Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.86 | 52.86 | 52.86 | 2,718,304 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.82 | 52.84 | 52.81 | 52.84 | 2,718,304 | +0.01(+0.02%) |
Dec 29, 2020 | 52.79 | 52.83 | 52.79 | 52.83 | 2,691,642 | +0.02(+0.03%) |
Dec 28, 2020 | 52.76 | 52.81 | 52.74 | 52.81 | 3,165,637 | +0.04(+0.07%) |
Dec 24, 2020 | 52.73 | 52.78 | 52.72 | 52.78 | 2,095,209 | +0.08(+0.15%) |
Dec 23, 2020 | 52.71 | 52.71 | 52.64 | 52.69 | 2,685,075 | -0.13(-0.25%) |
Dec 22, 2020 | 52.79 | 52.83 | 52.78 | 52.83 | 3,027,509 | +0.05(+0.09%) |
Dec 21, 2020 | 52.80 | 52.80 | 52.75 | 52.78 | 2,969,302 | +0.04(+0.08%) |
Dec 18, 2020 | 52.74 | 52.76 | 52.72 | 52.74 | 2,546,497 | -0.04(-0.07%) |
Dec 17, 2020 | 52.81 | 52.83 | 52.74 | 52.77 | 2,728,211 | +0.04(+0.07%) |
Dec 16, 2020 | 52.67 | 52.74 | 52.66 | 52.74 | 3,112,179 | -0.10(-0.19%) |
Dec 15, 2020 | 52.84 | 52.85 | 52.80 | 52.83 | 3,068,664 | +0.01(+0.02%) |
Dec 14, 2020 | 52.78 | 52.83 | 52.77 | 52.83 | 3,593,046 | -0.09(-0.17%) |
Dec 11, 2020 | 52.91 | 52.93 | 52.90 | 52.92 | 2,222,744 | +0.08(+0.15%) |
Dec 10, 2020 | 52.76 | 52.83 | 52.74 | 52.83 | 2,159,553 | +0.11(+0.21%) |
Dec 09, 2020 | 52.74 | 52.74 | 52.69 | 52.73 | 3,238,641 | -0.02(-0.04%) |
Dec 08, 2020 | 52.68 | 52.76 | 52.68 | 52.75 | 2,272,225 | +0.07(+0.13%) |
Dec 07, 2020 | 52.64 | 52.69 | 52.63 | 52.68 | 2,829,266 | +0.09(+0.17%) |
Dec 04, 2020 | 52.58 | 52.59 | 52.55 | 52.59 | 4,735,379 | -0.04(-0.07%) |
Dec 03, 2020 | 52.57 | 52.63 | 52.56 | 52.63 | 2,704,144 | +0.13(+0.24%) |
Dec 02, 2020 | 52.49 | 52.50 | 52.46 | 52.50 | 2,969,643 | +0.01(+0.02%) |
Dec 01, 2020 | 52.56 | 52.58 | 52.46 | 52.49 | 3,708,639 | -0.18(-0.33%) |
Nov 30, 2020 | 52.69 | 52.69 | 52.62 | 52.67 | 5,382,457 | -0.02(-0.04%) |
Nov 27, 2020 | 52.66 | 52.69 | 52.65 | 52.69 | 1,649,457 | +0.09(+0.16%) |
Nov 25, 2020 | 52.61 | 52.64 | 52.60 | 52.60 | 1,753,458 | +0.01(+0.02%) |
Nov 24, 2020 | 52.61 | 52.61 | 52.56 | 52.60 | 3,806,573 | -0.04(-0.07%) |
Nov 23, 2020 | 52.63 | 52.64 | 52.59 | 52.63 | 3,173,628 | -0.04(-0.07%) |
Nov 20, 2020 | 52.61 | 52.67 | 52.60 | 52.67 | 2,415,241 | +0.08(+0.15%) |
Nov 19, 2020 | 52.57 | 52.60 | 52.55 | 52.59 | 2,730,014 | +0.04(+0.09%) |
Nov 18, 2020 | 52.54 | 52.57 | 52.51 | 52.54 | 2,213,596 | -0.01(-0.02%) |
Nov 17, 2020 | 52.48 | 52.56 | 52.48 | 52.55 | 3,414,577 | +0.10(+0.19%) |
