Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.84 | 49.90 | 49.83 | 49.89 | 1,310,400 | +0.02(+0.04%) |
Jan 28, 2021 | 49.86 | 49.88 | 49.82 | 49.88 | 1,106,123 | +0.03(+0.06%) |
Jan 27, 2021 | 49.83 | 49.88 | 49.82 | 49.85 | 957,713 | +0.01(+0.02%) |
Jan 26, 2021 | 49.83 | 49.85 | 49.82 | 49.84 | 1,367,994 | +0.00(+0.00%) |
Jan 25, 2021 | 49.81 | 49.85 | 49.81 | 49.84 | 1,016,940 | +0.00(+0.00%) |
Jan 22, 2021 | 49.86 | 49.87 | 49.82 | 49.84 | 901,544 | -0.01(-0.02%) |
Jan 21, 2021 | 49.82 | 49.85 | 49.81 | 49.85 | 1,319,897 | +0.01(+0.02%) |
Jan 20, 2021 | 49.87 | 49.87 | 49.80 | 49.84 | 952,982 | +0.03(+0.06%) |
Jan 19, 2021 | 49.79 | 49.83 | 49.77 | 49.81 | 1,785,708 | -0.01(-0.02%) |
Jan 15, 2021 | 49.86 | 49.86 | 49.78 | 49.82 | 2,433,183 | +0.03(+0.06%) |
Jan 14, 2021 | 49.77 | 49.81 | 49.76 | 49.79 | 1,859,208 | +0.02(+0.04%) |
Jan 13, 2021 | 49.72 | 49.78 | 49.72 | 49.77 | 6,376,291 | +0.06(+0.11%) |
Jan 12, 2021 | 49.65 | 49.79 | 49.64 | 49.72 | 2,324,279 | -0.09(-0.19%) |
Jan 11, 2021 | 49.89 | 49.89 | 49.80 | 49.81 | 1,258,290 | -0.06(-0.13%) |
Jan 08, 2021 | 49.85 | 49.89 | 49.85 | 49.88 | 1,213,663 | -0.01(-0.02%) |
Jan 07, 2021 | 49.91 | 49.92 | 49.88 | 49.88 | 828,498 | -0.04(-0.07%) |
Jan 06, 2021 | 49.88 | 49.96 | 49.87 | 49.92 | 1,757,853 | -0.02(-0.04%) |
Jan 05, 2021 | 49.96 | 49.97 | 49.90 | 49.94 | 1,201,306 | +0.07(+0.15%) |
Jan 04, 2021 | 49.85 | 49.88 | 49.84 | 49.87 | 1,279,365 | +0.01(+0.02%) |
Dec 31, 2020 | 49.86 | 49.86 | 49.86 | 907,832 | +0.02(+0.04%) | |
Dec 30, 2020 | 49.86 | 49.86 | 49.81 | 49.84 | 907,832 | +0.01(+0.02%) |
Dec 29, 2020 | 49.83 | 49.84 | 49.81 | 49.83 | 897,310 | +0.01(+0.02%) |
Dec 28, 2020 | 49.81 | 49.83 | 49.79 | 49.82 | 1,284,202 | +0.02(+0.04%) |
Dec 24, 2020 | 49.82 | 49.83 | 49.80 | 49.80 | 509,280 | -0.01(-0.02%) |
Dec 23, 2020 | 49.83 | 49.84 | 49.77 | 49.81 | 2,056,150 | -0.00(-0.01%) |
Dec 22, 2020 | 49.81 | 49.82 | 49.78 | 49.81 | 1,272,127 | -0.02(-0.04%) |
Dec 21, 2020 | 49.81 | 49.83 | 49.76 | 49.83 | 1,825,674 | +0.03(+0.06%) |
Dec 18, 2020 | 49.77 | 49.82 | 49.76 | 49.81 | 1,978,439 | +0.04(+0.07%) |
Dec 17, 2020 | 49.76 | 49.78 | 49.72 | 49.77 | 1,082,757 | +0.03(+0.06%) |
Dec 16, 2020 | 49.73 | 49.75 | 49.71 | 49.74 | 1,685,087 | +0.00(+0.00%) |
Dec 15, 2020 | 49.72 | 49.74 | 49.70 | 49.74 | 1,369,091 | +0.03(+0.06%) |
