Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.95 | 51.10 | 50.92 | 50.96 | 217,408 | +0.06(+0.11%) |
Apr 29, 2021 | 50.83 | 50.93 | 50.80 | 50.91 | 100,638 | -0.04(-0.07%) |
Apr 28, 2021 | 50.91 | 50.95 | 50.85 | 50.94 | 108,954 | +0.02(+0.04%) |
Apr 27, 2021 | 51.02 | 51.03 | 50.91 | 50.93 | 101,311 | -0.12(-0.24%) |
Apr 26, 2021 | 51.06 | 51.10 | 51.03 | 51.05 | 84,221 | -0.02(-0.04%) |
Apr 23, 2021 | 51.10 | 51.13 | 51.05 | 51.06 | 159,182 | -0.02(-0.04%) |
Apr 22, 2021 | 51.06 | 51.11 | 51.01 | 51.08 | 93,446 | +0.03(+0.05%) |
Apr 21, 2021 | 51.03 | 51.06 | 50.99 | 51.06 | 124,177 | +0.04(+0.07%) |
Apr 20, 2021 | 50.93 | 51.05 | 50.93 | 51.02 | 114,020 | +0.10(+0.20%) |
Apr 19, 2021 | 50.92 | 50.97 | 50.89 | 50.92 | 314,336 | -0.05(-0.09%) |
Apr 16, 2021 | 51.00 | 51.05 | 50.94 | 50.96 | 83,088 | -0.15(-0.29%) |
Apr 15, 2021 | 51.01 | 51.19 | 51.01 | 51.11 | 116,025 | +0.20(+0.38%) |
Apr 14, 2021 | 50.93 | 50.95 | 50.89 | 50.92 | 109,091 | -0.06(-0.11%) |
Apr 13, 2021 | 50.83 | 50.97 | 50.81 | 50.97 | 93,369 | +0.17(+0.33%) |
Apr 12, 2021 | 50.79 | 50.82 | 50.77 | 50.80 | 118,161 | -0.07(-0.13%) |
Apr 09, 2021 | 50.80 | 50.89 | 50.80 | 50.87 | 95,143 | -0.03(-0.05%) |
Apr 08, 2021 | 50.82 | 50.90 | 50.82 | 50.90 | 183,709 | +0.12(+0.24%) |
Apr 07, 2021 | 50.80 | 50.88 | 50.76 | 50.78 | 104,213 | -0.06(-0.11%) |
Apr 06, 2021 | 50.73 | 50.87 | 50.73 | 50.83 | 115,435 | +0.14(+0.27%) |
Apr 05, 2021 | 50.70 | 50.71 | 50.60 | 50.69 | 165,253 | -0.06(-0.11%) |
Apr 01, 2021 | 50.74 | 50.79 | 50.68 | 50.75 | 206,107 | -0.04(-0.08%) |
Mar 31, 2021 | 50.65 | 50.79 | 50.55 | 50.79 | 118,299 | +0.17(+0.34%) |
Mar 30, 2021 | 50.49 | 50.62 | 50.48 | 50.62 | 96,788 | +0.09(+0.18%) |
Mar 29, 2021 | 50.63 | 50.64 | 50.50 | 50.53 | 76,044 | -0.09(-0.18%) |
Mar 26, 2021 | 50.61 | 50.72 | 50.61 | 50.62 | 125,618 | -0.10(-0.20%) |
Mar 25, 2021 | 50.80 | 50.81 | 50.68 | 50.73 | 88,342 | -0.05(-0.09%) |
Mar 24, 2021 | 50.65 | 50.77 | 50.65 | 50.77 | 78,045 | +0.07(+0.15%) |
Mar 23, 2021 | 50.59 | 50.78 | 50.59 | 50.70 | 124,279 | +0.15(+0.29%) |
Mar 22, 2021 | 50.56 | 50.61 | 50.50 | 50.55 | 81,085 | +0.07(+0.15%) |
Mar 19, 2021 | 50.43 | 50.48 | 50.37 | 50.48 | 116,783 | +0.21(+0.42%) |
Mar 18, 2021 | 50.35 | 50.49 | 50.26 | 50.26 | 345,447 | -0.37(-0.73%) |
