Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.69 | 52.69 | 52.62 | 52.67 | 5,382,492 | -0.02(-0.04%) |
Nov 27, 2020 | 52.66 | 52.69 | 52.65 | 52.69 | 1,649,468 | +0.09(+0.16%) |
Nov 25, 2020 | 52.61 | 52.64 | 52.60 | 52.60 | 1,753,469 | +0.01(+0.02%) |
Nov 24, 2020 | 52.61 | 52.61 | 52.56 | 52.60 | 3,806,598 | -0.04(-0.07%) |
Nov 23, 2020 | 52.63 | 52.64 | 52.59 | 52.63 | 3,173,649 | -0.04(-0.07%) |
Nov 20, 2020 | 52.61 | 52.67 | 52.60 | 52.67 | 2,415,257 | +0.08(+0.15%) |
Nov 19, 2020 | 52.57 | 52.60 | 52.55 | 52.59 | 2,730,032 | +0.04(+0.09%) |
Nov 18, 2020 | 52.54 | 52.57 | 52.51 | 52.54 | 2,213,611 | -0.01(-0.02%) |
Nov 17, 2020 | 52.48 | 52.56 | 52.48 | 52.55 | 3,414,599 | +0.10(+0.19%) |
Nov 16, 2020 | 52.42 | 52.45 | 52.40 | 52.45 | 3,558,985 | -0.01(-0.02%) |
Nov 13, 2020 | 52.46 | 52.48 | 52.43 | 52.46 | 2,332,700 | +0.05(+0.09%) |
Nov 12, 2020 | 52.37 | 52.44 | 52.35 | 52.42 | 3,015,328 | +0.11(+0.21%) |
Nov 11, 2020 | 52.30 | 52.31 | 52.28 | 52.31 | 2,442,197 | +0.12(+0.22%) |
Nov 10, 2020 | 52.23 | 52.24 | 52.18 | 52.19 | 2,816,451 | -0.05(-0.09%) |
Nov 09, 2020 | 52.37 | 52.38 | 52.24 | 52.24 | 14,181,446 | -0.34(-0.65%) |
Nov 06, 2020 | 52.57 | 52.60 | 52.53 | 52.58 | 3,030,821 | -0.04(-0.07%) |
Nov 05, 2020 | 52.60 | 52.64 | 52.59 | 52.61 | 2,857,064 | +0.01(+0.02%) |
Nov 04, 2020 | 52.60 | 52.64 | 52.57 | 52.60 | 13,590,543 | +0.13(+0.24%) |
Nov 03, 2020 | 52.48 | 52.50 | 52.46 | 52.48 | 3,159,471 | -0.04(-0.07%) |
Nov 02, 2020 | 52.51 | 52.54 | 52.49 | 52.51 | 4,711,307 | +0.05(+0.10%) |
Oct 30, 2020 | 52.50 | 52.51 | 52.40 | 52.46 | 3,363,870 | -0.07(-0.14%) |
Oct 29, 2020 | 52.56 | 52.58 | 52.47 | 52.53 | 8,104,132 | +0.00(+0.00%) |
Oct 28, 2020 | 52.59 | 52.59 | 52.53 | 52.53 | 2,831,319 | -0.01(-0.02%) |
Oct 27, 2020 | 52.47 | 52.56 | 52.46 | 52.54 | 2,830,436 | +0.10(+0.19%) |
Oct 26, 2020 | 52.42 | 52.45 | 52.41 | 52.44 | 2,569,180 | +0.04(+0.09%) |
Oct 23, 2020 | 52.34 | 52.41 | 52.31 | 52.40 | 2,495,380 | +0.05(+0.10%) |
Oct 22, 2020 | 52.41 | 52.41 | 52.33 | 52.35 | 3,526,663 | -0.07(-0.14%) |
Oct 21, 2020 | 52.47 | 52.47 | 52.42 | 52.42 | 3,251,684 | -0.10(-0.19%) |
Oct 20, 2020 | 52.58 | 52.58 | 52.50 | 52.52 | 4,699,376 | -0.05(-0.10%) |
Oct 19, 2020 | 52.56 | 52.59 | 52.53 | 52.57 | 2,117,844 | -0.01(-0.03%) |
Oct 16, 2020 | 52.59 | 52.60 | 52.57 | 52.58 | 2,272,642 | +0.04(+0.08%) |