Nov 16, 2020 | 52.42 | 52.45 | 52.40 | 52.45 | 3,558,961 | -0.01(-0.02%) |
Nov 13, 2020 | 52.46 | 52.48 | 52.43 | 52.46 | 2,332,685 | +0.05(+0.09%) |
Nov 12, 2020 | 52.37 | 52.44 | 52.35 | 52.42 | 3,015,308 | +0.11(+0.21%) |
Nov 11, 2020 | 52.30 | 52.31 | 52.28 | 52.31 | 2,442,181 | +0.12(+0.22%) |
Nov 10, 2020 | 52.23 | 52.24 | 52.18 | 52.19 | 2,816,432 | -0.04(-0.09%) |
Nov 09, 2020 | 52.37 | 52.38 | 52.24 | 52.24 | 14,181,353 | -0.34(-0.65%) |
Nov 06, 2020 | 52.57 | 52.60 | 52.53 | 52.58 | 3,030,802 | -0.04(-0.07%) |
Nov 05, 2020 | 52.60 | 52.64 | 52.59 | 52.61 | 2,857,046 | +0.01(+0.02%) |
Nov 04, 2020 | 52.60 | 52.64 | 52.57 | 52.60 | 13,590,454 | +0.13(+0.24%) |
Nov 03, 2020 | 52.48 | 52.50 | 52.46 | 52.48 | 3,159,450 | -0.04(-0.07%) |
Nov 02, 2020 | 52.51 | 52.54 | 52.49 | 52.51 | 4,711,276 | +0.05(+0.10%) |
Oct 30, 2020 | 52.50 | 52.51 | 52.40 | 52.46 | 3,363,849 | -0.07(-0.14%) |
Oct 29, 2020 | 52.56 | 52.58 | 52.47 | 52.54 | 8,104,081 | +0.00(+0.00%) |
Oct 28, 2020 | 52.59 | 52.59 | 52.53 | 52.54 | 2,831,301 | -0.01(-0.02%) |
Oct 27, 2020 | 52.47 | 52.56 | 52.46 | 52.54 | 2,830,418 | +0.10(+0.19%) |
Oct 26, 2020 | 52.42 | 52.45 | 52.41 | 52.45 | 2,569,163 | +0.05(+0.09%) |
Oct 23, 2020 | 52.34 | 52.41 | 52.31 | 52.40 | 2,495,364 | +0.05(+0.10%) |
Oct 22, 2020 | 52.41 | 52.41 | 52.33 | 52.35 | 3,526,641 | -0.07(-0.14%) |
Oct 21, 2020 | 52.47 | 52.47 | 52.42 | 52.42 | 3,251,663 | -0.10(-0.19%) |
Oct 20, 2020 | 52.58 | 52.58 | 52.50 | 52.52 | 4,699,347 | -0.05(-0.10%) |
Oct 19, 2020 | 52.56 | 52.59 | 52.53 | 52.57 | 2,117,830 | -0.01(-0.03%) |
Oct 16, 2020 | 52.59 | 52.60 | 52.57 | 52.58 | 2,272,628 | +0.04(+0.08%) |
Oct 15, 2020 | 52.58 | 52.59 | 52.54 | 52.54 | 2,794,133 | +0.04(+0.09%) |
Oct 14, 2020 | 52.49 | 52.51 | 52.48 | 52.50 | 2,569,863 | +0.05(+0.10%) |
Oct 13, 2020 | 52.43 | 52.45 | 52.41 | 52.45 | 4,323,900 | +0.06(+0.12%) |
Oct 12, 2020 | 52.41 | 52.42 | 52.37 | 52.38 | 1,960,891 | +0.01(+0.02%) |
Oct 09, 2020 | 52.36 | 52.39 | 52.33 | 52.37 | 1,544,368 | +0.05(+0.10%) |
Oct 08, 2020 | 52.27 | 52.32 | 52.25 | 52.32 | 1,651,302 | +0.09(+0.17%) |
Oct 07, 2020 | 52.25 | 52.26 | 52.22 | 52.23 | 2,248,340 | -0.03(-0.06%) |
Oct 06, 2020 | 52.23 | 52.27 | 52.22 | 52.26 | 2,634,889 | +0.03(+0.06%) |
Oct 05, 2020 | 52.28 | 52.29 | 52.21 | 52.23 | 2,261,570 | -0.11(-0.21%) |
Oct 02, 2020 | 52.35 | 52.37 | 52.30 | 52.34 | 2,045,887 | +0.03(+0.06%) |