Dec 14, 2020 | 49.70 | 49.71 | 49.69 | 49.71 | 1,275,492 | -0.02(-0.04%) |
Dec 11, 2020 | 49.70 | 49.74 | 49.68 | 49.73 | 1,138,225 | +0.06(+0.13%) |
Dec 10, 2020 | 49.67 | 49.68 | 49.65 | 49.67 | 1,574,953 | +0.01(+0.02%) |
Dec 09, 2020 | 49.70 | 49.70 | 49.64 | 49.66 | 3,862,384 | -0.08(-0.17%) |
Dec 08, 2020 | 49.74 | 49.75 | 49.72 | 49.74 | 1,045,430 | -0.01(-0.02%) |
Dec 07, 2020 | 49.74 | 49.76 | 49.73 | 49.75 | 737,034 | +0.01(+0.02%) |
Dec 04, 2020 | 49.75 | 49.76 | 49.73 | 49.74 | 958,396 | -0.02(-0.04%) |
Dec 03, 2020 | 49.77 | 49.77 | 49.74 | 49.76 | 783,977 | +0.03(+0.06%) |
Dec 02, 2020 | 49.76 | 49.76 | 49.69 | 49.73 | 1,426,856 | +0.03(+0.06%) |
Dec 01, 2020 | 49.73 | 49.78 | 49.64 | 49.70 | 1,592,081 | -0.01(-0.02%) |
Nov 30, 2020 | 49.64 | 49.73 | 49.64 | 49.72 | 1,460,508 | +0.02(+0.04%) |
Nov 27, 2020 | 49.73 | 49.73 | 49.68 | 49.70 | 692,775 | -0.01(-0.02%) |
Nov 25, 2020 | 49.71 | 49.73 | 49.69 | 49.71 | 1,141,926 | +0.00(+0.00%) |
Nov 24, 2020 | 49.70 | 49.72 | 49.70 | 49.71 | 1,713,582 | -0.01(-0.02%) |
Nov 23, 2020 | 49.64 | 49.74 | 49.64 | 49.72 | 1,091,659 | +0.00(+0.00%) |
Nov 20, 2020 | 49.70 | 49.72 | 49.69 | 49.72 | 1,077,264 | +0.00(+0.00%) |
Nov 19, 2020 | 49.71 | 49.73 | 49.69 | 49.72 | 1,532,910 | +0.05(+0.09%) |
Nov 18, 2020 | 49.69 | 49.70 | 49.66 | 49.67 | 1,425,920 | +0.03(+0.06%) |
Nov 17, 2020 | 49.68 | 49.69 | 49.64 | 49.64 | 2,848,995 | +0.03(+0.06%) |
Nov 16, 2020 | 49.65 | 49.65 | 49.61 | 49.61 | 939,424 | -0.04(-0.07%) |
Nov 13, 2020 | 49.65 | 49.67 | 49.59 | 49.65 | 1,161,085 | +0.01(+0.02%) |
Nov 12, 2020 | 49.68 | 49.68 | 49.59 | 49.64 | 2,010,252 | +0.03(+0.06%) |
Nov 11, 2020 | 49.59 | 49.61 | 49.58 | 49.61 | 906,223 | +0.05(+0.09%) |
Nov 10, 2020 | 49.58 | 49.61 | 49.56 | 49.57 | 1,350,784 | -0.15(-0.30%) |
Nov 09, 2020 | 49.71 | 49.73 | 49.67 | 49.72 | 1,080,034 | -0.05(-0.09%) |
Nov 06, 2020 | 49.74 | 49.78 | 49.74 | 49.76 | 980,162 | -0.04(-0.07%) |
Nov 05, 2020 | 49.78 | 49.80 | 49.75 | 49.80 | 1,110,688 | +0.02(+0.04%) |
Nov 04, 2020 | 49.78 | 49.80 | 49.73 | 49.78 | 3,246,989 | +0.06(+0.11%) |
Nov 03, 2020 | 49.71 | 49.76 | 49.70 | 49.73 | 942,100 | +0.05(+0.09%) |
Nov 02, 2020 | 49.71 | 49.72 | 49.64 | 49.68 | 4,060,983 | +0.02(+0.03%) |
Oct 30, 2020 | 49.67 | 49.67 | 49.62 | 49.66 | 1,710,815 | +0.01(+0.02%) |
