Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.11 | 51.13 | 51.09 | 51.10 | 992,203 | -0.03(-0.05%) |
Apr 29, 2021 | 51.15 | 51.15 | 51.09 | 51.13 | 1,489,394 | -0.06(-0.13%) |
Apr 28, 2021 | 51.20 | 51.21 | 51.11 | 51.19 | 1,507,715 | -0.02(-0.04%) |
Apr 27, 2021 | 51.26 | 51.30 | 51.18 | 51.21 | 7,006,194 | -0.02(-0.04%) |
Apr 26, 2021 | 51.25 | 51.25 | 51.20 | 51.23 | 1,129,030 | +0.02(+0.04%) |
Apr 23, 2021 | 51.24 | 51.24 | 51.19 | 51.21 | 1,495,143 | -0.03(-0.05%) |
Apr 22, 2021 | 51.17 | 51.24 | 51.16 | 51.24 | 1,047,874 | +0.05(+0.09%) |
Apr 21, 2021 | 51.19 | 51.21 | 51.15 | 51.19 | 884,460 | +0.01(+0.02%) |
Apr 20, 2021 | 51.16 | 51.20 | 51.14 | 51.18 | 1,239,901 | +0.00(+0.00%) |
Apr 19, 2021 | 51.16 | 51.20 | 51.13 | 51.18 | 1,157,421 | +0.00(+0.00%) |
Apr 16, 2021 | 51.18 | 51.20 | 51.16 | 51.18 | 1,131,885 | -0.03(-0.05%) |
Apr 15, 2021 | 51.13 | 51.24 | 51.13 | 51.21 | 1,621,872 | +0.18(+0.35%) |
Apr 14, 2021 | 50.98 | 51.05 | 50.96 | 51.03 | 1,429,355 | +0.07(+0.15%) |
Apr 13, 2021 | 50.95 | 51.00 | 50.93 | 50.96 | 1,041,259 | +0.05(+0.09%) |
Apr 12, 2021 | 50.89 | 50.97 | 50.88 | 50.91 | 1,083,097 | +0.01(+0.02%) |
Apr 09, 2021 | 50.92 | 50.92 | 50.86 | 50.90 | 891,507 | +0.04(+0.07%) |
Apr 08, 2021 | 50.82 | 50.91 | 50.81 | 50.87 | 1,066,513 | +0.07(+0.15%) |
Apr 07, 2021 | 50.76 | 50.85 | 50.75 | 50.79 | 1,275,031 | +0.02(+0.04%) |
Apr 06, 2021 | 50.73 | 50.79 | 50.72 | 50.77 | 1,262,400 | +0.09(+0.18%) |
Apr 05, 2021 | 50.74 | 50.75 | 50.68 | 50.68 | 1,690,685 | -0.05(-0.09%) |
Apr 01, 2021 | 50.76 | 50.76 | 50.69 | 50.73 | 1,091,499 | +0.06(+0.12%) |
Mar 31, 2021 | 50.68 | 50.72 | 50.66 | 50.66 | 1,091,204 | -0.02(-0.04%) |
Mar 30, 2021 | 50.63 | 50.69 | 50.62 | 50.68 | 860,996 | +0.06(+0.13%) |
Mar 29, 2021 | 50.70 | 50.70 | 50.62 | 50.62 | 944,233 | -0.04(-0.07%) |
Mar 26, 2021 | 50.61 | 50.67 | 50.61 | 50.65 | 858,584 | +0.00(+0.00%) |
Mar 25, 2021 | 50.69 | 50.70 | 50.63 | 50.65 | 896,431 | +0.03(+0.06%) |
Mar 24, 2021 | 50.63 | 50.65 | 50.58 | 50.63 | 1,468,444 | +0.08(+0.17%) |
Mar 23, 2021 | 50.58 | 50.61 | 50.54 | 50.54 | 1,560,657 | +0.05(+0.09%) |
Mar 22, 2021 | 50.51 | 50.52 | 50.48 | 50.50 | 1,569,256 | -0.01(-0.02%) |
Mar 19, 2021 | 50.53 | 50.53 | 50.44 | 50.51 | 1,192,484 | +0.02(+0.04%) |
Mar 18, 2021 | 50.61 | 50.61 | 50.42 | 50.49 | 1,384,053 | -0.19(-0.37%) |