Mar 17, 2021 | 50.51 | 50.70 | 50.48 | 50.63 | 155,837 | +0.05(+0.09%) |
Mar 16, 2021 | 50.63 | 50.70 | 50.59 | 50.59 | 211,455 | -0.06(-0.11%) |
Mar 15, 2021 | 50.63 | 50.69 | 50.62 | 50.64 | 77,176 | +0.05(+0.09%) |
Mar 12, 2021 | 50.66 | 50.66 | 50.59 | 50.60 | 85,648 | -0.32(-0.62%) |
Mar 11, 2021 | 50.87 | 50.95 | 50.85 | 50.91 | 86,177 | +0.02(+0.04%) |
Mar 10, 2021 | 50.86 | 50.93 | 50.79 | 50.89 | 66,279 | +0.10(+0.20%) |
Mar 09, 2021 | 50.79 | 50.84 | 50.76 | 50.79 | 552,497 | +0.20(+0.40%) |
Mar 08, 2021 | 50.77 | 50.77 | 50.59 | 50.59 | 240,000 | -0.22(-0.44%) |
Mar 05, 2021 | 50.77 | 50.83 | 50.70 | 50.81 | 235,075 | -0.06(-0.11%) |
Mar 04, 2021 | 51.04 | 51.07 | 50.80 | 50.87 | 111,265 | -0.14(-0.27%) |
Mar 03, 2021 | 51.06 | 51.10 | 50.97 | 51.01 | 91,605 | -0.21(-0.42%) |
Mar 02, 2021 | 51.13 | 51.22 | 51.13 | 51.22 | 93,964 | +0.04(+0.07%) |
Mar 01, 2021 | 51.15 | 51.19 | 51.11 | 51.18 | 127,683 | -0.02(-0.04%) |
Feb 26, 2021 | 50.22 | 51.20 | 50.22 | 51.20 | 108,713 | +0.43(+0.84%) |
Feb 25, 2021 | 51.02 | 51.06 | 50.63 | 50.77 | 91,771 | -0.46(-0.90%) |
Feb 24, 2021 | 51.09 | 51.27 | 51.07 | 51.24 | 95,197 | -0.06(-0.11%) |
Feb 23, 2021 | 51.22 | 51.29 | 51.15 | 51.29 | 170,960 | +0.02(+0.04%) |
Feb 22, 2021 | 51.39 | 51.42 | 51.25 | 51.27 | 144,553 | -0.15(-0.29%) |
Feb 19, 2021 | 51.51 | 51.52 | 51.39 | 51.42 | 105,477 | -0.16(-0.31%) |
Feb 18, 2021 | 51.52 | 51.61 | 51.52 | 51.58 | 105,200 | -0.03(-0.05%) |
Feb 17, 2021 | 51.55 | 51.62 | 51.55 | 51.61 | 174,115 | +0.10(+0.20%) |
Feb 16, 2021 | 51.59 | 51.61 | 51.49 | 51.51 | 267,354 | -0.26(-0.50%) |
Feb 12, 2021 | 51.73 | 51.81 | 51.73 | 51.77 | 320,315 | -0.11(-0.21%) |
Feb 11, 2021 | 51.90 | 51.95 | 51.86 | 51.88 | 135,711 | -0.06(-0.12%) |
Feb 10, 2021 | 51.91 | 51.94 | 51.87 | 51.94 | 119,415 | +0.11(+0.21%) |
Feb 09, 2021 | 51.86 | 51.91 | 51.83 | 51.83 | 135,201 | +0.02(+0.04%) |
Feb 08, 2021 | 51.82 | 51.89 | 51.77 | 51.81 | 197,053 | +0.01(+0.02%) |
Feb 05, 2021 | 51.82 | 51.91 | 51.79 | 51.80 | 562,116 | -0.06(-0.13%) |
Feb 04, 2021 | 51.78 | 51.89 | 51.77 | 51.87 | 91,829 | +0.00(+0.00%) |
Feb 03, 2021 | 51.90 | 51.91 | 51.87 | 51.87 | 106,249 | -0.07(-0.14%) |
Feb 02, 2021 | 51.92 | 51.96 | 51.89 | 51.94 | 101,199 | -0.09(-0.18%) |