Oct 29, 2020 | 49.64 | 49.66 | 49.62 | 49.65 | 1,707,781 | +0.01(+0.02%) |
Oct 28, 2020 | 49.65 | 49.67 | 49.63 | 49.64 | 1,316,179 | -0.01(-0.02%) |
Oct 27, 2020 | 49.63 | 49.66 | 49.62 | 49.65 | 862,345 | +0.02(+0.04%) |
Oct 26, 2020 | 49.63 | 49.67 | 49.63 | 49.63 | 1,108,096 | -0.01(-0.02%) |
Oct 23, 2020 | 49.63 | 49.64 | 49.60 | 49.64 | 729,516 | -0.01(-0.02%) |
Oct 22, 2020 | 49.63 | 49.65 | 49.57 | 49.65 | 1,211,749 | +0.06(+0.13%) |
Oct 21, 2020 | 49.61 | 49.63 | 49.58 | 49.59 | 920,109 | -0.02(-0.04%) |
Oct 20, 2020 | 49.62 | 49.63 | 49.58 | 49.61 | 1,001,318 | +0.02(+0.04%) |
Oct 19, 2020 | 49.61 | 49.63 | 49.57 | 49.59 | 1,064,512 | +0.00(+0.00%) |
Oct 16, 2020 | 49.61 | 49.63 | 49.58 | 49.59 | 1,816,869 | -0.04(-0.07%) |
Oct 15, 2020 | 49.60 | 49.64 | 49.57 | 49.63 | 1,155,558 | +0.01(+0.02%) |
Oct 14, 2020 | 49.60 | 49.63 | 49.52 | 49.62 | 1,377,213 | -0.02(-0.04%) |
Oct 13, 2020 | 49.64 | 49.70 | 49.61 | 49.63 | 3,023,245 | -0.06(-0.11%) |
Oct 12, 2020 | 49.61 | 49.71 | 49.60 | 49.69 | 1,150,131 | +0.07(+0.15%) |
Oct 09, 2020 | 49.59 | 49.63 | 49.57 | 49.62 | 1,970,554 | -0.08(-0.17%) |
Oct 08, 2020 | 49.76 | 49.76 | 49.70 | 49.70 | 1,576,137 | -0.05(-0.11%) |
Oct 07, 2020 | 49.74 | 49.75 | 49.71 | 49.75 | 1,003,901 | -0.01(-0.02%) |
Oct 06, 2020 | 49.73 | 49.77 | 49.71 | 49.76 | 1,503,377 | +0.06(+0.13%) |
Oct 05, 2020 | 49.75 | 49.75 | 49.70 | 49.70 | 1,067,284 | -0.07(-0.15%) |
Oct 02, 2020 | 49.79 | 49.79 | 49.73 | 49.77 | 825,324 | +0.07(+0.15%) |
Oct 01, 2020 | 49.68 | 49.72 | 49.64 | 49.70 | 2,200,335 | -0.03(-0.06%) |
Sep 30, 2020 | 49.71 | 49.74 | 49.68 | 49.73 | 1,117,471 | +0.02(+0.04%) |
Sep 29, 2020 | 49.69 | 49.72 | 49.68 | 49.71 | 927,077 | +0.03(+0.06%) |
Sep 28, 2020 | 49.71 | 49.71 | 49.66 | 49.68 | 1,322,110 | -0.02(-0.04%) |
Sep 25, 2020 | 49.69 | 49.70 | 49.65 | 49.70 | 1,391,567 | +0.02(+0.04%) |
Sep 24, 2020 | 49.68 | 49.71 | 49.63 | 49.68 | 948,547 | -0.01(-0.02%) |
Sep 23, 2020 | 49.68 | 49.71 | 49.65 | 49.69 | 1,089,761 | +0.02(+0.04%) |
Sep 22, 2020 | 49.66 | 49.69 | 49.63 | 49.67 | 900,628 | +0.05(+0.09%) |
Sep 21, 2020 | 49.71 | 49.71 | 49.59 | 49.63 | 925,841 | -0.03(-0.06%) |
Sep 18, 2020 | 49.68 | 49.70 | 49.65 | 49.65 | 922,400 | -0.04(-0.07%) |
Sep 17, 2020 | 49.71 | 49.72 | 49.68 | 49.69 | 826,509 | +0.02(+0.04%) |
