%) |
Nov 23, 2020 | 49.64 | 49.74 | 49.64 | 49.72 | 1,091,648 | +0.00(+0.00%) |
Nov 20, 2020 | 49.70 | 49.72 | 49.69 | 49.72 | 1,077,253 | +0.00(+0.00%) |
Nov 19, 2020 | 49.71 | 49.73 | 49.69 | 49.72 | 1,532,894 | +0.05(+0.09%) |
Nov 18, 2020 | 49.69 | 49.70 | 49.66 | 49.67 | 1,425,905 | +0.03(+0.06%) |
Nov 17, 2020 | 49.68 | 49.69 | 49.64 | 49.64 | 2,848,965 | +0.03(+0.06%) |
Nov 16, 2020 | 49.65 | 49.65 | 49.62 | 49.62 | 939,414 | -0.04(-0.07%) |
Nov 13, 2020 | 49.65 | 49.67 | 49.59 | 49.65 | 1,161,073 | +0.01(+0.02%) |
Nov 12, 2020 | 49.68 | 49.68 | 49.59 | 49.64 | 2,010,231 | +0.03(+0.06%) |
Nov 11, 2020 | 49.59 | 49.62 | 49.58 | 49.62 | 906,214 | +0.05(+0.09%) |
Nov 10, 2020 | 49.58 | 49.61 | 49.56 | 49.57 | 1,350,770 | -0.15(-0.30%) |
Nov 09, 2020 | 49.71 | 49.73 | 49.68 | 49.72 | 1,080,023 | -0.05(-0.09%) |
Nov 06, 2020 | 49.74 | 49.78 | 49.74 | 49.76 | 980,152 | -0.04(-0.07%) |
Nov 05, 2020 | 49.78 | 49.80 | 49.75 | 49.80 | 1,110,676 | +0.02(+0.04%) |
Nov 04, 2020 | 49.78 | 49.80 | 49.73 | 49.78 | 3,246,955 | +0.06(+0.11%) |
Nov 03, 2020 | 49.71 | 49.76 | 49.70 | 49.73 | 942,090 | +0.05(+0.09%) |
Nov 02, 2020 | 49.71 | 49.72 | 49.64 | 49.68 | 4,060,941 | +0.02(+0.03%) |
Oct 30, 2020 | 49.67 | 49.67 | 49.62 | 49.66 | 1,710,797 | +0.01(+0.02%) |
Oct 29, 2020 | 49.64 | 49.66 | 49.62 | 49.65 | 1,707,763 | +0.01(+0.02%) |
Oct 28, 2020 | 49.65 | 49.67 | 49.63 | 49.64 | 1,316,166 | -0.01(-0.02%) |
Oct 27, 2020 | 49.63 | 49.66 | 49.62 | 49.65 | 862,336 | +0.02(+0.04%) |
Oct 26, 2020 | 49.63 | 49.67 | 49.63 | 49.63 | 1,108,084 | -0.01(-0.02%) |
Oct 23, 2020 | 49.63 | 49.64 | 49.60 | 49.64 | 729,508 | -0.01(-0.02%) |
Oct 22, 2020 | 49.63 | 49.65 | 49.57 | 49.65 | 1,211,737 | +0.06(+0.13%) |
Oct 21, 2020 | 49.61 | 49.63 | 49.58 | 49.59 | 920,099 | -0.02(-0.04%) |
Oct 20, 2020 | 49.62 | 49.63 | 49.58 | 49.61 | 1,001,307 | +0.02(+0.04%) |
Oct 19, 2020 | 49.61 | 49.63 | 49.57 | 49.59 | 1,064,501 | +0.00(+0.00%) |
Oct 16, 2020 | 49.61 | 49.63 | 49.58 | 49.59 | 1,816,849 | -0.04(-0.07%) |
Oct 15, 2020 | 49.60 | 49.64 | 49.57 | 49.63 | 1,155,546 | +0.01(+0.02%) |
Oct 14, 2020 | 49.60 | 49.63 | 49.52 | 49.62 | 1,377,199 | -0.02(-0.04%) |
Oct 13, 2020 | 49.64 | 49.70 | 49.61 | 49.63 | 3,023,213 | -0.05(-0.11%) |
Oct 12, 2020 | 49.61 | 49.71 | 49.60 | 49.69 | 1,150,119 | +0.07(+0.15%) |
Oct 09, 2020 | 49.59 | 49.63 | 49.57 | 49.62 | 1,970,533 | -0.08(-0.17%) |
Oct 08, 2020 | 49.76 | 49.76 | 49.70 | 49.70 | 1,576,120 | -0.05(-0.11%) |
Oct 07, 2020 | 49.74 | 49.75 | 49.71 | 49.75 | 1,003,891 | -0.01(-0.02%) |
Oct 06, 2020 | 49.73 | 49.77 | 49.71 | 49.76 | 1,503,361 | +0.06(+0.13%) |
Oct 05, 2020 | 49.75 | 49.75 | 49.70 | 49.70 | 1,067,273 | -0.07(-0.15%) |
Oct 02, 2020 | 49.79 | 49.79 | 49.73 | 49.77 | 825,315 | +0.07(+0.15%) |
Oct 01, 2020 | 49.68 | 49.72 | 49.64 | 49.70 | 2,200,312 | -0.03(-0.06%) |
Sep 30, 2020 | 49.71 | 49.74 | 49.68 | 49.73 | 1,117,459 | +0.02(+0.04%) |
