Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.78 | 50.78 | 50.74 | 50.74 | 862,580 | -0.03(-0.05%) |
Nov 27, 2020 | 50.76 | 50.76 | 50.73 | 50.76 | 704,025 | +0.04(+0.07%) |
Nov 25, 2020 | 50.72 | 50.73 | 50.67 | 50.73 | 1,285,103 | +0.01(+0.02%) |
Nov 24, 2020 | 50.73 | 50.74 | 50.69 | 50.72 | 1,164,348 | -0.02(-0.04%) |
Nov 23, 2020 | 50.67 | 50.75 | 50.67 | 50.74 | 852,770 | +0.05(+0.09%) |
Nov 20, 2020 | 50.71 | 50.72 | 50.65 | 50.69 | 1,116,700 | +0.06(+0.13%) |
Nov 19, 2020 | 50.60 | 50.68 | 50.58 | 50.62 | 1,104,291 | +0.09(+0.18%) |
Nov 18, 2020 | 50.53 | 50.56 | 50.49 | 50.53 | 1,227,730 | +0.06(+0.11%) |
Nov 17, 2020 | 50.43 | 50.48 | 50.41 | 50.48 | 1,337,004 | +0.11(+0.22%) |
Nov 16, 2020 | 50.36 | 50.38 | 50.34 | 50.37 | 1,100,581 | +0.03(+0.06%) |
Nov 13, 2020 | 50.30 | 50.34 | 50.29 | 50.34 | 992,886 | +0.06(+0.11%) |
Nov 12, 2020 | 50.23 | 50.28 | 50.22 | 50.28 | 931,918 | +0.06(+0.13%) |
Nov 11, 2020 | 50.25 | 50.25 | 50.20 | 50.22 | 991,065 | +0.04(+0.07%) |
Nov 10, 2020 | 50.22 | 50.25 | 50.16 | 50.18 | 1,582,184 | -0.06(-0.11%) |
Nov 09, 2020 | 50.25 | 50.26 | 50.20 | 50.24 | 1,313,616 | -0.07(-0.15%) |
Nov 06, 2020 | 50.26 | 50.32 | 50.25 | 50.31 | 1,594,311 | +0.06(+0.11%) |
Nov 05, 2020 | 50.25 | 50.27 | 50.21 | 50.25 | 1,391,926 | +0.08(+0.17%) |
Nov 04, 2020 | 50.27 | 50.27 | 50.12 | 50.17 | 1,257,180 | +0.20(+0.41%) |
Nov 03, 2020 | 50.00 | 50.00 | 49.96 | 49.97 | 951,323 | +0.02(+0.04%) |
Nov 02, 2020 | 49.94 | 49.98 | 49.94 | 49.95 | 703,248 | +0.03(+0.06%) |
Oct 30, 2020 | 49.95 | 49.96 | 49.89 | 49.92 | 879,217 | +0.00(+0.00%) |
Oct 29, 2020 | 49.95 | 49.99 | 49.92 | 49.92 | 725,779 | -0.02(-0.04%) |
Oct 28, 2020 | 50.00 | 50.01 | 49.93 | 49.94 | 1,467,587 | -0.05(-0.09%) |
Oct 27, 2020 | 49.96 | 49.98 | 49.94 | 49.98 | 1,142,072 | +0.07(+0.15%) |
Oct 26, 2020 | 49.93 | 49.94 | 49.91 | 49.91 | 827,307 | -0.03(-0.06%) |
Oct 23, 2020 | 49.94 | 49.95 | 49.91 | 49.94 | 639,766 | -0.01(-0.02%) |
Oct 22, 2020 | 49.94 | 49.95 | 49.88 | 49.95 | 866,487 | +0.02(+0.04%) |
Oct 21, 2020 | 49.94 | 49.94 | 49.88 | 49.93 | 1,157,100 | -0.01(-0.02%) |
Oct 20, 2020 | 49.96 | 49.96 | 49.92 | 49.94 | 921,626 | -0.02(-0.04%) |
Oct 19, 2020 | 49.99 | 49.99 | 49.93 | 49.95 | 718,648 | -0.03(-0.06%) |
Oct 16, 2020 | 49.98 | 49.98 | 49.96 | 49.98 | 802,038 | +0.03(+0.06%) |