Sep 16, 2020 | 49.77 | 49.77 | 49.67 | 49.67 | 1,281,136 | -0.03(-0.06%) |
Sep 15, 2020 | 49.72 | 49.72 | 49.69 | 49.70 | 1,197,440 | -0.05(-0.11%) |
Sep 14, 2020 | 49.76 | 49.76 | 49.74 | 49.76 | 1,031,780 | +0.03(+0.06%) |
Sep 11, 2020 | 49.75 | 49.76 | 49.71 | 49.73 | 1,421,470 | -0.01(-0.02%) |
Sep 10, 2020 | 49.77 | 49.79 | 49.72 | 49.74 | 1,351,737 | -0.11(-0.22%) |
Sep 09, 2020 | 49.87 | 49.87 | 49.83 | 49.85 | 1,111,747 | -0.01(-0.02%) |
Sep 08, 2020 | 49.85 | 49.89 | 49.81 | 49.86 | 1,572,907 | +0.04(+0.07%) |
Sep 04, 2020 | 49.82 | 49.87 | 49.80 | 49.82 | 732,180 | -0.04(-0.07%) |
Sep 03, 2020 | 49.93 | 49.93 | 49.82 | 49.86 | 3,405,227 | -0.02(-0.04%) |
Sep 02, 2020 | 49.85 | 49.91 | 49.84 | 49.87 | 1,102,089 | +0.07(+0.15%) |
Sep 01, 2020 | 49.77 | 49.82 | 49.77 | 49.80 | 1,004,912 | +0.03(+0.05%) |
Aug 31, 2020 | 49.78 | 49.78 | 49.75 | 49.77 | 655,672 | -0.02(-0.04%) |
Aug 28, 2020 | 49.77 | 49.81 | 49.73 | 49.79 | 999,630 | +0.06(+0.13%) |
Aug 27, 2020 | 49.75 | 49.76 | 49.69 | 49.73 | 1,528,329 | -0.03(-0.06%) |
Aug 26, 2020 | 49.73 | 49.77 | 49.70 | 49.76 | 1,426,539 | +0.03(+0.06%) |
Aug 25, 2020 | 49.71 | 49.77 | 49.69 | 49.73 | 1,147,507 | -0.01(-0.02%) |
Aug 24, 2020 | 49.76 | 49.77 | 49.73 | 49.74 | 783,954 | -0.04(-0.07%) |
Aug 21, 2020 | 49.76 | 49.78 | 49.74 | 49.77 | 742,510 | -0.02(-0.04%) |
Aug 20, 2020 | 49.80 | 49.81 | 49.76 | 49.79 | 710,790 | -0.01(-0.02%) |
Aug 19, 2020 | 49.78 | 49.82 | 49.77 | 49.80 | 1,004,970 | +0.00(+0.00%) |
Aug 18, 2020 | 49.81 | 49.81 | 49.75 | 49.80 | 1,763,879 | +0.02(+0.04%) |
Aug 17, 2020 | 49.77 | 49.79 | 49.74 | 49.78 | 1,091,401 | +0.05(+0.11%) |
Aug 14, 2020 | 49.85 | 49.85 | 49.71 | 49.73 | 748,083 | -0.01(-0.02%) |
Aug 13, 2020 | 49.77 | 49.82 | 49.72 | 49.74 | 3,013,152 | +0.00(+0.00%) |
Aug 12, 2020 | 49.68 | 49.76 | 49.68 | 49.74 | 2,615,147 | +0.01(+0.02%) |
Aug 11, 2020 | 49.79 | 49.89 | 49.72 | 49.73 | 1,090,060 | -0.15(-0.29%) |
Aug 10, 2020 | 49.88 | 49.89 | 49.84 | 49.88 | 1,031,895 | +0.04(+0.07%) |
Aug 07, 2020 | 49.82 | 49.88 | 49.82 | 49.84 | 1,509,826 | +0.05(+0.11%) |
Aug 06, 2020 | 49.83 | 49.83 | 49.75 | 49.78 | 1,086,682 | +0.08(+0.17%) |
Aug 05, 2020 | 49.78 | 49.79 | 49.70 | 49.70 | 1,729,653 | -0.14(-0.28%) |
Aug 04, 2020 | 49.78 | 49.85 | 49.78 | 49.84 | 5,257,112 | +0.10(+0.20%) |
Aug 03, 2020 | 49.76 | 49.76 | 49.69 | 49.74 | 2,334,899 | +0.01(+0.03%) |