Oct 01, 2020 | 52.21 | 52.31 | 52.21 | 52.31 | 2,659,882 | +0.03(+0.05%) |
Sep 30, 2020 | 52.33 | 52.33 | 52.25 | 52.28 | 3,173,671 | -0.06(-0.12%) |
Sep 29, 2020 | 52.30 | 52.36 | 52.30 | 52.35 | 3,568,625 | +0.04(+0.07%) |
Sep 28, 2020 | 52.29 | 52.31 | 52.25 | 52.31 | 4,851,200 | +0.01(+0.03%) |
Sep 25, 2020 | 52.29 | 52.30 | 52.25 | 52.30 | 3,225,734 | +0.08(+0.15%) |
Sep 24, 2020 | 52.23 | 52.27 | 52.20 | 52.22 | 3,716,008 | +0.00(+0.00%) |
Sep 23, 2020 | 52.25 | 52.27 | 52.21 | 52.22 | 4,846,851 | -0.04(-0.08%) |
Sep 22, 2020 | 52.30 | 52.30 | 52.22 | 52.26 | 9,511,904 | -0.02(-0.04%) |
Sep 21, 2020 | 52.32 | 52.34 | 52.25 | 52.28 | 9,616,268 | +0.06(+0.11%) |
Sep 18, 2020 | 52.24 | 52.27 | 52.21 | 52.22 | 2,206,987 | -0.02(-0.03%) |
Sep 17, 2020 | 52.28 | 52.28 | 52.22 | 52.24 | 2,231,227 | +0.04(+0.08%) |
Sep 16, 2020 | 52.24 | 52.25 | 52.18 | 52.20 | 2,222,595 | +0.01(+0.02%) |
Sep 15, 2020 | 52.15 | 52.20 | 52.15 | 52.19 | 2,208,399 | -0.00(-0.01%) |
Sep 14, 2020 | 52.23 | 52.25 | 52.19 | 52.19 | 2,902,822 | +0.01(+0.03%) |
Sep 11, 2020 | 52.15 | 52.21 | 52.13 | 52.18 | 2,738,396 | +0.09(+0.17%) |
Sep 10, 2020 | 52.04 | 52.09 | 51.99 | 52.09 | 6,982,145 | +0.01(+0.02%) |
Sep 09, 2020 | 52.13 | 52.13 | 52.04 | 52.08 | 6,330,114 | -0.02(-0.03%) |
Sep 08, 2020 | 52.10 | 52.13 | 52.09 | 52.10 | 2,214,632 | +0.07(+0.14%) |
Sep 04, 2020 | 52.09 | 52.09 | 51.99 | 52.03 | 1,885,916 | -0.09(-0.17%) |
Sep 03, 2020 | 52.13 | 52.15 | 52.11 | 52.12 | 2,444,315 | -0.02(-0.03%) |
Sep 02, 2020 | 52.04 | 52.14 | 52.03 | 52.13 | 2,459,149 | +0.15(+0.29%) |
Sep 01, 2020 | 51.86 | 51.99 | 51.85 | 51.98 | 5,149,993 | +0.14(+0.27%) |
Aug 31, 2020 | 51.84 | 51.85 | 51.80 | 51.84 | 3,450,978 | -0.04(-0.07%) |
Aug 28, 2020 | 51.90 | 51.90 | 51.85 | 51.88 | 3,238,369 | -0.04(-0.09%) |
Aug 27, 2020 | 52.08 | 52.08 | 51.89 | 51.92 | 4,586,294 | -0.05(-0.10%) |
Aug 26, 2020 | 51.98 | 51.98 | 51.94 | 51.98 | 2,977,707 | +0.02(+0.03%) |
Aug 25, 2020 | 51.97 | 51.97 | 51.89 | 51.96 | 2,380,721 | -0.18(-0.34%) |
Aug 24, 2020 | 52.15 | 52.15 | 52.12 | 52.13 | 1,832,707 | +0.01(+0.03%) |
Aug 21, 2020 | 52.08 | 52.12 | 52.08 | 52.12 | 2,669,218 | +0.01(+0.02%) |
Aug 20, 2020 | 52.15 | 52.15 | 52.09 | 52.11 | 2,208,324 | +0.09(+0.17%) |
Aug 19, 2020 | 52.07 | 52.13 | 52.02 | 52.02 | 4,548,496 | -0.07(-0.13%) |