Feb 01, 2021 | 52.00 | 52.05 | 51.96 | 52.03 | 109,165 | +0.04(+0.07%) |
Jan 29, 2021 | 51.93 | 52.01 | 51.93 | 52.00 | 110,661 | -0.03(-0.05%) |
Jan 28, 2021 | 52.00 | 52.05 | 51.98 | 52.03 | 96,231 | -0.06(-0.12%) |
Jan 27, 2021 | 52.09 | 52.13 | 52.06 | 52.09 | 152,512 | +0.01(+0.02%) |
Jan 26, 2021 | 51.99 | 52.08 | 51.99 | 52.08 | 186,655 | +0.01(+0.02%) |
Jan 25, 2021 | 52.02 | 52.09 | 52.01 | 52.07 | 187,691 | +0.11(+0.21%) |
Jan 22, 2021 | 51.95 | 51.99 | 51.93 | 51.96 | 164,426 | -0.02(-0.04%) |
Jan 21, 2021 | 51.94 | 51.98 | 51.89 | 51.98 | 208,405 | -0.04(-0.07%) |
Jan 20, 2021 | 52.00 | 52.04 | 51.97 | 52.02 | 90,049 | -0.00(-0.00%) |
Jan 19, 2021 | 51.91 | 52.03 | 51.91 | 52.02 | 140,713 | +0.05(+0.09%) |
Jan 15, 2021 | 51.94 | 52.01 | 51.91 | 51.97 | 126,099 | +0.06(+0.12%) |
Jan 14, 2021 | 52.01 | 52.02 | 51.89 | 51.91 | 109,836 | -0.08(-0.16%) |
Jan 13, 2021 | 51.90 | 52.03 | 51.90 | 51.99 | 5,107,471 | +0.16(+0.31%) |
Jan 12, 2021 | 51.76 | 51.84 | 51.70 | 51.83 | 109,338 | +0.05(+0.09%) |
Jan 11, 2021 | 51.83 | 51.83 | 51.77 | 51.78 | 104,052 | -0.08(-0.15%) |
Jan 08, 2021 | 51.92 | 51.92 | 51.81 | 51.86 | 113,036 | -0.04(-0.07%) |
Jan 07, 2021 | 51.87 | 51.94 | 51.87 | 51.90 | 89,574 | -0.07(-0.13%) |
Jan 06, 2021 | 52.02 | 52.02 | 51.91 | 51.96 | 83,308 | -0.25(-0.47%) |
Jan 05, 2021 | 52.26 | 52.26 | 52.17 | 52.21 | 108,607 | -0.14(-0.27%) |
Jan 04, 2021 | 52.30 | 52.37 | 52.27 | 52.35 | 422,716 | -0.02(-0.04%) |
Dec 31, 2020 | 52.37 | 52.37 | 52.37 | 77,980 | +0.07(+0.14%) | |
Dec 30, 2020 | 52.25 | 52.33 | 52.25 | 52.30 | 77,980 | +0.01(+0.02%) |
Dec 29, 2020 | 52.26 | 52.29 | 52.23 | 52.29 | 131,989 | +0.00(+0.00%) |
Dec 28, 2020 | 52.24 | 52.31 | 52.19 | 52.29 | 114,716 | +0.01(+0.02%) |
Dec 24, 2020 | 52.26 | 52.31 | 52.22 | 52.28 | 21,484 | +0.06(+0.11%) |
Dec 23, 2020 | 52.18 | 52.23 | 52.12 | 52.22 | 74,207 | -0.06(-0.11%) |
Dec 22, 2020 | 52.25 | 52.28 | 52.20 | 52.28 | 114,045 | +0.07(+0.14%) |
Dec 21, 2020 | 52.19 | 52.22 | 52.18 | 52.20 | 91,292 | +0.00(+0.00%) |
Dec 18, 2020 | 52.26 | 52.27 | 52.16 | 52.20 | 84,210 | -0.01(-0.02%) |
Dec 17, 2020 | 52.24 | 52.30 | 52.16 | 52.21 | 96,614 | +0.01(+0.01%) |
Dec 16, 2020 | 52.17 | 52.24 | 52.13 | 52.21 | 56,418 | -0.03(-0.05%) |
Dec 15, 2020 | 52.21 | 52.23 | 52.17 | 52.23 | 423,361 | +0.02(+0.04%) |