Jul 31, 2020 | 49.72 | 49.75 | 49.67 | 49.72 | 1,535,432 | +0.00(+0.00%) |
Jul 30, 2020 | 49.68 | 49.72 | 49.67 | 49.72 | 875,698 | +0.03(+0.06%) |
Jul 29, 2020 | 49.64 | 49.71 | 49.64 | 49.70 | 1,027,018 | +0.05(+0.11%) |
Jul 28, 2020 | 49.61 | 49.73 | 49.61 | 49.64 | 1,428,645 | +0.04(+0.07%) |
Jul 27, 2020 | 49.58 | 49.62 | 49.57 | 49.61 | 911,495 | +0.02(+0.04%) |
Jul 24, 2020 | 49.66 | 49.66 | 49.54 | 49.59 | 8,127,989 | -0.05(-0.11%) |
Jul 23, 2020 | 49.69 | 49.69 | 49.61 | 49.64 | 4,652,932 | -0.03(-0.06%) |
Jul 22, 2020 | 49.67 | 49.70 | 49.64 | 49.67 | 776,102 | +0.00(+0.00%) |
Jul 21, 2020 | 49.62 | 49.69 | 49.62 | 49.67 | 820,245 | +0.03(+0.06%) |
Jul 20, 2020 | 49.66 | 49.69 | 49.61 | 49.64 | 655,557 | -0.01(-0.02%) |
Jul 17, 2020 | 49.61 | 49.65 | 49.59 | 49.65 | 889,067 | +0.05(+0.11%) |
Jul 16, 2020 | 49.63 | 49.69 | 49.60 | 49.60 | 1,727,218 | -0.05(-0.09%) |
Jul 15, 2020 | 49.61 | 49.65 | 49.61 | 49.64 | 601,739 | -0.01(-0.02%) |
Jul 14, 2020 | 49.64 | 49.68 | 49.62 | 49.65 | 889,547 | +0.06(+0.13%) |
Jul 13, 2020 | 49.62 | 49.66 | 49.58 | 49.59 | 1,062,148 | -0.05(-0.09%) |
Jul 10, 2020 | 49.70 | 49.70 | 49.61 | 49.63 | 942,903 | -0.13(-0.26%) |
Jul 09, 2020 | 49.73 | 49.76 | 49.71 | 49.76 | 774,212 | +0.02(+0.04%) |
Jul 08, 2020 | 49.72 | 49.76 | 49.68 | 49.74 | 965,044 | +0.04(+0.07%) |
Jul 07, 2020 | 49.70 | 49.73 | 49.68 | 49.71 | 837,921 | +0.00(+0.00%) |
Jul 06, 2020 | 49.74 | 49.76 | 49.70 | 49.71 | 1,082,413 | -0.03(-0.06%) |
Jul 02, 2020 | 49.73 | 49.75 | 49.68 | 49.73 | 1,070,819 | +0.05(+0.09%) |
Jul 01, 2020 | 49.72 | 49.72 | 49.64 | 49.69 | 894,283 | +0.07(+0.15%) |
Jun 30, 2020 | 49.65 | 49.66 | 49.57 | 49.61 | 1,004,397 | -0.05(-0.09%) |
Jun 29, 2020 | 49.60 | 49.66 | 49.60 | 49.66 | 700,911 | +0.01(+0.02%) |
Jun 26, 2020 | 49.62 | 49.66 | 49.59 | 49.65 | 689,637 | +0.05(+0.09%) |
Jun 25, 2020 | 49.59 | 49.60 | 49.54 | 49.60 | 5,500,006 | +0.03(+0.06%) |
Jun 24, 2020 | 49.57 | 49.61 | 49.56 | 49.58 | 10,485,575 | -0.01(-0.02%) |
Jun 23, 2020 | 49.66 | 49.66 | 49.57 | 49.59 | 4,961,989 | -0.02(-0.04%) |
Jun 22, 2020 | 49.59 | 49.69 | 49.59 | 49.60 | 3,040,797 | +0.02(+0.04%) |
Jun 19, 2020 | 49.58 | 49.65 | 49.58 | 49.59 | 1,518,012 | -0.04(-0.07%) |
Jun 18, 2020 | 49.68 | 49.68 | 49.58 | 49.62 | 6,233,340 | +0.01(+0.02%) |