Aug 18, 2020 | 52.07 | 52.10 | 52.03 | 52.09 | 3,374,945 | +0.06(+0.11%) |
Aug 17, 2020 | 52.00 | 52.08 | 51.97 | 52.03 | 7,355,743 | +0.14(+0.28%) |
Aug 14, 2020 | 51.85 | 51.91 | 51.85 | 51.89 | 2,855,668 | -0.07(-0.14%) |
Aug 13, 2020 | 51.95 | 51.99 | 51.89 | 51.96 | 3,317,589 | -0.13(-0.26%) |
Aug 12, 2020 | 52.07 | 52.09 | 52.03 | 52.09 | 2,717,659 | -0.01(-0.02%) |
Aug 11, 2020 | 52.14 | 52.15 | 52.08 | 52.10 | 10,333,488 | -0.14(-0.27%) |
Aug 10, 2020 | 52.31 | 52.31 | 52.22 | 52.24 | 2,347,882 | +0.04(+0.07%) |
Aug 07, 2020 | 52.29 | 52.29 | 52.21 | 52.21 | 1,742,426 | -0.10(-0.19%) |
Aug 06, 2020 | 52.31 | 52.35 | 52.28 | 52.31 | 1,727,815 | +0.06(+0.12%) |
Aug 05, 2020 | 52.25 | 52.28 | 52.24 | 52.24 | 1,790,884 | -0.12(-0.22%) |
Aug 04, 2020 | 52.27 | 52.36 | 52.27 | 52.36 | 1,688,521 | +0.13(+0.26%) |
Aug 03, 2020 | 52.20 | 52.24 | 52.15 | 52.23 | 2,244,908 | -0.01(-0.02%) |
Jul 31, 2020 | 52.27 | 52.27 | 52.23 | 52.24 | 1,906,039 | -0.04(-0.07%) |
Jul 30, 2020 | 52.28 | 52.29 | 52.25 | 52.27 | 1,478,973 | +0.11(+0.21%) |
Jul 29, 2020 | 52.17 | 52.17 | 52.13 | 52.17 | 1,882,879 | +0.00(+0.00%) |
Jul 28, 2020 | 52.18 | 52.25 | 52.13 | 52.17 | 1,845,852 | +0.03(+0.06%) |
Jul 27, 2020 | 52.15 | 52.17 | 52.12 | 52.13 | 2,024,070 | +0.07(+0.13%) |
Jul 24, 2020 | 52.03 | 52.08 | 52.03 | 52.07 | 1,343,891 | -0.03(-0.05%) |
Jul 23, 2020 | 52.14 | 52.14 | 52.09 | 52.09 | 1,452,656 | -0.01(-0.02%) |
Jul 22, 2020 | 52.06 | 52.11 | 52.04 | 52.10 | 2,397,252 | +0.13(+0.24%) |
Jul 21, 2020 | 51.98 | 51.99 | 51.94 | 51.98 | 1,645,507 | +0.05(+0.09%) |
Jul 20, 2020 | 51.89 | 51.96 | 51.89 | 51.93 | 1,772,454 | +0.05(+0.10%) |
Jul 17, 2020 | 51.87 | 51.89 | 51.85 | 51.88 | 1,956,981 | -0.03(-0.05%) |
Jul 16, 2020 | 51.88 | 51.93 | 51.88 | 51.91 | 1,752,078 | +0.07(+0.13%) |
Jul 15, 2020 | 51.83 | 51.84 | 51.81 | 51.84 | 1,843,575 | -0.04(-0.08%) |
Jul 14, 2020 | 51.89 | 51.89 | 51.85 | 51.88 | 1,697,162 | +0.15(+0.29%) |
Jul 13, 2020 | 51.72 | 51.75 | 51.71 | 51.73 | 2,308,631 | -0.13(-0.24%) |
Jul 10, 2020 | 51.91 | 51.91 | 51.85 | 51.85 | 1,886,420 | -0.05(-0.10%) |
Jul 09, 2020 | 51.86 | 51.92 | 51.82 | 51.91 | 2,033,120 | +0.13(+0.24%) |
Jul 08, 2020 | 51.83 | 51.84 | 51.76 | 51.78 | 5,661,196 | -0.04(-0.07%) |
Jul 07, 2020 | 51.76 | 51.83 | 51.76 | 51.82 | 1,439,118 | +0.10(+0.19%) |
Jul 06, 2020 | 51.74 | 51.74 | 51.71 | 51.72 | 1,852,489 | +0.01(+0.02%) |