Oct 15, 2020 | 52.58 | 52.59 | 52.54 | 52.54 | 2,794,151 | +0.05(+0.09%) |
Oct 14, 2020 | 52.49 | 52.51 | 52.48 | 52.50 | 2,569,879 | +0.05(+0.10%) |
Oct 13, 2020 | 52.43 | 52.45 | 52.41 | 52.44 | 4,323,927 | +0.06(+0.12%) |
Oct 12, 2020 | 52.41 | 52.42 | 52.37 | 52.38 | 1,960,904 | +0.01(+0.02%) |
Oct 09, 2020 | 52.35 | 52.39 | 52.33 | 52.37 | 1,544,378 | +0.05(+0.10%) |
Oct 08, 2020 | 52.27 | 52.32 | 52.25 | 52.32 | 1,651,312 | +0.09(+0.17%) |
Oct 07, 2020 | 52.25 | 52.26 | 52.22 | 52.23 | 2,248,354 | -0.03(-0.06%) |
Oct 06, 2020 | 52.23 | 52.27 | 52.22 | 52.26 | 2,634,906 | +0.03(+0.06%) |
Oct 05, 2020 | 52.28 | 52.29 | 52.21 | 52.23 | 2,261,584 | -0.11(-0.21%) |
Oct 02, 2020 | 52.35 | 52.37 | 52.30 | 52.34 | 2,045,900 | +0.03(+0.06%) |
Oct 01, 2020 | 52.21 | 52.31 | 52.21 | 52.31 | 2,659,898 | +0.03(+0.05%) |
Sep 30, 2020 | 52.33 | 52.33 | 52.25 | 52.28 | 3,173,691 | -0.06(-0.12%) |
Sep 29, 2020 | 52.30 | 52.36 | 52.30 | 52.34 | 3,568,648 | +0.04(+0.07%) |
Sep 28, 2020 | 52.29 | 52.31 | 52.25 | 52.31 | 4,851,231 | +0.01(+0.03%) |
Sep 25, 2020 | 52.29 | 52.30 | 52.25 | 52.30 | 3,225,755 | +0.08(+0.15%) |
Sep 24, 2020 | 52.23 | 52.27 | 52.20 | 52.21 | 3,716,032 | +0.00(+0.00%) |
Sep 23, 2020 | 52.25 | 52.27 | 52.21 | 52.21 | 4,846,883 | -0.04(-0.08%) |
Sep 22, 2020 | 52.30 | 52.30 | 52.22 | 52.26 | 9,511,965 | -0.02(-0.04%) |
Sep 21, 2020 | 52.32 | 52.34 | 52.25 | 52.28 | 9,616,330 | +0.06(+0.11%) |
Sep 18, 2020 | 52.24 | 52.27 | 52.21 | 52.22 | 2,207,002 | -0.02(-0.03%) |
Sep 17, 2020 | 52.28 | 52.28 | 52.22 | 52.24 | 2,231,242 | +0.04(+0.08%) |
Sep 16, 2020 | 52.24 | 52.25 | 52.18 | 52.20 | 2,222,609 | +0.01(+0.02%) |
Sep 15, 2020 | 52.15 | 52.20 | 52.15 | 52.19 | 2,208,413 | -0.00(-0.01%) |
Sep 14, 2020 | 52.23 | 52.25 | 52.19 | 52.19 | 2,902,841 | +0.01(+0.03%) |
Sep 11, 2020 | 52.15 | 52.21 | 52.13 | 52.18 | 2,738,414 | +0.09(+0.17%) |
Sep 10, 2020 | 52.04 | 52.09 | 51.99 | 52.09 | 6,982,190 | +0.01(+0.02%) |
Sep 09, 2020 | 52.12 | 52.12 | 52.04 | 52.08 | 6,330,155 | -0.02(-0.03%) |
Sep 08, 2020 | 52.10 | 52.13 | 52.09 | 52.10 | 2,214,646 | +0.07(+0.14%) |
Sep 04, 2020 | 52.09 | 52.09 | 51.99 | 52.03 | 1,885,928 | -0.09(-0.17%) |
Sep 03, 2020 | 52.12 | 52.15 | 52.11 | 52.12 | 2,444,331 | -0.02(-0.03%) |
Sep 02, 2020 | 52.04 | 52.14 | 52.03 | 52.13 | 2,459,165 | +0.15(+0.29%) |