Jun 17, 2020 | 49.68 | 49.68 | 49.59 | 49.61 | 1,095,319 | -0.01(-0.02%) |
Jun 16, 2020 | 49.73 | 49.73 | 49.62 | 49.62 | 3,915,273 | -0.09(-0.18%) |
Jun 15, 2020 | 49.80 | 49.80 | 49.70 | 49.71 | 1,154,673 | -0.04(-0.07%) |
Jun 12, 2020 | 49.70 | 49.88 | 49.70 | 49.75 | 992,976 | +0.04(+0.07%) |
Jun 11, 2020 | 49.74 | 49.81 | 49.70 | 49.71 | 1,250,690 | -0.03(-0.06%) |
Jun 10, 2020 | 49.70 | 49.80 | 49.70 | 49.74 | 1,195,171 | +0.01(+0.02%) |
Jun 09, 2020 | 49.70 | 49.78 | 49.69 | 49.73 | 1,891,483 | +0.00(+0.00%) |
Jun 08, 2020 | 49.78 | 49.80 | 49.73 | 49.73 | 1,268,591 | +0.01(+0.02%) |
Jun 05, 2020 | 49.70 | 49.76 | 49.70 | 49.72 | 699,061 | -0.06(-0.13%) |
Jun 04, 2020 | 49.78 | 49.80 | 49.72 | 49.79 | 639,820 | -0.03(-0.06%) |
Jun 03, 2020 | 49.81 | 49.86 | 49.75 | 49.81 | 1,295,705 | +0.03(+0.06%) |
Jun 02, 2020 | 49.73 | 49.81 | 49.73 | 49.79 | 957,761 | +0.05(+0.11%) |
Jun 01, 2020 | 49.71 | 49.79 | 49.70 | 49.73 | 1,002,360 | +0.05(+0.10%) |
May 29, 2020 | 49.69 | 49.74 | 49.67 | 49.68 | 4,325,604 | +0.02(+0.04%) |
May 28, 2020 | 49.67 | 49.74 | 49.65 | 49.66 | 3,143,480 | -0.02(-0.04%) |
May 27, 2020 | 49.66 | 49.75 | 49.65 | 49.68 | 1,767,080 | -0.02(-0.04%) |
May 26, 2020 | 49.65 | 49.72 | 49.62 | 49.70 | 490,559 | +0.03(+0.06%) |
May 22, 2020 | 49.66 | 49.70 | 49.65 | 49.67 | 589,840 | -0.04(-0.07%) |
May 21, 2020 | 49.65 | 49.79 | 49.65 | 49.71 | 1,213,468 | +0.04(+0.07%) |
May 20, 2020 | 49.63 | 49.73 | 49.60 | 49.67 | 934,035 | +0.05(+0.11%) |
May 19, 2020 | 49.56 | 49.65 | 49.56 | 49.62 | 671,214 | -0.02(-0.04%) |
May 18, 2020 | 49.60 | 49.65 | 49.59 | 49.64 | 919,869 | -0.04(-0.07%) |
May 15, 2020 | 49.65 | 49.70 | 49.62 | 49.67 | 692,044 | -0.02(-0.04%) |
May 14, 2020 | 49.65 | 49.72 | 49.65 | 49.69 | 935,598 | +0.02(+0.04%) |
May 13, 2020 | 49.64 | 49.69 | 49.55 | 49.67 | 946,777 | +0.04(+0.07%) |
May 12, 2020 | 49.61 | 49.68 | 49.56 | 49.64 | 1,065,932 | -0.02(-0.04%) |
May 11, 2020 | 49.65 | 49.69 | 49.61 | 49.65 | 1,109,114 | -0.14(-0.27%) |
May 08, 2020 | 49.81 | 49.84 | 49.75 | 49.79 | 974,284 | +0.03(+0.05%) |
May 07, 2020 | 49.69 | 49.85 | 49.69 | 49.76 | 930,279 | +0.08(+0.17%) |
May 06, 2020 | 49.71 | 49.75 | 49.65 | 49.68 | 1,051,262 | -0.06(-0.13%) |
May 05, 2020 | 49.70 | 49.77 | 49.69 | 49.75 | 1,173,357 | +0.03(+0.05%) |