Mar 17, 2021 | 50.67 | 50.72 | 50.64 | 50.67 | 1,220,999 | -0.08(-0.16%) |
Mar 16, 2021 | 50.72 | 50.78 | 50.72 | 50.76 | 1,073,336 | +0.06(+0.11%) |
Mar 15, 2021 | 50.70 | 50.74 | 50.69 | 50.70 | 928,573 | +0.03(+0.05%) |
Mar 12, 2021 | 50.70 | 50.70 | 50.58 | 50.67 | 1,539,649 | -0.10(-0.20%) |
Mar 11, 2021 | 50.76 | 50.78 | 50.73 | 50.77 | 1,479,783 | +0.08(+0.16%) |
Mar 10, 2021 | 50.63 | 50.70 | 50.61 | 50.69 | 1,272,348 | +0.08(+0.16%) |
Mar 09, 2021 | 50.58 | 50.65 | 50.55 | 50.61 | 1,572,581 | +0.10(+0.20%) |
Mar 08, 2021 | 50.52 | 50.53 | 50.49 | 50.51 | 909,360 | +0.03(+0.06%) |
Mar 05, 2021 | 50.44 | 50.49 | 50.40 | 50.48 | 1,099,194 | +0.06(+0.13%) |
Mar 04, 2021 | 50.42 | 50.52 | 50.25 | 50.41 | 1,876,367 | +0.01(+0.02%) |
Mar 03, 2021 | 50.42 | 50.42 | 50.35 | 50.40 | 1,501,560 | -0.03(-0.06%) |
Mar 02, 2021 | 50.39 | 50.47 | 50.38 | 50.43 | 1,588,801 | +0.01(+0.02%) |
Mar 01, 2021 | 50.33 | 50.43 | 50.33 | 50.42 | 1,448,851 | +0.02(+0.05%) |
Feb 26, 2021 | 50.27 | 50.43 | 50.25 | 50.40 | 1,541,241 | +0.06(+0.11%) |
Feb 25, 2021 | 50.44 | 50.44 | 50.27 | 50.34 | 2,850,576 | -0.17(-0.33%) |
Feb 24, 2021 | 50.46 | 50.56 | 50.45 | 50.51 | 3,924,162 | -0.17(-0.33%) |
Feb 23, 2021 | 50.55 | 50.68 | 50.52 | 50.68 | 1,720,110 | +0.00(+0.00%) |
Feb 22, 2021 | 50.88 | 50.92 | 50.62 | 50.68 | 1,799,374 | -0.27(-0.53%) |
Feb 19, 2021 | 51.04 | 51.05 | 50.85 | 50.94 | 2,384,452 | -0.13(-0.25%) |
Feb 18, 2021 | 51.16 | 51.16 | 51.02 | 51.07 | 1,245,106 | -0.14(-0.27%) |
Feb 17, 2021 | 51.28 | 51.30 | 51.17 | 51.21 | 1,641,789 | -0.07(-0.14%) |
Feb 16, 2021 | 51.38 | 51.38 | 51.27 | 51.29 | 1,626,259 | -0.10(-0.20%) |
Feb 12, 2021 | 51.38 | 51.39 | 51.36 | 51.39 | 1,110,886 | +0.02(+0.04%) |
Feb 11, 2021 | 51.38 | 51.39 | 51.34 | 51.37 | 1,353,682 | -0.02(-0.04%) |
Feb 10, 2021 | 51.34 | 51.39 | 51.33 | 51.39 | 1,958,512 | +0.06(+0.11%) |
Feb 09, 2021 | 51.26 | 51.34 | 51.26 | 51.33 | 1,510,767 | +0.07(+0.14%) |
Feb 08, 2021 | 51.24 | 51.27 | 51.23 | 51.26 | 1,526,739 | +0.02(+0.04%) |
Feb 05, 2021 | 51.22 | 51.26 | 51.22 | 51.24 | 1,272,809 | -0.01(-0.02%) |
Feb 04, 2021 | 51.25 | 51.26 | 51.21 | 51.25 | 1,564,723 | +0.05(+0.09%) |
Feb 03, 2021 | 51.22 | 51.25 | 51.18 | 51.20 | 1,339,626 | -0.02(-0.04%) |
Feb 02, 2021 | 51.24 | 51.24 | 51.19 | 51.22 | 1,197,244 | +0.01(+0.02%) |