Sep 01, 2020 | 51.86 | 51.99 | 51.85 | 51.98 | 5,150,026 | +0.14(+0.27%) |
Aug 31, 2020 | 51.84 | 51.85 | 51.80 | 51.84 | 3,451,000 | -0.04(-0.07%) |
Aug 28, 2020 | 51.90 | 51.90 | 51.85 | 51.88 | 3,238,391 | -0.04(-0.09%) |
Aug 27, 2020 | 52.08 | 52.08 | 51.89 | 51.92 | 4,586,324 | -0.05(-0.10%) |
Aug 26, 2020 | 51.97 | 51.97 | 51.94 | 51.97 | 2,977,726 | +0.02(+0.03%) |
Aug 25, 2020 | 51.97 | 51.97 | 51.89 | 51.96 | 2,380,737 | -0.18(-0.34%) |
Aug 24, 2020 | 52.15 | 52.15 | 52.12 | 52.13 | 1,832,719 | +0.01(+0.03%) |
Aug 21, 2020 | 52.08 | 52.12 | 52.08 | 52.12 | 2,669,236 | +0.01(+0.02%) |
Aug 20, 2020 | 52.15 | 52.15 | 52.09 | 52.11 | 2,208,338 | +0.09(+0.17%) |
Aug 19, 2020 | 52.07 | 52.13 | 52.02 | 52.02 | 4,548,526 | -0.07(-0.13%) |
Aug 18, 2020 | 52.06 | 52.10 | 52.03 | 52.09 | 3,374,967 | +0.06(+0.11%) |
Aug 17, 2020 | 52.00 | 52.08 | 51.97 | 52.03 | 7,355,791 | +0.14(+0.28%) |
Aug 14, 2020 | 51.85 | 51.91 | 51.85 | 51.89 | 2,855,687 | -0.07(-0.14%) |
Aug 13, 2020 | 51.95 | 51.99 | 51.89 | 51.96 | 3,317,611 | -0.13(-0.26%) |
Aug 12, 2020 | 52.07 | 52.09 | 52.03 | 52.09 | 2,717,676 | -0.01(-0.02%) |
Aug 11, 2020 | 52.14 | 52.15 | 52.08 | 52.10 | 10,333,555 | -0.14(-0.28%) |
Aug 10, 2020 | 52.31 | 52.31 | 52.22 | 52.24 | 2,347,897 | +0.04(+0.07%) |
Aug 07, 2020 | 52.29 | 52.29 | 52.21 | 52.21 | 1,742,438 | -0.10(-0.19%) |
Aug 06, 2020 | 52.31 | 52.35 | 52.28 | 52.31 | 1,727,827 | +0.06(+0.12%) |
Aug 05, 2020 | 52.25 | 52.28 | 52.24 | 52.24 | 1,790,896 | -0.12(-0.22%) |
Aug 04, 2020 | 52.27 | 52.36 | 52.27 | 52.36 | 1,688,532 | +0.13(+0.26%) |
Aug 03, 2020 | 52.20 | 52.24 | 52.15 | 52.23 | 2,244,922 | -0.01(-0.02%) |
Jul 31, 2020 | 52.27 | 52.27 | 52.23 | 52.24 | 1,906,050 | -0.04(-0.07%) |
Jul 30, 2020 | 52.28 | 52.29 | 52.25 | 52.27 | 1,478,982 | +0.11(+0.21%) |
Jul 29, 2020 | 52.17 | 52.17 | 52.13 | 52.17 | 1,882,891 | +0.00(+0.00%) |
Jul 28, 2020 | 52.17 | 52.25 | 52.13 | 52.17 | 1,845,864 | +0.03(+0.06%) |
Jul 27, 2020 | 52.15 | 52.17 | 52.12 | 52.13 | 2,024,083 | +0.07(+0.13%) |
Jul 24, 2020 | 52.03 | 52.08 | 52.03 | 52.07 | 1,343,900 | -0.03(-0.05%) |
Jul 23, 2020 | 52.14 | 52.14 | 52.09 | 52.09 | 1,452,665 | -0.01(-0.02%) |
Jul 22, 2020 | 52.06 | 52.11 | 52.04 | 52.10 | 2,397,267 | +0.13(+0.24%) |
Jul 21, 2020 | 51.98 | 51.99 | 51.94 | 51.98 | 1,645,517 | +0.05(+0.09%) |
Jul 20, 2020 | 51.89 | 51.96 | 51.89 | 51.93 | 1,772,465 | +0.05(+0.10%) |