Oct 15, 2020 | 49.99 | 49.99 | 49.95 | 49.95 | 2,697,821 | +0.00(+0.00%) |
Oct 14, 2020 | 50.00 | 50.01 | 49.95 | 49.95 | 1,397,863 | -0.03(-0.06%) |
Oct 13, 2020 | 49.96 | 50.00 | 49.94 | 49.98 | 1,164,564 | +0.03(+0.06%) |
Oct 12, 2020 | 49.95 | 49.95 | 49.93 | 49.95 | 761,191 | -0.01(-0.02%) |
Oct 09, 2020 | 49.93 | 49.96 | 49.91 | 49.96 | 1,171,459 | +0.05(+0.09%) |
Oct 08, 2020 | 49.91 | 49.95 | 49.90 | 49.92 | 1,120,032 | +0.01(+0.02%) |
Oct 07, 2020 | 49.99 | 49.99 | 49.91 | 49.91 | 935,439 | -0.10(-0.20%) |
Oct 06, 2020 | 50.05 | 50.05 | 49.99 | 50.01 | 1,380,020 | -0.04(-0.07%) |
Oct 05, 2020 | 50.07 | 50.07 | 50.03 | 50.05 | 859,745 | -0.02(-0.04%) |
Oct 02, 2020 | 50.09 | 50.11 | 50.07 | 50.07 | 769,952 | -0.06(-0.11%) |
Oct 01, 2020 | 50.12 | 50.13 | 50.08 | 50.12 | 2,328,890 | -0.02(-0.04%) |
Sep 30, 2020 | 50.18 | 50.18 | 50.10 | 50.14 | 938,633 | -0.04(-0.07%) |
Sep 29, 2020 | 50.16 | 50.20 | 50.16 | 50.18 | 1,597,146 | +0.02(+0.04%) |
Sep 28, 2020 | 50.14 | 50.19 | 50.14 | 50.16 | 779,565 | -0.01(-0.02%) |
Sep 25, 2020 | 50.15 | 50.24 | 50.14 | 50.17 | 1,313,660 | -0.02(-0.04%) |
Sep 24, 2020 | 50.18 | 50.21 | 50.17 | 50.19 | 656,339 | +0.01(+0.02%) |
Sep 23, 2020 | 50.22 | 50.22 | 50.16 | 50.18 | 1,104,076 | -0.03(-0.05%) |
Sep 22, 2020 | 50.20 | 50.22 | 50.16 | 50.20 | 1,064,778 | +0.06(+0.13%) |
Sep 21, 2020 | 50.16 | 50.20 | 50.14 | 50.14 | 1,040,287 | -0.04(-0.07%) |
Sep 18, 2020 | 50.16 | 50.18 | 50.13 | 50.18 | 915,512 | +0.02(+0.04%) |
Sep 17, 2020 | 50.18 | 50.19 | 50.14 | 50.16 | 1,019,585 | +0.02(+0.04%) |
Sep 16, 2020 | 50.17 | 50.18 | 50.11 | 50.14 | 963,757 | -0.02(-0.04%) |
Sep 15, 2020 | 50.15 | 50.16 | 50.11 | 50.16 | 1,036,254 | -0.01(-0.02%) |
Sep 14, 2020 | 50.17 | 50.17 | 50.13 | 50.17 | 1,119,207 | +0.01(+0.02%) |
Sep 11, 2020 | 50.16 | 50.16 | 50.14 | 50.16 | 1,159,916 | +0.01(+0.02%) |
Sep 10, 2020 | 50.17 | 50.18 | 50.13 | 50.15 | 936,742 | -0.01(-0.02%) |
Sep 09, 2020 | 50.09 | 50.16 | 50.09 | 50.16 | 1,010,762 | +0.04(+0.07%) |
Sep 08, 2020 | 50.15 | 50.16 | 50.10 | 50.12 | 1,303,536 | -0.02(-0.04%) |
Sep 04, 2020 | 50.17 | 50.17 | 50.10 | 50.14 | 1,024,522 | -0.04(-0.07%) |
Sep 03, 2020 | 50.16 | 50.18 | 50.11 | 50.18 | 1,627,905 | +0.02(+0.04%) |
Sep 02, 2020 | 50.15 | 50.17 | 50.11 | 50.16 | 1,174,550 | -0.01(-0.02%) |