Dec 14, 2020 | 52.17 | 52.23 | 52.16 | 52.21 | 53,117 | -0.02(-0.04%) |
Dec 11, 2020 | 52.22 | 52.25 | 52.19 | 52.23 | 59,083 | +0.05(+0.10%) |
Dec 10, 2020 | 52.11 | 52.22 | 52.09 | 52.18 | 84,100 | +0.14(+0.27%) |
Dec 09, 2020 | 52.03 | 52.08 | 51.99 | 52.04 | 69,399 | -0.11(-0.21%) |
Dec 08, 2020 | 52.19 | 52.21 | 52.12 | 52.15 | 92,805 | +0.03(+0.05%) |
Dec 07, 2020 | 52.14 | 52.19 | 52.08 | 52.12 | 255,250 | +0.08(+0.15%) |
Dec 04, 2020 | 52.06 | 52.06 | 52.00 | 52.04 | 101,748 | -0.14(-0.27%) |
Dec 03, 2020 | 52.14 | 52.20 | 52.11 | 52.19 | 174,013 | +0.09(+0.18%) |
Dec 02, 2020 | 52.07 | 52.12 | 52.02 | 52.10 | 114,233 | -0.05(-0.09%) |
Dec 01, 2020 | 52.24 | 52.30 | 52.10 | 52.14 | 124,036 | -0.19(-0.36%) |
Nov 30, 2020 | 52.30 | 52.35 | 52.24 | 52.33 | 130,185 | +0.07(+0.13%) |
Nov 27, 2020 | 52.25 | 52.28 | 52.21 | 52.26 | 82,978 | +0.08(+0.16%) |
Nov 25, 2020 | 52.16 | 52.24 | 52.16 | 52.18 | 66,296 | -0.01(-0.03%) |
Nov 24, 2020 | 52.20 | 52.25 | 52.18 | 52.19 | 66,667 | -0.06(-0.12%) |
Nov 23, 2020 | 52.27 | 52.28 | 52.21 | 52.26 | 43,220 | -0.04(-0.07%) |
Nov 20, 2020 | 52.25 | 52.30 | 52.20 | 52.30 | 84,711 | +0.06(+0.11%) |
Nov 19, 2020 | 52.17 | 52.27 | 52.17 | 52.24 | 59,582 | +0.10(+0.19%) |
Nov 18, 2020 | 52.15 | 52.15 | 52.09 | 52.14 | 48,828 | +0.05(+0.09%) |
Nov 17, 2020 | 52.07 | 52.11 | 52.05 | 52.09 | 54,881 | +0.09(+0.18%) |
Nov 16, 2020 | 51.99 | 52.02 | 51.95 | 52.00 | 147,446 | +0.01(+0.02%) |
Nov 13, 2020 | 52.00 | 52.04 | 51.96 | 51.99 | 68,246 | +0.01(+0.03%) |
Nov 12, 2020 | 51.90 | 52.00 | 51.87 | 51.98 | 71,290 | +0.18(+0.35%) |
Nov 11, 2020 | 51.76 | 51.83 | 51.73 | 51.80 | 75,772 | +0.04(+0.07%) |
Nov 10, 2020 | 51.76 | 51.82 | 51.74 | 51.76 | 111,984 | -0.05(-0.10%) |
Nov 09, 2020 | 51.94 | 51.94 | 51.75 | 51.81 | 119,144 | -0.27(-0.51%) |
Nov 06, 2020 | 52.10 | 52.10 | 52.02 | 52.08 | 82,653 | -0.12(-0.24%) |
Nov 05, 2020 | 52.23 | 52.23 | 52.14 | 52.20 | 75,043 | +0.06(+0.11%) |
Nov 04, 2020 | 52.07 | 52.18 | 52.07 | 52.15 | 89,453 | +0.34(+0.66%) |
Nov 03, 2020 | 51.84 | 51.84 | 51.75 | 51.81 | 94,413 | -0.06(-0.11%) |
Nov 02, 2020 | 51.88 | 51.90 | 51.83 | 51.86 | 78,070 | +0.12(+0.24%) |
Oct 30, 2020 | 51.85 | 51.85 | 51.74 | 51.74 | 56,384 | -0.14(-0.27%) |