Jul 17, 2020 | 51.87 | 51.89 | 51.85 | 51.88 | 1,956,993 | -0.03(-0.05%) |
Jul 16, 2020 | 51.88 | 51.93 | 51.88 | 51.91 | 1,752,089 | +0.07(+0.13%) |
Jul 15, 2020 | 51.83 | 51.84 | 51.81 | 51.84 | 1,843,586 | -0.04(-0.08%) |
Jul 14, 2020 | 51.89 | 51.89 | 51.85 | 51.88 | 1,697,173 | +0.15(+0.29%) |
Jul 13, 2020 | 51.72 | 51.75 | 51.71 | 51.73 | 2,308,645 | -0.13(-0.24%) |
Jul 10, 2020 | 51.91 | 51.91 | 51.85 | 51.85 | 1,886,431 | -0.05(-0.10%) |
Jul 09, 2020 | 51.86 | 51.92 | 51.82 | 51.91 | 2,033,132 | +0.13(+0.24%) |
Jul 08, 2020 | 51.83 | 51.84 | 51.76 | 51.78 | 5,661,232 | -0.04(-0.07%) |
Jul 07, 2020 | 51.76 | 51.82 | 51.76 | 51.82 | 1,439,126 | +0.10(+0.19%) |
Jul 06, 2020 | 51.74 | 51.74 | 51.71 | 51.72 | 1,852,501 | +0.01(+0.02%) |
Jul 02, 2020 | 51.62 | 51.74 | 51.62 | 51.71 | 3,257,308 | +0.08(+0.16%) |
Jul 01, 2020 | 51.58 | 51.63 | 51.54 | 51.63 | 3,300,427 | -0.12(-0.23%) |
Jun 30, 2020 | 51.81 | 51.82 | 51.73 | 51.75 | 2,710,529 | -0.02(-0.03%) |
Jun 29, 2020 | 51.75 | 51.79 | 51.74 | 51.76 | 2,190,381 | +0.03(+0.05%) |
Jun 26, 2020 | 51.73 | 51.81 | 51.73 | 51.74 | 1,619,444 | -0.04(-0.07%) |
Jun 25, 2020 | 51.83 | 51.83 | 51.76 | 51.77 | 2,166,936 | +0.04(+0.09%) |
Jun 24, 2020 | 51.62 | 51.73 | 51.59 | 51.73 | 2,435,626 | +0.09(+0.17%) |
Jun 23, 2020 | 51.63 | 51.67 | 51.60 | 51.64 | 1,662,268 | -0.04(-0.09%) |
Jun 22, 2020 | 51.68 | 51.76 | 51.67 | 51.68 | 1,775,485 | +0.02(+0.03%) |
Jun 19, 2020 | 51.63 | 51.69 | 51.61 | 51.67 | 1,686,270 | +0.00(+0.00%) |
Jun 18, 2020 | 51.65 | 51.67 | 51.64 | 51.67 | 1,704,454 | +0.03(+0.05%) |
Jun 17, 2020 | 51.63 | 51.67 | 51.61 | 51.64 | 2,001,810 | +0.06(+0.12%) |
Jun 16, 2020 | 51.55 | 51.59 | 51.50 | 51.58 | 2,412,053 | +0.03(+0.05%) |
Jun 15, 2020 | 51.54 | 51.60 | 51.54 | 51.55 | 1,897,357 | +0.01(+0.02%) |
Jun 12, 2020 | 51.55 | 51.58 | 51.49 | 51.54 | 1,986,932 | -0.04(-0.07%) |
Jun 11, 2020 | 51.54 | 51.64 | 51.52 | 51.58 | 1,919,664 | +0.15(+0.30%) |
Jun 10, 2020 | 51.33 | 51.42 | 51.30 | 51.42 | 2,894,852 | +0.10(+0.19%) |
Jun 09, 2020 | 51.35 | 51.41 | 51.33 | 51.33 | 2,488,787 | +0.01(+0.02%) |
Jun 08, 2020 | 51.28 | 51.35 | 51.27 | 51.32 | 2,350,029 | +0.11(+0.21%) |
Jun 05, 2020 | 51.23 | 51.24 | 51.14 | 51.21 | 2,647,049 | +0.05(+0.11%) |
Jun 04, 2020 | 51.24 | 51.25 | 51.12 | 51.16 | 2,698,359 | -0.07(-0.14%) |