Sep 01, 2020 | 50.10 | 50.17 | 50.09 | 50.17 | 827,812 | +0.10(+0.20%) |
Aug 31, 2020 | 50.15 | 50.16 | 50.07 | 50.07 | 1,217,269 | -0.06(-0.11%) |
Aug 28, 2020 | 50.16 | 50.18 | 50.09 | 50.12 | 1,042,066 | +0.00(+0.00%) |
Aug 27, 2020 | 50.24 | 50.24 | 50.11 | 50.12 | 885,238 | -0.07(-0.15%) |
Aug 26, 2020 | 50.25 | 50.26 | 50.19 | 50.20 | 1,039,483 | -0.06(-0.11%) |
Aug 25, 2020 | 50.25 | 50.30 | 50.22 | 50.25 | 855,117 | -0.08(-0.16%) |
Aug 24, 2020 | 50.31 | 50.35 | 50.29 | 50.33 | 1,013,782 | +0.06(+0.11%) |
Aug 21, 2020 | 50.25 | 50.31 | 50.24 | 50.28 | 728,750 | +0.04(+0.07%) |
Aug 20, 2020 | 50.39 | 50.39 | 50.23 | 50.24 | 706,433 | -0.14(-0.27%) |
Aug 19, 2020 | 50.46 | 50.46 | 50.33 | 50.38 | 1,323,253 | -0.04(-0.07%) |
Aug 18, 2020 | 50.45 | 50.46 | 50.39 | 50.42 | 830,878 | -0.05(-0.09%) |
Aug 17, 2020 | 50.46 | 50.47 | 50.44 | 50.46 | 868,868 | +0.00(+0.00%) |
Aug 14, 2020 | 50.53 | 50.54 | 50.44 | 50.46 | 681,551 | -0.06(-0.11%) |
Aug 13, 2020 | 50.56 | 50.56 | 50.45 | 50.52 | 923,168 | -0.03(-0.05%) |
Aug 12, 2020 | 50.57 | 50.60 | 50.46 | 50.55 | 1,177,327 | +0.00(+0.00%) |
Aug 11, 2020 | 50.62 | 50.63 | 50.55 | 50.55 | 1,078,231 | -0.07(-0.15%) |
Aug 10, 2020 | 50.58 | 50.62 | 50.58 | 50.62 | 945,929 | +0.03(+0.05%) |
Aug 07, 2020 | 50.59 | 50.64 | 50.57 | 50.59 | 1,025,100 | +0.02(+0.04%) |
Aug 06, 2020 | 50.53 | 50.57 | 50.50 | 50.57 | 1,013,890 | +0.08(+0.16%) |
Aug 05, 2020 | 50.44 | 50.49 | 50.43 | 50.49 | 1,012,550 | +0.01(+0.02%) |
Aug 04, 2020 | 50.46 | 50.48 | 50.43 | 50.48 | 1,591,750 | +0.08(+0.16%) |
Aug 03, 2020 | 50.41 | 50.42 | 50.34 | 50.40 | 1,326,245 | +0.00(+0.00%) |
Jul 31, 2020 | 50.35 | 50.41 | 50.32 | 50.40 | 1,082,574 | +0.03(+0.05%) |
Jul 30, 2020 | 50.32 | 50.37 | 50.28 | 50.37 | 709,072 | +0.09(+0.18%) |
Jul 29, 2020 | 50.28 | 50.29 | 50.25 | 50.28 | 879,717 | +0.02(+0.04%) |
Jul 28, 2020 | 50.28 | 50.29 | 50.22 | 50.26 | 852,865 | +0.06(+0.11%) |
Jul 27, 2020 | 50.24 | 50.24 | 50.17 | 50.21 | 938,301 | -0.03(-0.05%) |
Jul 24, 2020 | 50.23 | 50.23 | 50.20 | 50.23 | 1,185,189 | +0.03(+0.05%) |
Jul 23, 2020 | 50.20 | 50.21 | 50.19 | 50.21 | 647,927 | +0.03(+0.05%) |
Jul 22, 2020 | 50.20 | 50.20 | 50.17 | 50.18 | 1,119,256 | +0.03(+0.05%) |
Jul 21, 2020 | 50.13 | 50.15 | 50.12 | 50.15 | 1,476,505 | +0.06(+0.11%) |
Jul 20, 2020 | 50.10 | 50.11 | 50.06 | 50.10 | 890,531 | +0.06(+0.11%) |