Oct 29, 2020 | 51.98 | 51.98 | 51.83 | 51.88 | 62,723 | -0.10(-0.20%) |
Oct 28, 2020 | 52.06 | 52.06 | 51.96 | 51.98 | 44,687 | -0.02(-0.04%) |
Oct 27, 2020 | 51.95 | 52.05 | 51.95 | 52.00 | 59,889 | +0.06(+0.11%) |
Oct 26, 2020 | 51.96 | 51.96 | 51.89 | 51.94 | 57,847 | +0.09(+0.18%) |
Oct 23, 2020 | 51.77 | 51.87 | 51.76 | 51.85 | 31,553 | +0.08(+0.16%) |
Oct 22, 2020 | 51.86 | 51.86 | 51.77 | 51.77 | 79,755 | -0.12(-0.23%) |
Oct 21, 2020 | 51.89 | 51.92 | 51.83 | 51.88 | 50,497 | -0.02(-0.04%) |
Oct 20, 2020 | 51.96 | 51.96 | 51.89 | 51.91 | 31,414 | -0.09(-0.17%) |
Oct 19, 2020 | 52.00 | 52.02 | 51.95 | 52.00 | 50,282 | -0.06(-0.11%) |
Oct 16, 2020 | 52.09 | 52.11 | 52.02 | 52.05 | 59,095 | -0.04(-0.07%) |
Oct 15, 2020 | 52.13 | 52.16 | 52.06 | 52.09 | 63,627 | -0.02(-0.04%) |
Oct 14, 2020 | 52.12 | 52.12 | 52.07 | 52.11 | 53,198 | +0.04(+0.07%) |
Oct 13, 2020 | 52.09 | 52.09 | 52.02 | 52.07 | 76,203 | +0.02(+0.04%) |
Oct 12, 2020 | 52.01 | 52.05 | 51.98 | 52.05 | 71,912 | +0.08(+0.16%) |
Oct 09, 2020 | 51.93 | 51.98 | 51.87 | 51.97 | 105,070 | +0.00(+0.00%) |
Oct 08, 2020 | 51.90 | 52.07 | 51.90 | 51.97 | 116,181 | +0.15(+0.28%) |
Oct 07, 2020 | 51.92 | 51.92 | 51.80 | 51.82 | 665,748 | -0.14(-0.27%) |
Oct 06, 2020 | 51.86 | 52.00 | 51.86 | 51.96 | 87,503 | +0.06(+0.11%) |
Oct 05, 2020 | 52.01 | 52.01 | 51.85 | 51.90 | 88,185 | -0.18(-0.35%) |
Oct 02, 2020 | 52.17 | 52.17 | 52.04 | 52.09 | 57,794 | -0.02(-0.04%) |
Oct 01, 2020 | 52.04 | 52.13 | 51.99 | 52.11 | 47,169 | +0.07(+0.14%) |
Sep 30, 2020 | 52.12 | 52.12 | 51.96 | 52.03 | 88,435 | -0.09(-0.18%) |
Sep 29, 2020 | 52.32 | 52.32 | 52.06 | 52.12 | 74,556 | +0.04(+0.07%) |
Sep 28, 2020 | 52.12 | 52.12 | 52.05 | 52.09 | 57,810 | -0.00(-0.01%) |
Sep 25, 2020 | 52.10 | 52.10 | 52.02 | 52.09 | 54,707 | -0.00(-0.01%) |
Sep 24, 2020 | 52.04 | 52.11 | 52.01 | 52.10 | 33,189 | +0.02(+0.04%) |
Sep 23, 2020 | 52.17 | 52.17 | 52.05 | 52.08 | 80,470 | -0.09(-0.18%) |
Sep 22, 2020 | 52.18 | 52.19 | 52.12 | 52.17 | 33,124 | +0.00(+0.00%) |
Sep 21, 2020 | 52.24 | 52.24 | 52.15 | 52.17 | 173,296 | +0.02(+0.04%) |
Sep 18, 2020 | 52.24 | 52.24 | 52.12 | 52.15 | 87,163 | -0.06(-0.12%) |
Sep 17, 2020 | 52.28 | 52.29 | 52.17 | 52.22 | 234,568 | +0.06(+0.11%) |
Sep 16, 2020 | 52.28 | 52.28 | 52.14 | 52.16 | 67,961 | -0.03(-0.05%) |