Feb 01, 2021 | 51.21 | 51.23 | 51.18 | 51.21 | 1,412,328 | +0.02(+0.03%) |
Jan 29, 2021 | 51.19 | 51.20 | 51.15 | 51.20 | 1,106,723 | +0.03(+0.05%) |
Jan 28, 2021 | 51.23 | 51.25 | 51.14 | 51.17 | 1,176,812 | -0.07(-0.14%) |
Jan 27, 2021 | 51.20 | 51.26 | 51.20 | 51.24 | 1,140,118 | +0.06(+0.11%) |
Jan 26, 2021 | 51.10 | 51.19 | 51.09 | 51.19 | 1,546,902 | +0.09(+0.18%) |
Jan 25, 2021 | 51.06 | 51.09 | 51.06 | 51.09 | 1,265,346 | +0.06(+0.11%) |
Jan 22, 2021 | 51.01 | 51.06 | 51.01 | 51.04 | 1,741,053 | +0.07(+0.15%) |
Jan 21, 2021 | 51.02 | 51.03 | 50.96 | 50.96 | 1,450,868 | -0.06(-0.13%) |
Jan 20, 2021 | 50.99 | 51.04 | 50.98 | 51.03 | 1,426,508 | +0.02(+0.04%) |
Jan 19, 2021 | 50.98 | 51.02 | 50.96 | 51.01 | 1,569,635 | +0.04(+0.07%) |
Jan 15, 2021 | 50.92 | 50.97 | 50.90 | 50.97 | 1,018,021 | +0.06(+0.13%) |
Jan 14, 2021 | 50.90 | 50.93 | 50.88 | 50.91 | 1,204,338 | +0.00(+0.00%) |
Jan 13, 2021 | 50.94 | 50.95 | 50.89 | 50.91 | 991,656 | -0.03(-0.05%) |
Jan 12, 2021 | 50.90 | 50.94 | 50.85 | 50.94 | 1,408,558 | +0.01(+0.02%) |
Jan 11, 2021 | 50.96 | 50.97 | 50.89 | 50.93 | 1,415,243 | +0.00(+0.00%) |
Jan 08, 2021 | 51.07 | 51.07 | 50.87 | 50.93 | 1,517,567 | -0.14(-0.27%) |
Jan 07, 2021 | 51.07 | 51.08 | 51.06 | 51.07 | 3,214,804 | +0.03(+0.05%) |
Jan 06, 2021 | 51.01 | 51.05 | 51.01 | 51.04 | 2,948,935 | +0.01(+0.02%) |
Jan 05, 2021 | 51.03 | 51.07 | 51.00 | 51.03 | 2,002,179 | +0.01(+0.02%) |
Jan 04, 2021 | 51.02 | 51.03 | 50.98 | 51.02 | 1,751,854 | +0.00(+0.00%) |
Dec 31, 2020 | 51.02 | 51.02 | 51.02 | 1,566,865 | +0.02(+0.04%) | |
Dec 30, 2020 | 51.00 | 51.00 | 50.97 | 51.00 | 1,566,865 | +0.02(+0.04%) |
Dec 29, 2020 | 51.00 | 51.00 | 50.98 | 50.98 | 1,050,127 | +0.00(+0.00%) |
Dec 28, 2020 | 50.94 | 50.98 | 50.94 | 50.98 | 1,353,668 | +0.01(+0.02%) |
Dec 24, 2020 | 50.98 | 50.98 | 50.94 | 50.97 | 750,183 | +0.04(+0.07%) |
Dec 23, 2020 | 51.00 | 51.00 | 50.91 | 50.94 | 1,764,615 | +0.00(+0.01%) |
Dec 22, 2020 | 50.89 | 50.94 | 50.89 | 50.93 | 1,338,026 | +0.02(+0.04%) |
Dec 21, 2020 | 50.85 | 50.92 | 50.80 | 50.92 | 1,091,195 | +0.13(+0.25%) |
Dec 18, 2020 | 50.83 | 50.85 | 50.78 | 50.79 | 1,392,230 | -0.01(-0.02%) |
Dec 17, 2020 | 50.87 | 50.88 | 50.78 | 50.80 | 1,370,251 | -0.05(-0.09%) |
Dec 16, 2020 | 50.83 | 50.85 | 50.79 | 50.84 | 1,515,007 | -0.01(-0.02%) |