May 04, 2020 | 49.73 | 49.75 | 49.62 | 49.72 | 1,025,307 | +0.07(+0.15%) |
May 01, 2020 | 49.59 | 49.69 | 49.59 | 49.65 | 2,298,214 | -0.04(-0.08%) |
Apr 30, 2020 | 49.60 | 49.69 | 49.58 | 49.69 | 1,085,206 | +0.10(+0.20%) |
Apr 29, 2020 | 49.49 | 49.59 | 49.43 | 49.59 | 645,355 | +0.14(+0.28%) |
Apr 28, 2020 | 49.31 | 49.52 | 49.31 | 49.45 | 1,121,259 | +0.11(+0.22%) |
Apr 27, 2020 | 49.35 | 49.40 | 49.29 | 49.34 | 931,865 | +0.03(+0.06%) |
Apr 24, 2020 | 49.43 | 49.48 | 49.28 | 49.31 | 740,647 | -0.06(-0.13%) |
Apr 23, 2020 | 49.36 | 49.43 | 49.25 | 49.38 | 880,172 | +0.13(+0.26%) |
Apr 22, 2020 | 49.17 | 49.32 | 49.12 | 49.25 | 1,175,668 | +0.05(+0.09%) |
Apr 21, 2020 | 49.18 | 49.28 | 49.10 | 49.20 | 621,877 | -0.04(-0.07%) |
Apr 20, 2020 | 49.24 | 49.30 | 49.11 | 49.24 | 813,470 | +0.00(+0.00%) |
Apr 17, 2020 | 49.31 | 49.38 | 49.22 | 49.24 | 1,130,711 | -0.04(-0.07%) |
Apr 16, 2020 | 49.34 | 49.37 | 49.21 | 49.28 | 2,118,348 | -0.05(-0.09%) |
Apr 15, 2020 | 49.31 | 49.40 | 49.20 | 49.32 | 1,047,019 | +0.03(+0.06%) |
Apr 14, 2020 | 49.19 | 49.33 | 48.93 | 49.30 | 2,900,990 | +0.02(+0.04%) |
Apr 13, 2020 | 49.27 | 49.38 | 48.97 | 49.28 | 3,677,781 | -0.14(-0.28%) |
Apr 09, 2020 | 49.31 | 49.62 | 49.16 | 49.41 | 1,663,515 | -0.15(-0.29%) |
Apr 08, 2020 | 49.57 | 49.59 | 49.42 | 49.56 | 958,011 | +0.04(+0.07%) |
Apr 07, 2020 | 49.11 | 49.64 | 49.11 | 49.52 | 1,498,881 | +0.20(+0.41%) |
Apr 06, 2020 | 49.54 | 49.56 | 49.30 | 49.32 | 3,182,608 | -0.24(-0.48%) |
Apr 03, 2020 | 49.71 | 49.74 | 49.43 | 49.56 | 1,278,400 | +0.06(+0.13%) |
Apr 02, 2020 | 49.60 | 49.69 | 49.33 | 49.50 | 1,669,281 | +0.15(+0.29%) |
Apr 01, 2020 | 49.42 | 49.48 | 49.29 | 49.35 | 1,283,897 | -0.09(-0.19%) |
Mar 31, 2020 | 49.34 | 49.52 | 49.13 | 49.44 | 1,082,905 | -0.09(-0.18%) |
Mar 30, 2020 | 49.39 | 49.66 | 49.37 | 49.54 | 2,859,569 | +0.25(+0.52%) |
Mar 27, 2020 | 49.15 | 49.35 | 49.01 | 49.28 | 1,916,250 | +0.20(+0.41%) |
Mar 26, 2020 | 48.68 | 49.29 | 48.52 | 49.08 | 2,343,126 | +0.24(+0.50%) |
Mar 25, 2020 | 48.81 | 49.20 | 48.60 | 48.84 | 2,005,187 | -0.06(-0.13%) |
Mar 24, 2020 | 48.29 | 48.96 | 47.66 | 48.90 | 2,150,935 | +1.40(+2.94%) |
Mar 23, 2020 | 46.80 | 48.30 | 46.80 | 47.50 | 3,874,701 | +0.09(+0.19%) |
Mar 20, 2020 | 47.33 | 47.80 | 46.77 | 47.41 | 2,802,123 | -0.40(-0.83%) |
Mar 19, 2020 | 46.27 | 47.97 | 46.06 | 47.81 | 5,374,942 | +1.18(+2.53%) |