Sep 15, 2020 | 52.20 | 52.24 | 52.18 | 52.19 | 40,108 | -0.03(-0.05%) |
Sep 14, 2020 | 52.16 | 52.26 | 52.16 | 52.22 | 36,468 | +0.01(+0.02%) |
Sep 11, 2020 | 52.19 | 52.23 | 52.14 | 52.21 | 23,988 | +0.09(+0.18%) |
Sep 10, 2020 | 52.11 | 52.17 | 52.05 | 52.12 | 52,908 | +0.00(+0.00%) |
Sep 09, 2020 | 52.11 | 52.18 | 52.10 | 52.12 | 82,631 | -0.01(-0.02%) |
Sep 08, 2020 | 52.19 | 52.23 | 52.12 | 52.13 | 31,954 | +0.03(+0.06%) |
Sep 04, 2020 | 52.26 | 52.26 | 52.09 | 52.10 | 38,859 | -0.25(-0.48%) |
Sep 03, 2020 | 52.37 | 52.40 | 52.31 | 52.35 | 62,949 | +0.00(+0.01%) |
Sep 02, 2020 | 52.25 | 52.36 | 52.21 | 52.34 | 182,552 | +0.11(+0.20%) |
Sep 01, 2020 | 52.11 | 52.24 | 52.05 | 52.24 | 101,434 | +0.13(+0.24%) |
Aug 31, 2020 | 51.96 | 52.36 | 51.96 | 52.11 | 2,200,709 | +0.06(+0.12%) |
Aug 28, 2020 | 52.02 | 52.30 | 51.96 | 52.05 | 78,136 | +0.10(+0.19%) |
Aug 27, 2020 | 52.19 | 52.19 | 51.93 | 51.94 | 101,283 | -0.15(-0.28%) |
Aug 26, 2020 | 52.11 | 52.16 | 52.04 | 52.09 | 103,257 | -0.06(-0.11%) |
Aug 25, 2020 | 52.05 | 52.17 | 52.04 | 52.15 | 33,834 | -0.07(-0.14%) |
Aug 24, 2020 | 52.28 | 52.33 | 52.22 | 52.22 | 42,084 | -0.04(-0.07%) |
Aug 21, 2020 | 52.28 | 52.30 | 52.22 | 52.26 | 30,537 | +0.00(+0.00%) |
Aug 20, 2020 | 52.27 | 52.28 | 52.22 | 52.26 | 42,775 | +0.11(+0.20%) |
Aug 19, 2020 | 52.27 | 52.28 | 52.13 | 52.15 | 58,649 | -0.08(-0.15%) |
Aug 18, 2020 | 52.17 | 52.23 | 52.15 | 52.23 | 61,144 | +0.10(+0.19%) |
Aug 17, 2020 | 52.15 | 52.18 | 52.10 | 52.13 | 33,675 | +0.03(+0.05%) |
Aug 14, 2020 | 52.19 | 52.19 | 52.05 | 52.10 | 25,103 | -0.04(-0.07%) |
Aug 13, 2020 | 52.30 | 52.30 | 52.08 | 52.14 | 48,040 | -0.16(-0.30%) |
Aug 12, 2020 | 52.26 | 52.35 | 52.26 | 52.29 | 34,029 | -0.11(-0.21%) |
Aug 11, 2020 | 52.43 | 52.43 | 52.32 | 52.40 | 41,786 | -0.13(-0.25%) |
Aug 10, 2020 | 52.65 | 52.65 | 52.53 | 52.53 | 65,856 | -0.07(-0.14%) |
Aug 07, 2020 | 52.72 | 52.72 | 52.58 | 52.61 | 351,778 | -0.04(-0.07%) |
Aug 06, 2020 | 52.68 | 52.72 | 52.61 | 52.64 | 55,835 | +0.05(+0.10%) |
Aug 05, 2020 | 52.62 | 52.62 | 52.51 | 52.59 | 56,888 | -0.10(-0.19%) |
Aug 04, 2020 | 52.63 | 52.69 | 52.58 | 52.69 | 48,164 | +0.13(+0.25%) |
Aug 03, 2020 | 52.51 | 52.57 | 52.49 | 52.56 | 28,153 | -0.01(-0.01%) |