Jul 02, 2020 | 51.62 | 51.74 | 51.62 | 51.71 | 3,257,287 | +0.08(+0.16%) |
Jul 01, 2020 | 51.58 | 51.63 | 51.54 | 51.63 | 3,300,407 | -0.12(-0.23%) |
Jun 30, 2020 | 51.81 | 51.82 | 51.73 | 51.75 | 2,710,512 | -0.02(-0.03%) |
Jun 29, 2020 | 51.75 | 51.79 | 51.74 | 51.76 | 2,190,367 | +0.03(+0.05%) |
Jun 26, 2020 | 51.73 | 51.81 | 51.73 | 51.74 | 1,619,434 | -0.04(-0.07%) |
Jun 25, 2020 | 51.83 | 51.83 | 51.76 | 51.77 | 2,166,922 | +0.04(+0.09%) |
Jun 24, 2020 | 51.62 | 51.73 | 51.59 | 51.73 | 2,435,610 | +0.09(+0.17%) |
Jun 23, 2020 | 51.63 | 51.67 | 51.60 | 51.64 | 1,662,257 | -0.04(-0.09%) |
Jun 22, 2020 | 51.68 | 51.76 | 51.68 | 51.68 | 1,775,473 | +0.02(+0.03%) |
Jun 19, 2020 | 51.63 | 51.69 | 51.61 | 51.67 | 1,686,259 | +0.00(+0.00%) |
Jun 18, 2020 | 51.65 | 51.67 | 51.64 | 51.67 | 1,704,443 | +0.03(+0.05%) |
Jun 17, 2020 | 51.63 | 51.67 | 51.61 | 51.64 | 2,001,797 | +0.06(+0.12%) |
Jun 16, 2020 | 51.55 | 51.59 | 51.51 | 51.58 | 2,412,037 | +0.03(+0.05%) |
Jun 15, 2020 | 51.54 | 51.60 | 51.54 | 51.55 | 1,897,345 | +0.01(+0.02%) |
Jun 12, 2020 | 51.55 | 51.58 | 51.49 | 51.54 | 1,986,919 | -0.04(-0.07%) |
Jun 11, 2020 | 51.54 | 51.64 | 51.52 | 51.58 | 1,919,652 | +0.15(+0.30%) |
Jun 10, 2020 | 51.33 | 51.42 | 51.30 | 51.42 | 2,894,833 | +0.10(+0.19%) |
Jun 09, 2020 | 51.35 | 51.42 | 51.33 | 51.33 | 2,488,771 | +0.01(+0.02%) |
Jun 08, 2020 | 51.28 | 51.35 | 51.27 | 51.32 | 2,350,013 | +0.11(+0.21%) |
Jun 05, 2020 | 51.23 | 51.24 | 51.14 | 51.21 | 2,647,032 | +0.05(+0.11%) |
Jun 04, 2020 | 51.24 | 51.25 | 51.12 | 51.16 | 2,698,341 | -0.07(-0.14%) |
Jun 03, 2020 | 51.32 | 51.32 | 51.16 | 51.23 | 2,354,041 | -0.16(-0.31%) |
Jun 02, 2020 | 51.41 | 51.42 | 51.34 | 51.39 | 1,921,699 | +0.05(+0.10%) |
Jun 01, 2020 | 51.34 | 51.37 | 51.30 | 51.33 | 2,870,109 | -0.14(-0.27%) |
May 29, 2020 | 51.47 | 51.48 | 51.44 | 51.47 | 2,183,065 | +0.08(+0.16%) |
May 28, 2020 | 51.38 | 51.41 | 51.35 | 51.39 | 1,830,559 | +0.04(+0.09%) |
May 27, 2020 | 51.37 | 51.37 | 51.28 | 51.35 | 2,102,479 | +0.09(+0.17%) |
May 26, 2020 | 51.35 | 51.35 | 51.22 | 51.26 | 2,145,153 | -0.12(-0.23%) |
May 22, 2020 | 51.36 | 51.37 | 51.35 | 51.37 | 1,228,532 | +0.00(+0.00%) |
May 21, 2020 | 51.32 | 51.39 | 51.30 | 51.37 | 1,548,293 | +0.07(+0.14%) |
May 20, 2020 | 51.21 | 51.32 | 51.21 | 51.30 | 1,589,143 | +0.09(+0.17%) |