Jul 17, 2020 | 50.04 | 50.04 | 50.01 | 50.04 | 790,634 | +0.02(+0.04%) |
Jul 16, 2020 | 50.00 | 50.04 | 49.97 | 50.02 | 1,023,387 | +0.05(+0.11%) |
Jul 15, 2020 | 49.94 | 49.98 | 49.92 | 49.97 | 1,268,065 | +0.04(+0.07%) |
Jul 14, 2020 | 49.87 | 49.95 | 49.87 | 49.93 | 834,292 | +0.09(+0.18%) |
Jul 13, 2020 | 49.87 | 49.87 | 49.83 | 49.84 | 830,104 | -0.03(-0.06%) |
Jul 10, 2020 | 49.82 | 49.87 | 49.80 | 49.87 | 1,045,755 | +0.06(+0.13%) |
Jul 09, 2020 | 49.76 | 49.82 | 49.68 | 49.80 | 992,526 | +0.06(+0.11%) |
Jul 08, 2020 | 49.72 | 49.75 | 49.70 | 49.75 | 608,843 | +0.02(+0.04%) |
Jul 07, 2020 | 49.71 | 49.74 | 49.65 | 49.73 | 1,164,391 | +0.07(+0.15%) |
Jul 06, 2020 | 49.65 | 49.74 | 49.60 | 49.65 | 1,335,770 | -0.01(-0.02%) |
Jul 02, 2020 | 49.65 | 49.69 | 49.54 | 49.66 | 1,137,803 | +0.03(+0.06%) |
Jul 01, 2020 | 49.65 | 49.66 | 49.61 | 49.64 | 1,170,418 | +0.02(+0.04%) |
Jun 30, 2020 | 49.64 | 49.65 | 49.58 | 49.62 | 1,086,470 | +0.00(+0.00%) |
Jun 29, 2020 | 49.61 | 49.66 | 49.58 | 49.62 | 1,712,521 | +0.05(+0.09%) |
Jun 26, 2020 | 49.63 | 49.65 | 49.57 | 49.57 | 758,462 | -0.01(-0.02%) |
Jun 25, 2020 | 49.60 | 49.63 | 49.56 | 49.58 | 847,842 | +0.00(+0.00%) |
Jun 24, 2020 | 49.58 | 49.62 | 49.54 | 49.58 | 1,148,920 | +0.00(+0.00%) |
Jun 23, 2020 | 49.53 | 49.58 | 49.53 | 49.58 | 1,583,573 | +0.02(+0.04%) |
Jun 22, 2020 | 49.56 | 49.61 | 49.49 | 49.56 | 2,480,801 | +0.02(+0.04%) |
Jun 19, 2020 | 49.52 | 49.55 | 49.50 | 49.54 | 781,813 | +0.04(+0.07%) |
Jun 18, 2020 | 49.53 | 49.53 | 49.43 | 49.51 | 914,281 | +0.02(+0.04%) |
Jun 17, 2020 | 49.50 | 49.51 | 49.45 | 49.49 | 1,088,052 | +0.04(+0.07%) |
Jun 16, 2020 | 49.49 | 49.49 | 49.42 | 49.45 | 791,183 | -0.05(-0.11%) |
Jun 15, 2020 | 49.53 | 49.53 | 49.43 | 49.51 | 654,272 | +0.05(+0.11%) |
Jun 12, 2020 | 49.45 | 49.48 | 49.39 | 49.45 | 1,018,267 | +0.05(+0.11%) |
Jun 11, 2020 | 49.49 | 49.53 | 49.34 | 49.40 | 1,539,648 | -0.03(-0.06%) |
Jun 10, 2020 | 49.43 | 49.43 | 49.33 | 49.42 | 1,988,978 | +0.03(+0.06%) |
Jun 09, 2020 | 49.35 | 49.42 | 49.21 | 49.40 | 2,000,294 | +0.23(+0.47%) |
Jun 08, 2020 | 49.31 | 49.31 | 49.09 | 49.17 | 2,411,871 | -0.07(-0.15%) |
Jun 05, 2020 | 49.29 | 49.31 | 49.21 | 49.24 | 1,446,873 | -0.05(-0.11%) |
Jun 04, 2020 | 49.29 | 49.32 | 49.26 | 49.30 | 930,038 | +0.01(+0.02%) |