Sep 29, 2020 | 49.69 | 49.72 | 49.68 | 49.71 | 927,067 | +0.03(+0.06%) |
Sep 28, 2020 | 49.71 | 49.71 | 49.66 | 49.68 | 1,322,096 | -0.02(-0.04%) |
Sep 25, 2020 | 49.69 | 49.70 | 49.65 | 49.70 | 1,391,553 | +0.02(+0.04%) |
Sep 24, 2020 | 49.68 | 49.71 | 49.63 | 49.68 | 948,537 | -0.01(-0.02%) |
Sep 23, 2020 | 49.68 | 49.71 | 49.65 | 49.69 | 1,089,749 | +0.02(+0.04%) |
Sep 22, 2020 | 49.66 | 49.69 | 49.63 | 49.67 | 900,619 | +0.05(+0.09%) |
Sep 21, 2020 | 49.71 | 49.71 | 49.59 | 49.63 | 925,831 | -0.03(-0.06%) |
Sep 18, 2020 | 49.68 | 49.70 | 49.66 | 49.66 | 922,391 | -0.04(-0.07%) |
Sep 17, 2020 | 49.71 | 49.72 | 49.68 | 49.69 | 826,500 | +0.02(+0.04%) |
Sep 16, 2020 | 49.77 | 49.77 | 49.67 | 49.67 | 1,281,122 | -0.03(-0.06%) |
Sep 15, 2020 | 49.72 | 49.72 | 49.69 | 49.70 | 1,197,427 | -0.05(-0.11%) |
Sep 14, 2020 | 49.76 | 49.77 | 49.74 | 49.76 | 1,031,769 | +0.03(+0.06%) |
Sep 11, 2020 | 49.75 | 49.76 | 49.71 | 49.73 | 1,421,455 | -0.01(-0.02%) |
Sep 10, 2020 | 49.77 | 49.79 | 49.72 | 49.74 | 1,351,723 | -0.11(-0.22%) |
Sep 09, 2020 | 49.88 | 49.88 | 49.83 | 49.85 | 1,111,735 | -0.01(-0.02%) |
Sep 08, 2020 | 49.85 | 49.89 | 49.81 | 49.86 | 1,572,890 | +0.04(+0.07%) |
Sep 04, 2020 | 49.82 | 49.87 | 49.80 | 49.82 | 732,172 | -0.04(-0.07%) |
Sep 03, 2020 | 49.93 | 49.93 | 49.82 | 49.86 | 3,405,191 | -0.02(-0.04%) |
Sep 02, 2020 | 49.85 | 49.91 | 49.84 | 49.88 | 1,102,078 | +0.07(+0.15%) |
Sep 01, 2020 | 49.77 | 49.82 | 49.77 | 49.80 | 1,004,902 | +0.03(+0.05%) |
Aug 31, 2020 | 49.78 | 49.78 | 49.75 | 49.77 | 655,665 | -0.02(-0.04%) |
Aug 28, 2020 | 49.77 | 49.81 | 49.73 | 49.79 | 999,619 | +0.06(+0.13%) |
Aug 27, 2020 | 49.75 | 49.76 | 49.69 | 49.73 | 1,528,312 | -0.03(-0.06%) |
Aug 26, 2020 | 49.73 | 49.77 | 49.70 | 49.76 | 1,426,524 | +0.03(+0.06%) |
Aug 25, 2020 | 49.71 | 49.77 | 49.69 | 49.73 | 1,147,494 | -0.01(-0.02%) |
Aug 24, 2020 | 49.76 | 49.77 | 49.73 | 49.74 | 783,946 | -0.04(-0.07%) |
Aug 21, 2020 | 49.76 | 49.78 | 49.74 | 49.77 | 742,502 | -0.02(-0.04%) |
Aug 20, 2020 | 49.80 | 49.81 | 49.76 | 49.79 | 710,783 | -0.01(-0.02%) |
Aug 19, 2020 | 49.78 | 49.82 | 49.77 | 49.80 | 1,004,959 | +0.00(+0.00%) |
Aug 18, 2020 | 49.81 | 49.81 | 49.75 | 49.80 | 1,763,860 | +0.02(+0.04%) |
Aug 17, 2020 | 49.77 | 49.79 | 49.74 | 49.78 | 1,091,390 | +0.05(+0.11%) |
Aug 14, 2020 | 49.85 | 49.85 | 49.71 | 49.73 | 748,075 | -0.01(-0.02%) |
Aug 13, 2020 | 49.77 | 49.82 | 49.72 | 49.74 | 3,013,120 | +0.00(+0.00%) |
Aug 12, 2020 | 49.68 | 49.76 | 49.68 | 49.74 | 2,615,119 | +0.01(+0.02%) |
Aug 11, 2020 | 49.79 | 49.89 | 49.72 | 49.73 | 1,090,048 | -0.15(-0.29%) |
Aug 10, 2020 | 49.88 | 49.89 | 49.84 | 49.88 | 1,031,884 | +0.04(+0.07%) |
Aug 07, 2020 | 49.82 | 49.88 | 49.82 | 49.84 | 1,509,809 | +0.05(+0.11%) |
Aug 06, 2020 | 49.83 | 49.83 | 49.75 | 49.78 | 1,086,670 | +0.08(+0.17%) |
Aug 05, 2020 | 49.78 | 49.79 | 49.70 | 49.70 | 1,729,635 | -0.14(-0.28%) |
Aug 04, 2020 | 49.78 | 49.85 | 49.78 | 49.84 | 5,257,056 | +0.10(+0.20%) |