May 19, 2020 | 51.16 | 51.21 | 51.11 | 51.21 | 1,330,617 | +0.06(+0.12%) |
May 18, 2020 | 51.24 | 51.24 | 51.09 | 51.15 | 1,688,593 | -0.04(-0.07%) |
May 15, 2020 | 51.25 | 51.25 | 51.18 | 51.18 | 2,207,852 | -0.06(-0.12%) |
May 14, 2020 | 51.24 | 51.27 | 51.19 | 51.25 | 1,528,112 | +0.02(+0.04%) |
May 13, 2020 | 51.27 | 51.29 | 51.21 | 51.23 | 1,321,969 | +0.05(+0.10%) |
May 12, 2020 | 51.05 | 51.19 | 51.05 | 51.18 | 2,232,277 | +0.13(+0.25%) |
May 11, 2020 | 51.09 | 51.13 | 51.01 | 51.05 | 2,191,428 | -0.13(-0.25%) |
May 08, 2020 | 51.06 | 51.22 | 51.06 | 51.18 | 2,381,810 | -0.02(-0.03%) |
May 07, 2020 | 51.03 | 51.21 | 51.02 | 51.19 | 2,191,633 | +0.10(+0.19%) |
May 06, 2020 | 51.18 | 51.21 | 51.01 | 51.10 | 2,649,258 | -0.17(-0.33%) |
May 05, 2020 | 51.21 | 51.30 | 51.21 | 51.27 | 1,902,865 | +0.02(+0.03%) |
May 04, 2020 | 51.29 | 51.30 | 51.23 | 51.25 | 2,045,586 | +0.04(+0.07%) |
May 01, 2020 | 51.32 | 51.34 | 51.19 | 51.21 | 1,779,658 | -0.05(-0.09%) |
Apr 30, 2020 | 51.29 | 51.35 | 51.23 | 51.26 | 5,359,448 | +0.08(+0.16%) |
Apr 29, 2020 | 51.16 | 51.24 | 51.16 | 51.18 | 2,784,876 | +0.04(+0.07%) |
Apr 28, 2020 | 51.01 | 51.17 | 51.01 | 51.14 | 2,043,077 | +0.16(+0.32%) |
Apr 27, 2020 | 51.02 | 51.13 | 50.97 | 50.98 | 2,208,489 | -0.07(-0.14%) |
Apr 24, 2020 | 50.98 | 51.05 | 50.92 | 51.05 | 1,755,178 | +0.21(+0.42%) |
Apr 23, 2020 | 50.74 | 50.88 | 50.74 | 50.84 | 1,695,398 | +0.16(+0.32%) |
Apr 22, 2020 | 50.75 | 50.77 | 50.66 | 50.68 | 1,368,387 | -0.14(-0.28%) |
Apr 21, 2020 | 50.87 | 50.87 | 50.74 | 50.82 | 1,688,872 | +0.03(+0.05%) |
Apr 20, 2020 | 50.87 | 50.87 | 50.72 | 50.79 | 2,180,122 | -0.10(-0.19%) |
Apr 17, 2020 | 50.83 | 50.96 | 50.83 | 50.89 | 2,092,760 | +0.01(+0.02%) |
Apr 16, 2020 | 50.90 | 50.93 | 50.83 | 50.88 | 2,671,839 | +0.08(+0.16%) |
Apr 15, 2020 | 50.74 | 50.87 | 50.68 | 50.80 | 3,027,431 | +0.23(+0.46%) |
Apr 14, 2020 | 50.74 | 50.77 | 50.57 | 50.57 | 4,136,065 | +0.02(+0.04%) |
Apr 13, 2020 | 50.69 | 50.74 | 50.53 | 50.55 | 2,332,567 | -0.07(-0.14%) |
Apr 09, 2020 | 50.51 | 50.69 | 50.49 | 50.62 | 3,926,942 | +0.20(+0.39%) |
Apr 08, 2020 | 50.40 | 50.51 | 50.31 | 50.43 | 3,098,028 | -0.06(-0.12%) |
Apr 07, 2020 | 50.46 | 50.56 | 50.41 | 50.49 | 2,441,912 | +0.00(+0.00%) |
Apr 06, 2020 | 50.35 | 50.53 | 50.27 | 50.49 | 2,784,146 | +0.24(+0.48%) |
Apr 03, 2020 | 50.43 | 50.47 | 50.25 | 50.25 | 2,246,409 | -0.10(-0.20%) |
