Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 49.76 | 49.76 | 49.69 | 49.74 | 2,334,875 | +0.01(+0.03%) |
Jul 31, 2020 | 49.72 | 49.75 | 49.67 | 49.72 | 1,535,417 | +0.00(+0.00%) |
Jul 30, 2020 | 49.68 | 49.72 | 49.67 | 49.72 | 875,689 | +0.03(+0.06%) |
Jul 29, 2020 | 49.64 | 49.71 | 49.64 | 49.70 | 1,027,008 | +0.05(+0.11%) |
Jul 28, 2020 | 49.61 | 49.73 | 49.61 | 49.64 | 1,428,630 | +0.04(+0.07%) |
Jul 27, 2020 | 49.58 | 49.62 | 49.57 | 49.61 | 911,486 | +0.02(+0.04%) |
Jul 24, 2020 | 49.66 | 49.66 | 49.54 | 49.59 | 8,127,905 | -0.05(-0.11%) |
Jul 23, 2020 | 49.69 | 49.69 | 49.61 | 49.64 | 4,652,884 | -0.03(-0.06%) |
Jul 22, 2020 | 49.67 | 49.70 | 49.64 | 49.67 | 776,094 | +0.00(+0.00%) |
Jul 21, 2020 | 49.62 | 49.69 | 49.62 | 49.67 | 820,236 | +0.03(+0.06%) |
Jul 20, 2020 | 49.66 | 49.69 | 49.62 | 49.64 | 655,550 | -0.01(-0.02%) |
Jul 17, 2020 | 49.62 | 49.65 | 49.59 | 49.65 | 889,058 | +0.05(+0.11%) |
Jul 16, 2020 | 49.63 | 49.69 | 49.60 | 49.60 | 1,727,200 | -0.05(-0.09%) |
Jul 15, 2020 | 49.62 | 49.65 | 49.61 | 49.64 | 601,733 | -0.01(-0.02%) |
Jul 14, 2020 | 49.64 | 49.68 | 49.62 | 49.65 | 889,538 | +0.06(+0.13%) |
Jul 13, 2020 | 49.62 | 49.66 | 49.58 | 49.59 | 1,062,137 | -0.05(-0.09%) |
Jul 10, 2020 | 49.70 | 49.70 | 49.62 | 49.63 | 942,893 | -0.13(-0.26%) |
Jul 09, 2020 | 49.73 | 49.76 | 49.71 | 49.76 | 774,204 | +0.02(+0.04%) |
Jul 08, 2020 | 49.72 | 49.76 | 49.68 | 49.74 | 965,034 | +0.04(+0.07%) |
Jul 07, 2020 | 49.70 | 49.73 | 49.68 | 49.71 | 837,912 | +0.00(+0.00%) |
Jul 06, 2020 | 49.74 | 49.76 | 49.70 | 49.71 | 1,082,402 | -0.03(-0.06%) |
Jul 02, 2020 | 49.73 | 49.75 | 49.68 | 49.73 | 1,070,808 | +0.05(+0.09%) |
Jul 01, 2020 | 49.72 | 49.72 | 49.64 | 49.69 | 894,274 | +0.07(+0.15%) |
Jun 30, 2020 | 49.65 | 49.66 | 49.57 | 49.61 | 1,004,387 | -0.05(-0.09%) |
Jun 29, 2020 | 49.60 | 49.66 | 49.60 | 49.66 | 700,904 | +0.01(+0.02%) |
Jun 26, 2020 | 49.62 | 49.66 | 49.59 | 49.65 | 689,629 | +0.05(+0.09%) |
Jun 25, 2020 | 49.60 | 49.60 | 49.54 | 49.60 | 5,499,948 | +0.03(+0.06%) |
Jun 24, 2020 | 49.57 | 49.61 | 49.56 | 49.58 | 10,485,464 | -0.01(-0.02%) |
Jun 23, 2020 | 49.66 | 49.66 | 49.57 | 49.59 | 4,961,937 | -0.02(-0.04%) |
Jun 22, 2020 | 49.60 | 49.69 | 49.60 | 49.60 | 3,040,765 | +0.02(+0.04%) |
Jun 19, 2020 | 49.58 | 49.65 | 49.58 | 49.59 | 1,517,996 | -0.04(-0.07%) |
Jun 18, 2020 | 49.68 | 49.68 | 49.58 | 49.62 | 6,233,274 | +0.01(+0.02%) |
Jun 17, 2020 | 49.68 | 49.68 | 49.60 | 49.61 | 1,095,308 | -0.01(-0.02%) |
Jun 16, 2020 | 49.73 | 49.73 | 49.62 | 49.62 | 3,915,232 | -0.09(-0.18%) |
Jun 15, 2020 | 49.80 | 49.80 | 49.70 | 49.71 | 1,154,661 | -0.04(-0.07%) |