Jun 03, 2020 | 51.32 | 51.32 | 51.16 | 51.23 | 2,354,056 | -0.16(-0.31%) |
Jun 02, 2020 | 51.41 | 51.42 | 51.34 | 51.39 | 1,921,711 | +0.05(+0.10%) |
Jun 01, 2020 | 51.34 | 51.37 | 51.30 | 51.33 | 2,870,127 | -0.14(-0.27%) |
May 29, 2020 | 51.47 | 51.48 | 51.44 | 51.47 | 2,183,079 | +0.08(+0.16%) |
May 28, 2020 | 51.38 | 51.41 | 51.35 | 51.39 | 1,830,571 | +0.04(+0.09%) |
May 27, 2020 | 51.37 | 51.37 | 51.28 | 51.35 | 2,102,492 | +0.09(+0.17%) |
May 26, 2020 | 51.35 | 51.35 | 51.22 | 51.26 | 2,145,167 | -0.12(-0.23%) |
May 22, 2020 | 51.36 | 51.37 | 51.35 | 51.37 | 1,228,540 | +0.00(+0.00%) |
May 21, 2020 | 51.32 | 51.39 | 51.30 | 51.37 | 1,548,303 | +0.07(+0.14%) |
May 20, 2020 | 51.21 | 51.32 | 51.21 | 51.30 | 1,589,153 | +0.09(+0.17%) |
May 19, 2020 | 51.16 | 51.21 | 51.11 | 51.21 | 1,330,625 | +0.06(+0.12%) |
May 18, 2020 | 51.24 | 51.24 | 51.09 | 51.15 | 1,688,603 | -0.04(-0.07%) |
May 15, 2020 | 51.25 | 51.25 | 51.18 | 51.18 | 2,207,866 | -0.06(-0.12%) |
May 14, 2020 | 51.24 | 51.27 | 51.19 | 51.25 | 1,528,122 | +0.02(+0.03%) |
May 13, 2020 | 51.27 | 51.29 | 51.21 | 51.23 | 1,321,977 | +0.05(+0.10%) |
May 12, 2020 | 51.05 | 51.19 | 51.05 | 51.18 | 2,232,291 | +0.13(+0.25%) |
May 11, 2020 | 51.09 | 51.13 | 51.01 | 51.05 | 2,191,442 | -0.13(-0.25%) |
May 08, 2020 | 51.06 | 51.22 | 51.06 | 51.18 | 2,381,825 | -0.02(-0.03%) |
May 07, 2020 | 51.03 | 51.21 | 51.02 | 51.19 | 2,191,647 | +0.10(+0.19%) |
May 06, 2020 | 51.18 | 51.21 | 51.01 | 51.09 | 2,649,274 | -0.17(-0.33%) |
May 05, 2020 | 51.21 | 51.30 | 51.21 | 51.27 | 1,902,877 | +0.02(+0.03%) |
May 04, 2020 | 51.29 | 51.30 | 51.23 | 51.25 | 2,045,599 | +0.04(+0.07%) |
May 01, 2020 | 51.32 | 51.34 | 51.19 | 51.21 | 1,779,669 | -0.05(-0.09%) |
Apr 30, 2020 | 51.29 | 51.35 | 51.23 | 51.26 | 5,359,483 | +0.08(+0.16%) |
Apr 29, 2020 | 51.16 | 51.24 | 51.16 | 51.18 | 2,784,894 | +0.04(+0.07%) |
Apr 28, 2020 | 51.01 | 51.17 | 51.01 | 51.14 | 2,043,090 | +0.16(+0.32%) |
Apr 27, 2020 | 51.02 | 51.12 | 50.97 | 50.98 | 2,208,503 | -0.07(-0.14%) |
Apr 24, 2020 | 50.98 | 51.05 | 50.92 | 51.05 | 1,755,190 | +0.21(+0.42%) |
Apr 23, 2020 | 50.74 | 50.88 | 50.74 | 50.84 | 1,695,409 | +0.16(+0.32%) |
Apr 22, 2020 | 50.75 | 50.77 | 50.66 | 50.68 | 1,368,396 | -0.14(-0.28%) |
Apr 21, 2020 | 50.87 | 50.87 | 50.74 | 50.82 | 1,688,883 | +0.03(+0.05%) |
Apr 20, 2020 | 50.87 | 50.87 | 50.72 | 50.79 | 2,180,136 | -0.10(-0.19%) |