Jun 03, 2020 | 49.31 | 49.31 | 49.25 | 49.29 | 1,679,645 | -0.03(-0.06%) |
Jun 02, 2020 | 49.27 | 49.35 | 49.17 | 49.31 | 1,334,789 | +0.02(+0.04%) |
Jun 01, 2020 | 49.36 | 49.36 | 49.23 | 49.30 | 1,352,526 | +0.03(+0.07%) |
May 29, 2020 | 49.33 | 49.37 | 49.18 | 49.26 | 1,538,657 | +0.06(+0.13%) |
May 28, 2020 | 49.25 | 49.25 | 49.14 | 49.20 | 1,897,043 | -0.04(-0.07%) |
May 27, 2020 | 49.25 | 49.27 | 49.21 | 49.24 | 1,172,372 | +0.05(+0.09%) |
May 26, 2020 | 49.23 | 49.23 | 49.16 | 49.19 | 971,691 | +0.11(+0.22%) |
May 22, 2020 | 49.09 | 49.14 | 49.03 | 49.08 | 740,798 | +0.06(+0.13%) |
May 21, 2020 | 48.98 | 49.03 | 48.92 | 49.02 | 615,806 | +0.15(+0.30%) |
May 20, 2020 | 48.83 | 48.92 | 48.78 | 48.87 | 1,134,181 | +0.16(+0.32%) |
May 19, 2020 | 48.71 | 48.74 | 48.68 | 48.71 | 798,848 | +0.03(+0.06%) |
May 18, 2020 | 48.67 | 48.70 | 48.60 | 48.69 | 721,913 | +0.08(+0.17%) |
May 15, 2020 | 48.58 | 48.63 | 48.50 | 48.60 | 638,593 | +0.09(+0.19%) |
May 14, 2020 | 48.43 | 48.53 | 48.39 | 48.51 | 729,370 | +0.08(+0.17%) |
May 13, 2020 | 48.42 | 48.48 | 48.36 | 48.43 | 889,189 | +0.11(+0.23%) |
May 12, 2020 | 48.35 | 48.38 | 48.25 | 48.32 | 917,459 | +0.05(+0.11%) |
May 11, 2020 | 48.28 | 48.32 | 48.22 | 48.27 | 1,012,315 | -0.01(-0.02%) |
May 08, 2020 | 48.23 | 48.28 | 48.20 | 48.28 | 1,256,526 | +0.08(+0.17%) |
May 07, 2020 | 48.23 | 48.23 | 48.14 | 48.19 | 1,518,506 | +0.05(+0.11%) |
May 06, 2020 | 48.20 | 48.20 | 47.98 | 48.14 | 1,578,639 | -0.05(-0.11%) |
May 05, 2020 | 48.11 | 48.21 | 48.02 | 48.19 | 1,449,232 | +0.12(+0.25%) |
May 04, 2020 | 48.05 | 48.10 | 47.93 | 48.07 | 1,333,807 | +0.16(+0.32%) |
May 01, 2020 | 47.93 | 48.01 | 47.81 | 47.92 | 1,147,325 | +0.24(+0.51%) |
Apr 30, 2020 | 47.65 | 47.89 | 47.65 | 47.68 | 1,438,119 | -0.01(-0.02%) |
Apr 29, 2020 | 47.90 | 47.91 | 47.59 | 47.69 | 1,398,314 | -0.20(-0.42%) |
Apr 28, 2020 | 48.12 | 48.12 | 47.81 | 47.89 | 904,157 | -0.23(-0.47%) |
Apr 27, 2020 | 47.95 | 48.19 | 47.84 | 48.12 | 1,413,555 | +0.12(+0.25%) |
Apr 24, 2020 | 48.05 | 48.09 | 47.78 | 48.00 | 1,297,653 | -0.22(-0.45%) |
Apr 23, 2020 | 48.37 | 48.37 | 48.15 | 48.22 | 1,215,092 | -0.15(-0.30%) |
Apr 22, 2020 | 48.44 | 48.52 | 48.28 | 48.36 | 1,277,261 | -0.16(-0.34%) |
Apr 21, 2020 | 48.59 | 48.64 | 48.46 | 48.53 | 1,850,749 | -0.07(-0.15%) |
Apr 20, 2020 | 48.65 | 48.66 | 48.43 | 48.60 | 1,734,180 | -0.12(-0.24%) |