Dec 15, 2020 | 50.83 | 50.85 | 50.79 | 50.85 | 844,257 | +0.02(+0.04%) |
Dec 14, 2020 | 50.83 | 50.84 | 50.75 | 50.83 | 792,440 | +0.00(+0.00%) |
Dec 11, 2020 | 50.80 | 50.83 | 50.80 | 50.83 | 1,086,396 | +0.03(+0.05%) |
Dec 10, 2020 | 50.80 | 50.80 | 50.77 | 50.80 | 959,940 | +0.04(+0.07%) |
Dec 09, 2020 | 50.78 | 50.79 | 50.73 | 50.77 | 1,222,755 | -0.03(-0.05%) |
Dec 08, 2020 | 50.72 | 50.80 | 50.71 | 50.80 | 1,139,115 | +0.08(+0.16%) |
Dec 07, 2020 | 50.67 | 50.72 | 50.65 | 50.71 | 878,177 | +0.05(+0.09%) |
Dec 04, 2020 | 50.67 | 50.67 | 50.61 | 50.67 | 1,352,904 | +0.01(+0.02%) |
Dec 03, 2020 | 50.65 | 50.66 | 50.62 | 50.66 | 1,308,664 | +0.07(+0.15%) |
Dec 02, 2020 | 50.62 | 50.62 | 50.57 | 50.58 | 1,112,114 | +0.01(+0.02%) |
Dec 01, 2020 | 50.62 | 50.63 | 50.56 | 50.57 | 1,218,225 | -0.03(-0.06%) |
Nov 30, 2020 | 50.65 | 50.65 | 50.60 | 50.60 | 864,842 | -0.03(-0.05%) |
Nov 27, 2020 | 50.63 | 50.63 | 50.60 | 50.63 | 705,870 | +0.04(+0.07%) |
Nov 25, 2020 | 50.58 | 50.60 | 50.54 | 50.59 | 1,288,472 | +0.01(+0.02%) |
Nov 24, 2020 | 50.59 | 50.60 | 50.56 | 50.58 | 1,167,400 | -0.02(-0.04%) |
Nov 23, 2020 | 50.54 | 50.62 | 50.54 | 50.60 | 855,005 | +0.05(+0.09%) |
Nov 20, 2020 | 50.58 | 50.58 | 50.52 | 50.56 | 1,119,627 | +0.06(+0.13%) |
Nov 19, 2020 | 50.46 | 50.55 | 50.45 | 50.49 | 1,107,186 | +0.09(+0.18%) |
Nov 18, 2020 | 50.40 | 50.43 | 50.35 | 50.40 | 1,230,948 | +0.06(+0.11%) |
Nov 17, 2020 | 50.30 | 50.35 | 50.28 | 50.34 | 1,340,508 | +0.11(+0.22%) |
Nov 16, 2020 | 50.22 | 50.24 | 50.21 | 50.23 | 1,103,466 | +0.03(+0.06%) |
Nov 13, 2020 | 50.17 | 50.21 | 50.16 | 50.21 | 995,489 | +0.06(+0.11%) |
Nov 12, 2020 | 50.10 | 50.15 | 50.09 | 50.15 | 934,361 | +0.06(+0.13%) |
Nov 11, 2020 | 50.12 | 50.12 | 50.07 | 50.09 | 993,663 | +0.04(+0.07%) |
Nov 10, 2020 | 50.09 | 50.12 | 50.03 | 50.05 | 1,586,332 | -0.06(-0.11%) |
Nov 09, 2020 | 50.12 | 50.13 | 50.07 | 50.10 | 1,317,059 | -0.07(-0.15%) |
Nov 06, 2020 | 50.13 | 50.19 | 50.12 | 50.18 | 1,598,490 | +0.06(+0.11%) |
Nov 05, 2020 | 50.12 | 50.14 | 50.08 | 50.12 | 1,395,575 | +0.08(+0.17%) |
Nov 04, 2020 | 50.14 | 50.14 | 49.99 | 50.04 | 1,260,475 | +0.20(+0.41%) |
Nov 03, 2020 | 49.87 | 49.87 | 49.83 | 49.84 | 953,817 | +0.02(+0.04%) |
Nov 02, 2020 | 49.81 | 49.85 | 49.81 | 49.82 | 705,091 | +0.03(+0.06%) |