Mar 18, 2020 | 47.54 | 47.92 | 46.54 | 46.63 | 4,150,319 | -1.29(-2.69%) |
Mar 17, 2020 | 47.99 | 48.32 | 47.52 | 47.92 | 3,297,842 | -0.21(-0.43%) |
Mar 16, 2020 | 47.60 | 48.66 | 46.66 | 48.13 | 6,127,865 | +1.01(+2.14%) |
Mar 13, 2020 | 47.18 | 48.08 | 46.67 | 47.12 | 4,973,103 | +0.00(+0.00%) |
Mar 12, 2020 | 48.57 | 48.66 | 46.38 | 47.12 | 5,099,707 | -1.53(-3.15%) |
Mar 11, 2020 | 48.90 | 48.91 | 48.33 | 48.66 | 5,110,132 | -0.26(-0.54%) |
Mar 10, 2020 | 48.92 | 49.00 | 48.86 | 48.92 | 2,336,461 | -0.21(-0.42%) |
Mar 09, 2020 | 48.85 | 49.33 | 48.48 | 49.13 | 2,152,256 | +0.17(+0.35%) |
Mar 06, 2020 | 49.00 | 49.08 | 48.94 | 48.95 | 3,259,995 | -0.04(-0.07%) |
Mar 05, 2020 | 48.98 | 48.99 | 48.95 | 48.99 | 679,274 | +0.06(+0.13%) |
Mar 04, 2020 | 49.00 | 49.00 | 48.90 | 48.93 | 1,374,128 | +0.00(+0.00%) |
Mar 03, 2020 | 48.85 | 48.98 | 48.83 | 48.93 | 1,286,161 | +0.10(+0.20%) |
Mar 02, 2020 | 48.85 | 48.91 | 48.79 | 48.83 | 1,353,863 | +0.03(+0.06%) |
Feb 28, 2020 | 48.67 | 48.81 | 48.67 | 48.80 | 3,423,555 | +0.14(+0.30%) |
Feb 27, 2020 | 48.63 | 48.66 | 48.60 | 48.66 | 963,054 | +0.08(+0.17%) |
Feb 26, 2020 | 48.58 | 48.61 | 48.57 | 48.57 | 906,326 | +0.00(+0.00%) |
Feb 25, 2020 | 48.56 | 48.61 | 48.54 | 48.57 | 1,356,215 | +0.01(+0.03%) |
Feb 24, 2020 | 48.56 | 48.59 | 48.53 | 48.56 | 6,439,924 | -0.00(-0.01%) |
Feb 21, 2020 | 48.51 | 48.56 | 48.51 | 48.56 | 1,039,479 | +0.05(+0.11%) |
Feb 20, 2020 | 48.47 | 48.51 | 48.47 | 48.51 | 1,528,963 | +0.03(+0.06%) |
Feb 19, 2020 | 48.47 | 48.51 | 48.45 | 48.48 | 635,465 | +0.00(+0.01%) |
Feb 18, 2020 | 48.49 | 48.49 | 48.47 | 48.48 | 646,162 | +0.01(+0.03%) |
Feb 14, 2020 | 48.44 | 48.47 | 48.43 | 48.47 | 745,182 | +0.01(+0.02%) |
Feb 13, 2020 | 48.44 | 48.47 | 48.44 | 48.46 | 590,941 | +0.02(+0.04%) |
Feb 12, 2020 | 48.45 | 48.46 | 48.42 | 48.44 | 675,997 | -0.05(-0.09%) |
Feb 11, 2020 | 48.47 | 48.49 | 48.46 | 48.48 | 986,526 | -0.04(-0.07%) |
Feb 10, 2020 | 48.47 | 48.52 | 48.47 | 48.52 | 859,355 | +0.03(+0.06%) |
Feb 07, 2020 | 48.48 | 48.49 | 48.42 | 48.49 | 1,457,125 | +0.08(+0.17%) |
Feb 06, 2020 | 48.41 | 48.41 | 48.37 | 48.41 | 710,552 | +0.05(+0.11%) |
Feb 05, 2020 | 48.39 | 48.39 | 48.36 | 48.36 | 707,796 | -0.04(-0.07%) |
Feb 04, 2020 | 48.39 | 48.39 | 48.37 | 48.39 | 724,188 | +0.02(+0.04%) |