Apr 17, 2020 | 50.83 | 50.96 | 50.83 | 50.89 | 2,092,774 | +0.01(+0.02%) |
Apr 16, 2020 | 50.90 | 50.93 | 50.83 | 50.88 | 2,671,857 | +0.08(+0.16%) |
Apr 15, 2020 | 50.74 | 50.87 | 50.68 | 50.80 | 3,027,451 | +0.23(+0.46%) |
Apr 14, 2020 | 50.74 | 50.77 | 50.57 | 50.57 | 4,136,092 | +0.02(+0.04%) |
Apr 13, 2020 | 50.69 | 50.74 | 50.53 | 50.55 | 2,332,582 | -0.07(-0.14%) |
Apr 09, 2020 | 50.51 | 50.69 | 50.49 | 50.62 | 3,926,968 | +0.20(+0.39%) |
Apr 08, 2020 | 50.40 | 50.51 | 50.31 | 50.43 | 3,098,048 | -0.06(-0.12%) |
Apr 07, 2020 | 50.46 | 50.56 | 50.41 | 50.49 | 2,441,928 | +0.00(+0.00%) |
Apr 06, 2020 | 50.35 | 50.53 | 50.27 | 50.49 | 2,784,164 | +0.24(+0.48%) |
Apr 03, 2020 | 50.43 | 50.47 | 50.25 | 50.25 | 2,246,424 | -0.10(-0.20%) |
Apr 02, 2020 | 50.28 | 50.70 | 50.05 | 50.35 | 3,499,277 | +0.13(+0.25%) |
Apr 01, 2020 | 50.37 | 50.54 | 50.21 | 50.22 | 3,499,899 | -0.08(-0.16%) |
Mar 31, 2020 | 50.61 | 50.68 | 50.29 | 50.30 | 4,060,149 | -0.30(-0.58%) |
Mar 30, 2020 | 50.37 | 50.85 | 50.28 | 50.60 | 5,716,736 | +0.13(+0.27%) |
Mar 27, 2020 | 50.43 | 50.72 | 50.37 | 50.46 | 3,504,923 | +0.13(+0.27%) |
Mar 26, 2020 | 49.87 | 50.49 | 49.85 | 50.33 | 3,482,444 | +0.34(+0.68%) |
Mar 25, 2020 | 49.51 | 50.19 | 49.50 | 49.99 | 2,904,092 | +0.43(+0.87%) |
Mar 24, 2020 | 49.30 | 50.06 | 49.26 | 49.56 | 3,763,101 | -0.01(-0.02%) |
Mar 23, 2020 | 49.17 | 50.06 | 49.12 | 49.57 | 6,726,468 | +0.12(+0.23%) |
Mar 20, 2020 | 49.22 | 50.21 | 49.22 | 49.45 | 5,019,208 | +0.28(+0.56%) |
Mar 19, 2020 | 49.18 | 49.49 | 48.18 | 49.17 | 7,905,864 | +0.04(+0.07%) |
Mar 18, 2020 | 49.30 | 49.62 | 48.75 | 49.14 | 4,674,112 | -1.15(-2.29%) |
Mar 17, 2020 | 50.00 | 50.39 | 49.76 | 50.29 | 4,266,349 | -0.40(-0.79%) |
Mar 16, 2020 | 50.11 | 50.80 | 49.90 | 50.69 | 4,630,111 | +0.00(+0.00%) |
Mar 13, 2020 | 50.70 | 50.84 | 50.36 | 50.69 | 6,747,902 | -0.02(-0.04%) |
Mar 12, 2020 | 51.85 | 51.85 | 50.68 | 50.71 | 13,378,535 | -1.19(-2.29%) |
Mar 11, 2020 | 51.92 | 52.08 | 51.87 | 51.90 | 6,909,452 | +0.21(+0.40%) |
Mar 10, 2020 | 51.76 | 51.92 | 51.66 | 51.70 | 5,342,789 | -0.43(-0.82%) |
Mar 09, 2020 | 52.21 | 52.45 | 52.12 | 52.13 | 11,827,558 | -0.09(-0.17%) |
Mar 06, 2020 | 52.24 | 52.32 | 52.16 | 52.21 | 2,875,900 | +0.21(+0.40%) |
Mar 05, 2020 | 51.96 | 52.04 | 51.95 | 52.01 | 2,648,440 | +0.00(+0.00%) |