Oct 30, 2020 | 49.82 | 49.83 | 49.76 | 49.79 | 881,522 | +0.00(+0.00%) |
Oct 29, 2020 | 49.82 | 49.86 | 49.79 | 49.79 | 727,681 | -0.02(-0.04%) |
Oct 28, 2020 | 49.87 | 49.88 | 49.80 | 49.81 | 1,471,434 | -0.05(-0.09%) |
Oct 27, 2020 | 49.83 | 49.85 | 49.81 | 49.85 | 1,145,066 | +0.07(+0.15%) |
Oct 26, 2020 | 49.80 | 49.81 | 49.78 | 49.78 | 829,475 | -0.03(-0.06%) |
Oct 23, 2020 | 49.81 | 49.81 | 49.78 | 49.81 | 641,443 | -0.01(-0.02%) |
Oct 22, 2020 | 49.81 | 49.81 | 49.75 | 49.81 | 868,758 | +0.02(+0.04%) |
Oct 21, 2020 | 49.81 | 49.81 | 49.75 | 49.80 | 1,160,133 | -0.01(-0.02%) |
Oct 20, 2020 | 49.83 | 49.83 | 49.79 | 49.81 | 924,042 | -0.02(-0.04%) |
Oct 19, 2020 | 49.86 | 49.86 | 49.80 | 49.82 | 720,532 | -0.03(-0.06%) |
Oct 16, 2020 | 49.85 | 49.85 | 49.83 | 49.85 | 804,140 | +0.03(+0.06%) |
Oct 15, 2020 | 49.86 | 49.86 | 49.82 | 49.82 | 2,704,893 | +0.00(+0.00%) |
Oct 14, 2020 | 49.87 | 49.87 | 49.82 | 49.82 | 1,401,527 | -0.03(-0.06%) |
Oct 13, 2020 | 49.83 | 49.87 | 49.81 | 49.85 | 1,167,617 | +0.03(+0.06%) |
Oct 12, 2020 | 49.82 | 49.82 | 49.80 | 49.82 | 763,187 | -0.01(-0.02%) |
Oct 09, 2020 | 49.80 | 49.83 | 49.78 | 49.83 | 1,174,530 | +0.05(+0.09%) |
Oct 08, 2020 | 49.78 | 49.81 | 49.77 | 49.79 | 1,122,968 | +0.01(+0.02%) |
Oct 07, 2020 | 49.86 | 49.86 | 49.78 | 49.78 | 937,891 | -0.10(-0.20%) |
Oct 06, 2020 | 49.92 | 49.92 | 49.86 | 49.88 | 1,383,638 | -0.04(-0.07%) |
Oct 05, 2020 | 49.93 | 49.94 | 49.90 | 49.92 | 861,998 | -0.02(-0.04%) |
Oct 02, 2020 | 49.96 | 49.98 | 49.93 | 49.93 | 771,970 | -0.06(-0.11%) |
Oct 01, 2020 | 49.99 | 50.00 | 49.95 | 49.99 | 2,334,994 | -0.02(-0.04%) |
Sep 30, 2020 | 50.05 | 50.05 | 49.97 | 50.01 | 941,093 | -0.04(-0.07%) |
Sep 29, 2020 | 50.03 | 50.07 | 50.03 | 50.05 | 1,601,332 | +0.02(+0.04%) |
Sep 28, 2020 | 50.01 | 50.06 | 50.01 | 50.03 | 781,608 | -0.01(-0.02%) |
Sep 25, 2020 | 50.02 | 50.11 | 50.01 | 50.04 | 1,317,103 | -0.02(-0.04%) |
Sep 24, 2020 | 50.05 | 50.08 | 50.04 | 50.05 | 658,059 | +0.01(+0.02%) |
Sep 23, 2020 | 50.09 | 50.09 | 50.03 | 50.05 | 1,106,969 | -0.03(-0.06%) |
Sep 22, 2020 | 50.06 | 50.09 | 50.03 | 50.07 | 1,067,568 | +0.06(+0.13%) |
Sep 21, 2020 | 50.03 | 50.06 | 50.01 | 50.01 | 1,043,014 | -0.04(-0.07%) |
Sep 18, 2020 | 50.03 | 50.05 | 50.00 | 50.05 | 917,911 | +0.02(+0.04%) |