Apr 17, 2020 | 48.65 | 48.75 | 47.81 | 48.72 | 1,354,597 | +0.16(+0.34%) |
Apr 16, 2020 | 48.71 | 48.71 | 48.26 | 48.55 | 2,182,178 | -0.17(-0.36%) |
Apr 15, 2020 | 48.71 | 48.83 | 48.63 | 48.73 | 2,142,051 | -0.01(-0.02%) |
Apr 14, 2020 | 48.69 | 48.77 | 48.49 | 48.74 | 1,878,621 | +0.26(+0.55%) |
Apr 13, 2020 | 48.57 | 48.65 | 48.22 | 48.47 | 1,667,957 | -0.07(-0.15%) |
Apr 09, 2020 | 48.40 | 48.95 | 48.27 | 48.55 | 1,881,652 | +0.31(+0.64%) |
Apr 08, 2020 | 48.14 | 48.23 | 48.01 | 48.23 | 1,876,572 | +0.12(+0.25%) |
Apr 07, 2020 | 48.06 | 48.18 | 47.94 | 48.12 | 2,026,644 | +0.37(+0.77%) |
Apr 06, 2020 | 47.57 | 47.75 | 47.42 | 47.75 | 1,905,188 | +0.53(+1.12%) |
Apr 03, 2020 | 47.10 | 47.54 | 47.04 | 47.22 | 2,977,266 | +0.06(+0.14%) |
Apr 02, 2020 | 47.44 | 47.44 | 46.82 | 47.16 | 1,666,043 | -0.28(-0.60%) |
Apr 01, 2020 | 48.22 | 48.30 | 46.68 | 47.44 | 3,141,160 | -0.77(-1.60%) |
Mar 31, 2020 | 48.35 | 48.56 | 48.21 | 48.21 | 1,298,399 | -0.25(-0.51%) |
Mar 30, 2020 | 48.42 | 48.58 | 48.35 | 48.46 | 1,434,962 | -0.20(-0.41%) |
Mar 27, 2020 | 48.59 | 48.88 | 48.34 | 48.66 | 2,804,033 | -0.05(-0.09%) |
Mar 26, 2020 | 47.68 | 49.01 | 47.68 | 48.70 | 2,875,516 | +1.27(+2.67%) |
Mar 25, 2020 | 46.05 | 47.65 | 46.05 | 47.44 | 2,794,915 | +2.13(+4.71%) |
Mar 24, 2020 | 44.86 | 46.20 | 44.51 | 45.30 | 3,802,545 | +0.68(+1.53%) |
Mar 23, 2020 | 42.72 | 45.01 | 42.26 | 44.62 | 4,223,633 | +1.90(+4.44%) |
Mar 20, 2020 | 41.52 | 44.54 | 41.52 | 42.72 | 9,915,339 | +0.98(+2.34%) |
Mar 19, 2020 | 43.44 | 43.75 | 40.10 | 41.75 | 13,764,200 | -2.12(-4.84%) |
Mar 18, 2020 | 46.28 | 46.44 | 43.30 | 43.87 | 4,821,985 | -2.73(-5.85%) |
Mar 17, 2020 | 46.77 | 47.30 | 46.59 | 46.60 | 2,976,596 | -0.26(-0.56%) |
Mar 16, 2020 | 46.38 | 47.23 | 45.29 | 46.86 | 6,467,719 | -0.84(-1.76%) |
Mar 13, 2020 | 47.34 | 47.85 | 46.93 | 47.70 | 7,440,372 | +1.49(+3.23%) |
Mar 12, 2020 | 48.17 | 48.43 | 46.03 | 46.21 | 9,659,913 | -2.87(-5.85%) |
Mar 11, 2020 | 49.98 | 49.98 | 48.64 | 49.08 | 1,818,476 | -0.71(-1.43%) |
Mar 10, 2020 | 50.17 | 50.25 | 49.75 | 49.79 | 1,275,136 | -0.51(-1.01%) |
Mar 09, 2020 | 50.26 | 50.50 | 50.14 | 50.30 | 1,559,442 | +0.16(+0.33%) |
Mar 06, 2020 | 50.14 | 50.18 | 50.03 | 50.13 | 1,064,556 | +0.10(+0.20%) |
Mar 05, 2020 | 50.07 | 50.08 | 49.99 | 50.03 | 621,107 | +0.01(+0.02%) |