Jul 31, 2020 | 52.52 | 52.59 | 52.43 | 52.57 | 444,614 | +0.02(+0.03%) |
Jul 30, 2020 | 52.55 | 52.57 | 52.51 | 52.55 | 57,257 | +0.04(+0.07%) |
Jul 29, 2020 | 52.43 | 52.51 | 52.37 | 52.51 | 56,259 | +0.16(+0.30%) |
Jul 28, 2020 | 52.41 | 52.44 | 52.35 | 52.36 | 167,605 | -0.03(-0.05%) |
Jul 27, 2020 | 52.47 | 52.47 | 52.35 | 52.38 | 66,251 | -0.02(-0.04%) |
Jul 24, 2020 | 52.38 | 52.46 | 52.38 | 52.40 | 42,763 | -0.04(-0.07%) |
Jul 23, 2020 | 52.44 | 52.46 | 52.42 | 52.44 | 29,301 | +0.08(+0.16%) |
Jul 22, 2020 | 52.42 | 52.42 | 52.35 | 52.36 | 43,293 | +0.01(+0.02%) |
Jul 21, 2020 | 52.34 | 52.36 | 52.32 | 52.35 | 65,556 | +0.07(+0.14%) |
Jul 20, 2020 | 52.34 | 52.34 | 52.24 | 52.27 | 21,113 | +0.03(+0.05%) |
Jul 17, 2020 | 52.27 | 52.28 | 52.20 | 52.25 | 30,685 | -0.01(-0.02%) |
Jul 16, 2020 | 52.25 | 52.26 | 52.18 | 52.25 | 598,627 | +0.06(+0.12%) |
Jul 15, 2020 | 52.14 | 52.19 | 52.12 | 52.19 | 54,497 | +0.06(+0.12%) |
Jul 14, 2020 | 52.18 | 52.22 | 52.13 | 52.13 | 233,426 | +0.03(+0.06%) |
Jul 13, 2020 | 52.08 | 52.12 | 52.02 | 52.09 | 34,908 | -0.00(-0.01%) |
Jul 10, 2020 | 52.21 | 52.21 | 52.08 | 52.10 | 87,704 | -0.09(-0.18%) |
Jul 09, 2020 | 52.05 | 52.19 | 52.02 | 52.19 | 476,099 | +0.17(+0.34%) |
Jul 08, 2020 | 52.02 | 52.03 | 51.93 | 52.02 | 200,407 | -0.08(-0.16%) |
Jul 07, 2020 | 51.97 | 52.10 | 51.90 | 52.10 | 140,443 | +0.16(+0.31%) |
Jul 06, 2020 | 51.91 | 51.94 | 51.89 | 51.94 | 112,853 | -0.04(-0.08%) |
Jul 02, 2020 | 51.88 | 51.99 | 51.82 | 51.98 | 150,816 | +0.06(+0.11%) |
Jul 01, 2020 | 51.86 | 51.92 | 51.74 | 51.92 | 119,073 | +0.03(+0.06%) |
Jun 30, 2020 | 51.91 | 51.94 | 51.84 | 51.89 | 88,140 | +0.04(+0.07%) |
Jun 29, 2020 | 51.75 | 51.86 | 51.72 | 51.86 | 129,019 | +0.07(+0.14%) |
Jun 26, 2020 | 51.77 | 51.84 | 51.71 | 51.78 | 60,372 | +0.03(+0.05%) |
Jun 25, 2020 | 51.77 | 51.77 | 51.69 | 51.76 | 145,041 | +0.05(+0.09%) |
Jun 24, 2020 | 51.68 | 51.71 | 51.64 | 51.71 | 60,924 | +0.01(+0.02%) |
Jun 23, 2020 | 51.69 | 51.78 | 51.66 | 51.70 | 86,799 | +0.00(+0.00%) |
Jun 22, 2020 | 51.78 | 51.79 | 51.68 | 51.70 | 22,275 | -0.02(-0.04%) |
Jun 19, 2020 | 51.70 | 51.74 | 51.70 | 51.72 | 25,936 | -0.02(-0.03%) |
Jun 18, 2020 | 51.72 | 51.75 | 51.64 | 51.74 | 53,452 | +0.11(+0.21%) |