Apr 02, 2020 | 50.28 | 50.70 | 50.05 | 50.35 | 3,499,254 | +0.13(+0.25%) |
Apr 01, 2020 | 50.37 | 50.54 | 50.21 | 50.22 | 3,499,876 | -0.08(-0.16%) |
Mar 31, 2020 | 50.61 | 50.68 | 50.29 | 50.30 | 4,060,123 | -0.30(-0.58%) |
Mar 30, 2020 | 50.37 | 50.85 | 50.28 | 50.60 | 5,716,700 | +0.13(+0.27%) |
Mar 27, 2020 | 50.43 | 50.72 | 50.37 | 50.46 | 3,504,900 | +0.13(+0.27%) |
Mar 26, 2020 | 49.87 | 50.49 | 49.85 | 50.33 | 3,482,422 | +0.34(+0.68%) |
Mar 25, 2020 | 49.51 | 50.19 | 49.50 | 49.99 | 2,904,073 | +0.43(+0.87%) |
Mar 24, 2020 | 49.30 | 50.06 | 49.26 | 49.56 | 3,763,078 | -0.01(-0.02%) |
Mar 23, 2020 | 49.17 | 50.06 | 49.12 | 49.57 | 6,726,425 | +0.12(+0.23%) |
Mar 20, 2020 | 49.22 | 50.21 | 49.22 | 49.45 | 5,019,176 | +0.28(+0.56%) |
Mar 19, 2020 | 49.18 | 49.49 | 48.18 | 49.17 | 7,905,814 | +0.04(+0.07%) |
Mar 18, 2020 | 49.30 | 49.62 | 48.75 | 49.14 | 4,674,082 | -1.15(-2.29%) |
Mar 17, 2020 | 50.00 | 50.39 | 49.77 | 50.29 | 4,266,322 | -0.40(-0.79%) |
Mar 16, 2020 | 50.11 | 50.80 | 49.90 | 50.70 | 4,630,081 | +0.00(+0.00%) |
Mar 13, 2020 | 50.70 | 50.84 | 50.36 | 50.70 | 6,747,859 | -0.02(-0.04%) |
Mar 12, 2020 | 51.85 | 51.85 | 50.68 | 50.71 | 13,378,450 | -1.19(-2.29%) |
Mar 11, 2020 | 51.92 | 52.08 | 51.88 | 51.90 | 6,909,409 | +0.21(+0.40%) |
Mar 10, 2020 | 51.76 | 51.92 | 51.66 | 51.70 | 5,342,755 | -0.43(-0.82%) |
Mar 09, 2020 | 52.21 | 52.45 | 52.12 | 52.13 | 11,827,484 | -0.09(-0.17%) |
Mar 06, 2020 | 52.24 | 52.32 | 52.16 | 52.21 | 2,875,882 | +0.21(+0.40%) |
Mar 05, 2020 | 51.96 | 52.04 | 51.95 | 52.01 | 2,648,424 | +0.00(+0.00%) |
Mar 04, 2020 | 52.03 | 52.09 | 51.92 | 52.01 | 3,306,705 | +0.11(+0.21%) |
Mar 03, 2020 | 51.70 | 51.96 | 51.70 | 51.90 | 4,384,949 | +0.13(+0.26%) |
Mar 02, 2020 | 51.79 | 51.84 | 51.75 | 51.77 | 4,179,551 | -0.04(-0.08%) |
Feb 28, 2020 | 51.84 | 51.90 | 51.81 | 51.81 | 6,569,527 | +0.13(+0.24%) |
Feb 27, 2020 | 51.79 | 51.80 | 51.68 | 51.68 | 2,569,558 | -0.05(-0.10%) |
Feb 26, 2020 | 51.70 | 51.76 | 51.69 | 51.74 | 3,200,594 | -0.08(-0.16%) |
Feb 25, 2020 | 51.81 | 51.84 | 51.77 | 51.82 | 2,985,989 | +0.04(+0.09%) |
Feb 24, 2020 | 51.78 | 51.81 | 51.76 | 51.77 | 2,074,654 | +0.08(+0.16%) |
Feb 21, 2020 | 51.69 | 51.73 | 51.68 | 51.69 | 1,530,199 | +0.08(+0.16%) |
Feb 20, 2020 | 51.58 | 51.64 | 51.55 | 51.60 | 2,851,846 | +0.09(+0.17%) |