Mar 04, 2020 | 50.02 | 50.08 | 49.99 | 50.02 | 769,428 | -0.01(-0.02%) |
Mar 03, 2020 | 50.07 | 50.10 | 49.96 | 50.03 | 986,302 | +0.05(+0.09%) |
Mar 02, 2020 | 50.06 | 50.11 | 49.90 | 49.99 | 1,449,116 | +0.03(+0.05%) |
Feb 28, 2020 | 50.08 | 50.08 | 49.91 | 49.96 | 1,854,866 | -0.06(-0.13%) |
Feb 27, 2020 | 50.09 | 50.13 | 49.99 | 50.02 | 1,530,296 | +0.03(+0.05%) |
Feb 26, 2020 | 49.95 | 50.02 | 49.94 | 50.00 | 1,474,982 | +0.01(+0.02%) |
Feb 25, 2020 | 49.94 | 50.00 | 49.91 | 49.99 | 951,135 | +0.09(+0.18%) |
Feb 24, 2020 | 49.92 | 49.92 | 49.88 | 49.90 | 1,112,792 | +0.20(+0.40%) |
Feb 21, 2020 | 49.69 | 49.73 | 49.66 | 49.70 | 1,238,079 | +0.09(+0.18%) |
Feb 20, 2020 | 49.59 | 49.62 | 49.57 | 49.61 | 1,094,308 | +0.06(+0.13%) |
Feb 19, 2020 | 49.52 | 49.54 | 49.50 | 49.54 | 1,330,704 | +0.03(+0.06%) |
Feb 18, 2020 | 49.51 | 49.52 | 49.48 | 49.52 | 1,094,353 | +0.06(+0.13%) |
Feb 14, 2020 | 49.47 | 49.47 | 49.42 | 49.45 | 980,242 | +0.03(+0.06%) |
Feb 13, 2020 | 49.45 | 49.46 | 49.41 | 49.42 | 1,325,950 | +0.00(+0.00%) |
Feb 12, 2020 | 49.44 | 49.44 | 49.39 | 49.42 | 1,254,971 | -0.02(-0.04%) |
Feb 11, 2020 | 49.48 | 49.48 | 49.42 | 49.44 | 854,803 | +0.01(+0.02%) |
Feb 10, 2020 | 49.44 | 49.44 | 49.42 | 49.43 | 1,113,499 | +0.02(+0.04%) |
Feb 07, 2020 | 49.41 | 49.43 | 49.36 | 49.42 | 1,321,387 | +0.07(+0.15%) |
Feb 06, 2020 | 49.35 | 49.36 | 49.30 | 49.34 | 1,037,287 | -0.01(-0.02%) |
Feb 05, 2020 | 49.36 | 49.36 | 49.32 | 49.35 | 934,987 | -0.02(-0.04%) |
Feb 04, 2020 | 49.42 | 49.42 | 49.35 | 49.37 | 1,013,991 | -0.12(-0.24%) |
Feb 03, 2020 | 49.46 | 49.49 | 49.42 | 49.49 | 750,469 | +0.01(+0.01%) |
Jan 31, 2020 | 49.49 | 49.50 | 49.45 | 49.48 | 940,033 | +0.05(+0.11%) |
Jan 30, 2020 | 49.45 | 49.54 | 49.41 | 49.43 | 893,559 | -0.02(-0.04%) |
Jan 29, 2020 | 49.42 | 49.45 | 49.41 | 49.45 | 1,388,042 | +0.08(+0.17%) |
Jan 28, 2020 | 49.40 | 49.40 | 49.34 | 49.36 | 590,571 | -0.05(-0.09%) |
Jan 27, 2020 | 49.36 | 49.41 | 49.36 | 49.41 | 1,302,163 | +0.12(+0.24%) |
Jan 24, 2020 | 49.28 | 49.30 | 49.26 | 49.29 | 1,541,509 | +0.05(+0.09%) |
Jan 23, 2020 | 49.24 | 49.25 | 49.21 | 49.25 | 1,071,937 | +0.07(+0.15%) |
Jan 22, 2020 | 49.15 | 49.19 | 49.15 | 49.17 | 1,503,734 | -0.01(-0.02%) |
Jan 21, 2020 | 49.14 | 49.18 | 49.11 | 49.18 | 926,304 | +0.11(+0.22%) |