Jun 12, 2020 | 49.70 | 49.88 | 49.70 | 49.75 | 992,966 | +0.04(+0.07%) |
Jun 11, 2020 | 49.74 | 49.81 | 49.70 | 49.71 | 1,250,677 | -0.03(-0.06%) |
Jun 10, 2020 | 49.70 | 49.80 | 49.70 | 49.74 | 1,195,159 | +0.01(+0.02%) |
Jun 09, 2020 | 49.70 | 49.78 | 49.69 | 49.73 | 1,891,463 | +0.00(+0.00%) |
Jun 08, 2020 | 49.78 | 49.80 | 49.73 | 49.73 | 1,268,578 | +0.01(+0.02%) |
Jun 05, 2020 | 49.70 | 49.76 | 49.70 | 49.72 | 699,054 | -0.06(-0.13%) |
Jun 04, 2020 | 49.78 | 49.80 | 49.72 | 49.79 | 639,813 | -0.03(-0.06%) |
Jun 03, 2020 | 49.81 | 49.86 | 49.75 | 49.81 | 1,295,691 | +0.03(+0.06%) |
Jun 02, 2020 | 49.73 | 49.81 | 49.73 | 49.79 | 957,751 | +0.05(+0.11%) |
Jun 01, 2020 | 49.71 | 49.79 | 49.70 | 49.73 | 1,002,349 | +0.05(+0.10%) |
May 29, 2020 | 49.69 | 49.74 | 49.67 | 49.68 | 4,325,558 | +0.02(+0.04%) |
May 28, 2020 | 49.67 | 49.74 | 49.66 | 49.66 | 3,143,447 | -0.02(-0.04%) |
May 27, 2020 | 49.66 | 49.76 | 49.65 | 49.68 | 1,767,061 | -0.02(-0.04%) |
May 26, 2020 | 49.65 | 49.72 | 49.62 | 49.70 | 490,554 | +0.03(+0.05%) |
May 22, 2020 | 49.66 | 49.70 | 49.65 | 49.67 | 589,833 | -0.04(-0.07%) |
May 21, 2020 | 49.65 | 49.79 | 49.65 | 49.71 | 1,213,455 | +0.04(+0.07%) |
May 20, 2020 | 49.63 | 49.73 | 49.60 | 49.67 | 934,025 | +0.05(+0.11%) |
May 19, 2020 | 49.56 | 49.65 | 49.56 | 49.62 | 671,207 | -0.02(-0.04%) |
May 18, 2020 | 49.60 | 49.65 | 49.59 | 49.64 | 919,859 | -0.04(-0.07%) |
May 15, 2020 | 49.66 | 49.70 | 49.62 | 49.67 | 692,036 | -0.02(-0.04%) |
May 14, 2020 | 49.66 | 49.72 | 49.65 | 49.69 | 935,588 | +0.02(+0.04%) |
May 13, 2020 | 49.64 | 49.69 | 49.55 | 49.67 | 946,767 | +0.04(+0.07%) |
May 12, 2020 | 49.61 | 49.68 | 49.56 | 49.64 | 1,065,920 | -0.02(-0.04%) |
May 11, 2020 | 49.66 | 49.69 | 49.61 | 49.66 | 1,109,102 | -0.14(-0.27%) |
May 08, 2020 | 49.81 | 49.84 | 49.75 | 49.79 | 974,274 | +0.03(+0.06%) |
May 07, 2020 | 49.69 | 49.85 | 49.69 | 49.76 | 930,270 | +0.08(+0.16%) |
May 06, 2020 | 49.71 | 49.76 | 49.65 | 49.68 | 1,051,251 | -0.06(-0.13%) |
May 05, 2020 | 49.70 | 49.77 | 49.69 | 49.75 | 1,173,344 | +0.03(+0.05%) |
May 04, 2020 | 49.73 | 49.76 | 49.62 | 49.72 | 1,025,296 | +0.07(+0.15%) |
May 01, 2020 | 49.59 | 49.69 | 49.59 | 49.65 | 2,298,189 | -0.04(-0.08%) |
Apr 30, 2020 | 49.60 | 49.69 | 49.58 | 49.69 | 1,085,195 | +0.10(+0.20%) |
Apr 29, 2020 | 49.49 | 49.59 | 49.43 | 49.59 | 645,348 | +0.14(+0.28%) |
Apr 28, 2020 | 49.31 | 49.52 | 49.31 | 49.45 | 1,121,247 | +0.11(+0.22%) |
Apr 27, 2020 | 49.35 | 49.40 | 49.29 | 49.34 | 931,855 | +0.03(+0.06%) |
Apr 24, 2020 | 49.43 | 49.48 | 49.28 | 49.31 | 740,639 | -0.06(-0.13%) |
Apr 23, 2020 | 49.36 | 49.43 | 49.25 | 49.38 | 880,162 | +0.13(+0.26%) |