Jun 17, 2020 | 51.70 | 51.70 | 51.55 | 51.63 | 52,940 | +0.00(+0.00%) |
Jun 16, 2020 | 51.75 | 51.75 | 51.56 | 51.63 | 81,841 | -0.12(-0.23%) |
Jun 15, 2020 | 51.64 | 51.81 | 51.58 | 51.75 | 43,847 | +0.11(+0.21%) |
Jun 12, 2020 | 51.66 | 51.66 | 51.54 | 51.64 | 201,930 | +0.06(+0.12%) |
Jun 11, 2020 | 51.65 | 51.68 | 51.52 | 51.57 | 30,481 | -0.14(-0.27%) |
Jun 10, 2020 | 51.49 | 51.71 | 51.44 | 51.71 | 107,990 | +0.27(+0.52%) |
Jun 09, 2020 | 51.42 | 51.48 | 51.42 | 51.44 | 39,455 | +0.07(+0.14%) |
Jun 08, 2020 | 51.31 | 51.41 | 51.03 | 51.37 | 147,604 | +0.10(+0.20%) |
Jun 05, 2020 | 51.30 | 51.31 | 51.11 | 51.27 | 56,449 | -0.05(-0.11%) |
Jun 04, 2020 | 51.42 | 51.42 | 51.27 | 51.32 | 168,892 | -0.09(-0.18%) |
Jun 03, 2020 | 51.50 | 51.50 | 51.39 | 51.42 | 24,590 | -0.12(-0.24%) |
Jun 02, 2020 | 51.50 | 51.57 | 51.48 | 51.54 | 77,736 | +0.01(+0.03%) |
Jun 01, 2020 | 51.53 | 51.53 | 51.42 | 51.53 | 27,749 | +0.02(+0.04%) |
May 29, 2020 | 51.46 | 51.53 | 51.40 | 51.50 | 38,202 | +0.11(+0.22%) |
May 28, 2020 | 51.38 | 51.42 | 51.29 | 51.39 | 20,778 | -0.01(-0.02%) |
May 27, 2020 | 51.43 | 51.46 | 51.37 | 51.40 | 17,261 | -0.02(-0.04%) |
May 26, 2020 | 51.43 | 51.43 | 51.37 | 51.42 | 38,836 | -0.12(-0.23%) |
May 22, 2020 | 51.26 | 51.59 | 51.26 | 51.54 | 212,516 | +0.15(+0.29%) |
May 21, 2020 | 51.46 | 51.47 | 51.32 | 51.40 | 50,067 | -0.02(-0.04%) |
May 20, 2020 | 51.29 | 51.44 | 51.28 | 51.42 | 357,101 | +0.16(+0.30%) |
May 19, 2020 | 51.21 | 51.27 | 51.17 | 51.26 | 33,418 | +0.04(+0.07%) |
May 18, 2020 | 51.33 | 51.33 | 51.12 | 51.22 | 33,340 | -0.02(-0.04%) |
May 15, 2020 | 51.24 | 51.28 | 51.17 | 51.24 | 28,051 | +0.01(+0.02%) |
May 14, 2020 | 51.19 | 51.23 | 51.14 | 51.23 | 23,049 | +0.15(+0.29%) |
May 13, 2020 | 51.05 | 51.16 | 50.85 | 51.09 | 48,673 | +0.05(+0.11%) |
May 12, 2020 | 50.95 | 51.08 | 50.91 | 51.03 | 23,249 | +0.13(+0.25%) |
May 11, 2020 | 51.03 | 51.03 | 50.85 | 50.90 | 25,910 | -0.11(-0.22%) |
May 08, 2020 | 51.09 | 51.09 | 50.97 | 51.01 | 46,934 | -0.13(-0.25%) |
May 07, 2020 | 51.04 | 51.16 | 50.98 | 51.14 | 23,813 | +0.14(+0.27%) |
May 06, 2020 | 50.93 | 51.00 | 50.86 | 51.00 | 22,901 | -0.17(-0.32%) |
May 05, 2020 | 51.53 | 51.53 | 51.14 | 51.17 | 41,656 | -0.10(-0.20%) |
May 04, 2020 | 51.35 | 51.35 | 51.24 | 51.27 | 27,342 | +0.00(+0.00%) |