Jan 17, 2020 | 49.14 | 49.15 | 49.07 | 49.07 | 698,914 | -0.06(-0.13%) |
Jan 16, 2020 | 49.13 | 49.15 | 49.10 | 49.14 | 1,377,102 | +0.06(+0.13%) |
Jan 15, 2020 | 49.09 | 49.10 | 49.06 | 49.07 | 1,724,529 | +0.05(+0.11%) |
Jan 14, 2020 | 49.00 | 49.04 | 48.98 | 49.02 | 741,750 | +0.03(+0.06%) |
Jan 13, 2020 | 48.96 | 48.99 | 48.96 | 48.99 | 1,154,847 | +0.03(+0.06%) |
Jan 10, 2020 | 48.97 | 48.98 | 48.96 | 48.96 | 1,195,355 | +0.01(+0.02%) |
Jan 09, 2020 | 48.94 | 48.97 | 48.92 | 48.96 | 1,054,714 | +0.02(+0.04%) |
Jan 08, 2020 | 48.96 | 48.97 | 48.91 | 48.94 | 1,042,315 | +0.00(+0.00%) |
Jan 07, 2020 | 48.91 | 48.94 | 48.90 | 48.94 | 741,614 | +0.06(+0.13%) |
Jan 06, 2020 | 48.89 | 48.89 | 48.84 | 48.87 | 990,562 | +0.02(+0.04%) |
Jan 03, 2020 | 48.79 | 48.86 | 48.77 | 48.86 | 1,094,283 | +0.17(+0.35%) |
Jan 02, 2020 | 48.67 | 48.69 | 48.65 | 48.68 | 801,745 | +0.05(+0.11%) |
Dec 31, 2019 | 48.64 | 48.67 | 48.62 | 48.63 | 1,087,787 | -0.04(-0.07%) |
Dec 30, 2019 | 48.66 | 48.69 | 48.63 | 48.66 | 2,353,102 | -0.01(-0.02%) |
Dec 27, 2019 | 48.64 | 48.70 | 48.64 | 48.67 | 680,197 | +0.04(+0.07%) |
Dec 26, 2019 | 48.60 | 48.66 | 48.59 | 48.64 | 709,671 | +0.01(+0.02%) |
Dec 24, 2019 | 48.62 | 48.64 | 48.59 | 48.63 | 1,146,911 | +0.02(+0.04%) |
Dec 23, 2019 | 48.60 | 48.62 | 48.58 | 48.61 | 1,194,519 | +0.03(+0.05%) |
Dec 20, 2019 | 48.57 | 48.60 | 48.53 | 48.58 | 1,316,152 | -0.03(-0.06%) |
Dec 19, 2019 | 48.58 | 48.62 | 48.51 | 48.61 | 1,473,238 | +0.00(+0.00%) |
Dec 18, 2019 | 48.61 | 48.62 | 48.57 | 48.61 | 1,229,000 | +0.00(+0.00%) |
Dec 17, 2019 | 48.59 | 48.62 | 48.55 | 48.61 | 1,089,730 | +0.03(+0.06%) |
Dec 16, 2019 | 48.58 | 48.58 | 48.54 | 48.58 | 832,477 | +0.00(+0.00%) |
Dec 13, 2019 | 48.57 | 48.61 | 48.50 | 48.58 | 722,714 | +0.12(+0.24%) |
Dec 12, 2019 | 48.66 | 48.66 | 48.45 | 48.47 | 872,216 | -0.12(-0.24%) |
Dec 11, 2019 | 48.58 | 48.62 | 48.55 | 48.58 | 688,365 | +0.07(+0.15%) |
Dec 10, 2019 | 48.55 | 48.56 | 48.51 | 48.51 | 626,900 | -0.01(-0.02%) |
Dec 09, 2019 | 48.55 | 48.55 | 48.47 | 48.52 | 596,849 | +0.05(+0.09%) |
Dec 06, 2019 | 48.50 | 48.53 | 48.45 | 48.47 | 788,014 | -0.03(-0.06%) |
Dec 05, 2019 | 48.51 | 48.53 | 48.46 | 48.50 | 985,746 | -0.01(-0.02%) |
Dec 04, 2019 | 48.55 | 48.55 | 48.45 | 48.51 | 949,641 | -0.04(-0.07%) |
Dec 03, 2019 | 48.52 | 48.57 | 48.46 | 48.55 | 1,692,745 | +0.14(+0.28%) |