Mar 04, 2020 | 52.03 | 52.09 | 51.92 | 52.01 | 3,306,726 | +0.11(+0.21%) |
Mar 03, 2020 | 51.70 | 51.96 | 51.70 | 51.90 | 4,384,976 | +0.13(+0.26%) |
Mar 02, 2020 | 51.79 | 51.84 | 51.75 | 51.77 | 4,179,577 | -0.04(-0.08%) |
Feb 28, 2020 | 51.84 | 51.90 | 51.81 | 51.81 | 6,569,569 | +0.13(+0.24%) |
Feb 27, 2020 | 51.79 | 51.80 | 51.68 | 51.68 | 2,569,575 | -0.05(-0.10%) |
Feb 26, 2020 | 51.70 | 51.76 | 51.69 | 51.74 | 3,200,614 | -0.08(-0.16%) |
Feb 25, 2020 | 51.81 | 51.84 | 51.77 | 51.82 | 2,986,008 | +0.04(+0.09%) |
Feb 24, 2020 | 51.78 | 51.81 | 51.76 | 51.77 | 2,074,667 | +0.08(+0.16%) |
Feb 21, 2020 | 51.69 | 51.73 | 51.68 | 51.69 | 1,530,209 | +0.08(+0.16%) |
Feb 20, 2020 | 51.58 | 51.64 | 51.55 | 51.60 | 2,851,864 | +0.09(+0.17%) |
Feb 19, 2020 | 51.49 | 51.51 | 51.48 | 51.51 | 2,762,879 | +0.04(+0.07%) |
Feb 18, 2020 | 51.50 | 51.51 | 51.47 | 51.48 | 1,925,460 | +0.07(+0.14%) |
Feb 14, 2020 | 51.42 | 51.44 | 51.39 | 51.41 | 2,532,775 | -0.01(-0.02%) |
Feb 13, 2020 | 51.39 | 51.42 | 51.36 | 51.42 | 1,685,782 | +0.04(+0.07%) |
Feb 12, 2020 | 51.38 | 51.40 | 51.37 | 51.38 | 1,824,726 | -0.02(-0.03%) |
Feb 11, 2020 | 51.43 | 51.43 | 51.39 | 51.40 | 1,867,210 | -0.05(-0.10%) |
Feb 10, 2020 | 51.46 | 51.48 | 51.42 | 51.45 | 2,136,341 | +0.07(+0.14%) |
Feb 07, 2020 | 51.38 | 51.42 | 51.34 | 51.38 | 2,500,427 | +0.12(+0.24%) |
Feb 06, 2020 | 51.23 | 51.26 | 51.22 | 51.25 | 1,888,521 | +0.00(+0.00%) |
Feb 05, 2020 | 51.28 | 51.29 | 51.23 | 51.25 | 3,016,444 | -0.08(-0.16%) |
Feb 04, 2020 | 51.37 | 51.38 | 51.34 | 51.34 | 2,427,283 | -0.16(-0.31%) |
Feb 03, 2020 | 51.45 | 51.50 | 51.42 | 51.50 | 2,460,679 | +0.03(+0.06%) |
Jan 31, 2020 | 51.42 | 51.47 | 51.42 | 51.46 | 2,797,550 | +0.07(+0.14%) |
Jan 30, 2020 | 51.40 | 51.44 | 51.39 | 51.39 | 1,752,401 | +0.02(+0.03%) |
Jan 29, 2020 | 51.31 | 51.38 | 51.29 | 51.38 | 1,638,715 | +0.13(+0.26%) |
Jan 28, 2020 | 51.30 | 51.30 | 51.22 | 51.24 | 2,033,478 | -0.09(-0.17%) |
Jan 27, 2020 | 51.31 | 51.35 | 51.30 | 51.33 | 2,118,450 | +0.21(+0.42%) |
Jan 24, 2020 | 51.07 | 51.14 | 51.06 | 51.12 | 2,801,694 | +0.08(+0.16%) |
Jan 23, 2020 | 50.99 | 51.06 | 50.99 | 51.04 | 1,892,285 | +0.15(+0.30%) |
Jan 22, 2020 | 50.86 | 50.89 | 50.85 | 50.88 | 5,032,211 | +0.05(+0.11%) |
Jan 21, 2020 | 50.80 | 50.86 | 50.78 | 50.83 | 2,371,480 | +0.12(+0.23%) |
Jan 17, 2020 | 50.71 | 50.75 | 50.71 | 50.71 | 3,971,839 | -0.03(-0.05%) |