Apr 22, 2020 | 49.17 | 49.32 | 49.12 | 49.25 | 1,175,655 | +0.05(+0.09%) |
Apr 21, 2020 | 49.18 | 49.28 | 49.10 | 49.20 | 621,871 | -0.04(-0.07%) |
Apr 20, 2020 | 49.24 | 49.30 | 49.11 | 49.24 | 813,462 | +0.00(+0.00%) |
Apr 17, 2020 | 49.31 | 49.38 | 49.22 | 49.24 | 1,130,699 | -0.04(-0.07%) |
Apr 16, 2020 | 49.34 | 49.37 | 49.21 | 49.28 | 2,118,325 | -0.05(-0.09%) |
Apr 15, 2020 | 49.31 | 49.40 | 49.20 | 49.32 | 1,047,008 | +0.03(+0.06%) |
Apr 14, 2020 | 49.19 | 49.33 | 48.93 | 49.30 | 2,900,959 | +0.02(+0.04%) |
Apr 13, 2020 | 49.27 | 49.38 | 48.97 | 49.28 | 3,677,742 | -0.14(-0.28%) |
Apr 09, 2020 | 49.31 | 49.62 | 49.16 | 49.41 | 1,663,497 | -0.15(-0.29%) |
Apr 08, 2020 | 49.57 | 49.59 | 49.42 | 49.56 | 958,000 | +0.04(+0.07%) |
Apr 07, 2020 | 49.11 | 49.64 | 49.11 | 49.52 | 1,498,865 | +0.20(+0.41%) |
Apr 06, 2020 | 49.54 | 49.56 | 49.30 | 49.32 | 3,182,575 | -0.24(-0.48%) |
Apr 03, 2020 | 49.71 | 49.74 | 49.43 | 49.56 | 1,278,387 | +0.06(+0.13%) |
Apr 02, 2020 | 49.60 | 49.69 | 49.33 | 49.50 | 1,669,263 | +0.15(+0.29%) |
Apr 01, 2020 | 49.42 | 49.48 | 49.29 | 49.35 | 1,283,883 | -0.09(-0.19%) |
Mar 31, 2020 | 49.35 | 49.52 | 49.13 | 49.45 | 1,082,894 | -0.09(-0.18%) |
Mar 30, 2020 | 49.39 | 49.66 | 49.37 | 49.54 | 2,859,539 | +0.25(+0.52%) |
Mar 27, 2020 | 49.15 | 49.35 | 49.01 | 49.28 | 1,916,230 | +0.20(+0.41%) |
Mar 26, 2020 | 48.68 | 49.29 | 48.52 | 49.08 | 2,343,102 | +0.24(+0.50%) |
Mar 25, 2020 | 48.81 | 49.20 | 48.60 | 48.84 | 2,005,166 | -0.06(-0.13%) |
Mar 24, 2020 | 48.29 | 48.96 | 47.66 | 48.90 | 2,150,913 | +1.40(+2.94%) |
Mar 23, 2020 | 46.80 | 48.30 | 46.80 | 47.50 | 3,874,661 | +0.09(+0.19%) |
Mar 20, 2020 | 47.33 | 47.80 | 46.77 | 47.41 | 2,802,094 | -0.40(-0.83%) |
Mar 19, 2020 | 46.27 | 47.98 | 46.06 | 47.81 | 5,374,887 | +1.18(+2.53%) |
Mar 18, 2020 | 47.54 | 47.92 | 46.54 | 46.63 | 4,150,277 | -1.29(-2.69%) |
Mar 17, 2020 | 47.99 | 48.32 | 47.52 | 47.92 | 3,297,808 | -0.21(-0.43%) |
Mar 16, 2020 | 47.60 | 48.66 | 46.66 | 48.13 | 6,127,802 | +1.01(+2.14%) |
Mar 13, 2020 | 47.18 | 48.08 | 46.67 | 47.12 | 4,973,051 | +0.00(+0.00%) |
Mar 12, 2020 | 48.57 | 48.66 | 46.38 | 47.12 | 5,099,655 | -1.53(-3.15%) |
Mar 11, 2020 | 48.90 | 48.91 | 48.33 | 48.66 | 5,110,080 | -0.26(-0.54%) |
Mar 10, 2020 | 48.92 | 49.00 | 48.86 | 48.92 | 2,336,437 | -0.21(-0.42%) |
Mar 09, 2020 | 48.86 | 49.33 | 48.48 | 49.13 | 2,152,234 | +0.17(+0.35%) |
Mar 06, 2020 | 49.00 | 49.08 | 48.94 | 48.96 | 3,259,962 | -0.04(-0.07%) |
Mar 05, 2020 | 48.98 | 48.99 | 48.95 | 48.99 | 679,267 | +0.06(+0.13%) |
Mar 04, 2020 | 49.00 | 49.00 | 48.90 | 48.93 | 1,374,114 | +0.00(+0.00%) |
Mar 03, 2020 | 48.86 | 48.98 | 48.83 | 48.93 | 1,286,148 | +0.10(+0.20%) |