Feb 19, 2020 | 51.49 | 51.51 | 51.48 | 51.51 | 2,762,861 | +0.04(+0.07%) |
Feb 18, 2020 | 51.50 | 51.51 | 51.47 | 51.48 | 1,925,447 | +0.07(+0.14%) |
Feb 14, 2020 | 51.42 | 51.44 | 51.39 | 51.41 | 2,532,759 | -0.01(-0.02%) |
Feb 13, 2020 | 51.39 | 51.42 | 51.36 | 51.42 | 1,685,771 | +0.04(+0.07%) |
Feb 12, 2020 | 51.38 | 51.40 | 51.37 | 51.38 | 1,824,715 | -0.02(-0.03%) |
Feb 11, 2020 | 51.43 | 51.43 | 51.39 | 51.40 | 1,867,198 | -0.05(-0.10%) |
Feb 10, 2020 | 51.46 | 51.48 | 51.42 | 51.45 | 2,136,328 | +0.07(+0.14%) |
Feb 07, 2020 | 51.38 | 51.42 | 51.34 | 51.38 | 2,500,411 | +0.13(+0.24%) |
Feb 06, 2020 | 51.23 | 51.26 | 51.22 | 51.26 | 1,888,509 | +0.00(+0.00%) |
Feb 05, 2020 | 51.28 | 51.29 | 51.23 | 51.26 | 3,016,425 | -0.08(-0.16%) |
Feb 04, 2020 | 51.37 | 51.38 | 51.34 | 51.34 | 2,427,267 | -0.16(-0.31%) |
Feb 03, 2020 | 51.45 | 51.50 | 51.42 | 51.50 | 2,460,664 | +0.03(+0.06%) |
Jan 31, 2020 | 51.42 | 51.47 | 51.42 | 51.47 | 2,797,532 | +0.07(+0.14%) |
Jan 30, 2020 | 51.40 | 51.44 | 51.39 | 51.39 | 1,752,390 | +0.02(+0.03%) |
Jan 29, 2020 | 51.31 | 51.38 | 51.29 | 51.38 | 1,638,704 | +0.13(+0.26%) |
Jan 28, 2020 | 51.30 | 51.30 | 51.22 | 51.24 | 2,033,465 | -0.09(-0.17%) |
Jan 27, 2020 | 51.31 | 51.35 | 51.30 | 51.33 | 2,118,436 | +0.21(+0.42%) |
Jan 24, 2020 | 51.07 | 51.14 | 51.06 | 51.12 | 2,801,676 | +0.08(+0.16%) |
Jan 23, 2020 | 50.99 | 51.06 | 50.99 | 51.04 | 1,892,273 | +0.15(+0.30%) |
Jan 22, 2020 | 50.86 | 50.89 | 50.85 | 50.88 | 5,032,179 | +0.05(+0.11%) |
Jan 21, 2020 | 50.80 | 50.86 | 50.78 | 50.83 | 2,371,465 | +0.12(+0.23%) |
Jan 17, 2020 | 50.72 | 50.75 | 50.71 | 50.72 | 3,971,814 | -0.03(-0.05%) |
Jan 16, 2020 | 50.76 | 50.76 | 50.72 | 50.74 | 2,486,856 | +0.00(+0.00%) |
Jan 15, 2020 | 50.75 | 50.76 | 50.69 | 50.74 | 3,339,410 | +0.11(+0.21%) |
Jan 14, 2020 | 50.63 | 50.65 | 50.61 | 50.63 | 5,254,830 | +0.03(+0.05%) |
Jan 13, 2020 | 50.64 | 50.65 | 50.60 | 50.61 | 2,917,514 | -0.11(-0.21%) |
Jan 10, 2020 | 50.65 | 50.72 | 50.65 | 50.72 | 4,521,485 | +0.09(+0.18%) |
Jan 09, 2020 | 50.59 | 50.63 | 50.56 | 50.63 | 1,785,245 | +0.01(+0.02%) |
Jan 08, 2020 | 50.70 | 50.70 | 50.60 | 50.62 | 1,860,605 | -0.10(-0.19%) |
Jan 07, 2020 | 50.74 | 50.76 | 50.70 | 50.72 | 2,052,079 | -0.04(-0.07%) |
Jan 06, 2020 | 50.82 | 50.83 | 50.74 | 50.75 | 3,239,819 | -0.04(-0.07%) |
Jan 03, 2020 | 50.76 | 50.80 | 50.72 | 50.79 | 1,885,147 | +0.14(+0.28%) |