Jan 16, 2020 | 50.76 | 50.76 | 50.71 | 50.74 | 2,486,872 | +0.00(+0.00%) |
Jan 15, 2020 | 50.75 | 50.76 | 50.69 | 50.74 | 3,339,431 | +0.11(+0.21%) |
Jan 14, 2020 | 50.63 | 50.65 | 50.61 | 50.63 | 5,254,863 | +0.03(+0.05%) |
Jan 13, 2020 | 50.64 | 50.65 | 50.60 | 50.61 | 2,917,533 | -0.11(-0.21%) |
Jan 10, 2020 | 50.65 | 50.71 | 50.65 | 50.71 | 4,521,514 | +0.09(+0.18%) |
Jan 09, 2020 | 50.59 | 50.63 | 50.56 | 50.63 | 1,785,256 | +0.01(+0.02%) |
Jan 08, 2020 | 50.70 | 50.70 | 50.60 | 50.62 | 1,860,617 | -0.10(-0.19%) |
Jan 07, 2020 | 50.74 | 50.76 | 50.70 | 50.71 | 2,052,092 | -0.04(-0.07%) |
Jan 06, 2020 | 50.82 | 50.83 | 50.74 | 50.75 | 3,239,840 | -0.04(-0.07%) |
Jan 03, 2020 | 50.76 | 50.80 | 50.72 | 50.79 | 1,885,159 | +0.14(+0.28%) |
Jan 02, 2020 | 50.58 | 50.64 | 50.57 | 50.64 | 2,905,202 | +0.13(+0.27%) |
Dec 31, 2019 | 50.55 | 50.55 | 50.51 | 50.51 | 1,923,581 | -0.02(-0.04%) |
Dec 30, 2019 | 50.52 | 50.53 | 50.46 | 50.53 | 3,924,323 | -0.10(-0.19%) |
Dec 27, 2019 | 50.63 | 50.66 | 50.61 | 50.63 | 3,748,362 | +0.00(+0.00%) |
Dec 26, 2019 | 50.63 | 50.65 | 50.60 | 50.63 | 1,909,008 | +0.04(+0.07%) |
Dec 24, 2019 | 50.54 | 50.60 | 50.53 | 50.59 | 2,081,527 | +0.03(+0.05%) |
Dec 23, 2019 | 50.55 | 50.57 | 50.52 | 50.56 | 1,837,977 | +0.02(+0.04%) |
Dec 20, 2019 | 50.53 | 50.58 | 50.50 | 50.54 | 2,075,832 | +0.04(+0.09%) |
Dec 19, 2019 | 50.51 | 50.56 | 50.48 | 50.50 | 1,902,840 | -0.10(-0.21%) |
Dec 18, 2019 | 50.64 | 50.65 | 50.55 | 50.60 | 2,206,243 | -0.04(-0.09%) |
Dec 17, 2019 | 50.64 | 50.65 | 50.60 | 50.65 | 1,697,708 | +0.02(+0.03%) |
Dec 16, 2019 | 50.69 | 50.71 | 50.62 | 50.63 | 2,171,715 | -0.03(-0.05%) |
Dec 13, 2019 | 50.56 | 50.66 | 50.50 | 50.66 | 1,719,251 | +0.12(+0.24%) |
Dec 12, 2019 | 50.67 | 50.67 | 50.52 | 50.53 | 1,830,365 | -0.12(-0.24%) |
Dec 11, 2019 | 50.60 | 50.66 | 50.56 | 50.66 | 1,689,223 | +0.09(+0.17%) |
Dec 10, 2019 | 50.58 | 50.58 | 50.54 | 50.57 | 1,626,915 | +0.01(+0.02%) |
Dec 09, 2019 | 50.60 | 50.60 | 50.54 | 50.56 | 1,663,533 | +0.05(+0.10%) |
Dec 06, 2019 | 50.50 | 50.56 | 50.49 | 50.51 | 1,589,533 | +0.03(+0.05%) |
Dec 05, 2019 | 50.47 | 50.52 | 50.44 | 50.48 | 1,649,606 | -0.14(-0.28%) |
Dec 04, 2019 | 50.72 | 50.72 | 50.61 | 50.62 | 2,700,877 | -0.07(-0.14%) |
Dec 03, 2019 | 50.61 | 50.72 | 50.60 | 50.69 | 1,971,246 | +0.16(+0.31%) |