Sep 17, 2020 | 50.05 | 50.05 | 50.01 | 50.03 | 1,022,257 | +0.02(+0.04%) |
Sep 16, 2020 | 50.04 | 50.05 | 49.98 | 50.01 | 966,284 | -0.02(-0.04%) |
Sep 15, 2020 | 50.02 | 50.03 | 49.98 | 50.03 | 1,038,970 | -0.01(-0.02%) |
Sep 14, 2020 | 50.04 | 50.04 | 50.00 | 50.04 | 1,122,140 | +0.01(+0.02%) |
Sep 11, 2020 | 50.03 | 50.03 | 50.00 | 50.03 | 1,162,956 | +0.01(+0.02%) |
Sep 10, 2020 | 50.04 | 50.05 | 50.00 | 50.02 | 939,197 | -0.01(-0.02%) |
Sep 09, 2020 | 49.96 | 50.03 | 49.96 | 50.03 | 1,013,411 | +0.04(+0.07%) |
Sep 08, 2020 | 50.02 | 50.03 | 49.97 | 49.99 | 1,306,953 | -0.02(-0.04%) |
Sep 04, 2020 | 50.04 | 50.04 | 49.97 | 50.01 | 1,027,207 | -0.04(-0.07%) |
Sep 03, 2020 | 50.03 | 50.05 | 49.98 | 50.05 | 1,632,172 | +0.02(+0.04%) |
Sep 02, 2020 | 50.02 | 50.04 | 49.98 | 50.03 | 1,177,629 | -0.01(-0.02%) |
Sep 01, 2020 | 49.97 | 50.04 | 49.96 | 50.04 | 829,981 | +0.10(+0.20%) |
Aug 31, 2020 | 50.02 | 50.03 | 49.94 | 49.94 | 1,220,460 | -0.06(-0.11%) |
Aug 28, 2020 | 50.03 | 50.04 | 49.96 | 49.99 | 1,044,797 | +0.00(+0.00%) |
Aug 27, 2020 | 50.11 | 50.11 | 49.98 | 49.99 | 887,559 | -0.07(-0.15%) |
Aug 26, 2020 | 50.12 | 50.13 | 50.06 | 50.07 | 1,042,208 | -0.06(-0.11%) |
Aug 25, 2020 | 50.12 | 50.17 | 50.09 | 50.12 | 857,358 | -0.08(-0.16%) |
Aug 24, 2020 | 50.18 | 50.22 | 50.16 | 50.20 | 1,016,440 | +0.05(+0.11%) |
Aug 21, 2020 | 50.12 | 50.18 | 50.11 | 50.15 | 730,660 | +0.04(+0.07%) |
Aug 20, 2020 | 50.26 | 50.26 | 50.10 | 50.11 | 708,284 | -0.14(-0.27%) |
Aug 19, 2020 | 50.33 | 50.33 | 50.20 | 50.25 | 1,326,721 | -0.04(-0.07%) |
Aug 18, 2020 | 50.32 | 50.33 | 50.26 | 50.29 | 833,056 | -0.05(-0.09%) |
Aug 17, 2020 | 50.33 | 50.34 | 50.30 | 50.33 | 871,145 | +0.00(+0.00%) |
Aug 14, 2020 | 50.40 | 50.40 | 50.31 | 50.33 | 683,338 | -0.05(-0.11%) |
Aug 13, 2020 | 50.42 | 50.42 | 50.32 | 50.39 | 925,588 | -0.03(-0.05%) |
Aug 12, 2020 | 50.44 | 50.46 | 50.33 | 50.41 | 1,180,413 | +0.00(+0.00%) |
Aug 11, 2020 | 50.49 | 50.50 | 50.41 | 50.41 | 1,081,058 | -0.07(-0.15%) |
Aug 10, 2020 | 50.45 | 50.49 | 50.44 | 50.49 | 948,408 | +0.03(+0.05%) |
Aug 07, 2020 | 50.46 | 50.51 | 50.44 | 50.46 | 1,027,787 | +0.02(+0.04%) |
Aug 06, 2020 | 50.40 | 50.44 | 50.37 | 50.44 | 1,016,548 | +0.08(+0.16%) |
Aug 05, 2020 | 50.31 | 50.36 | 50.29 | 50.36 | 1,015,204 | +0.01(+0.02%) |
Aug 04, 2020 | 50.33 | 50.35 | 50.29 | 50.35 | 1,595,922 | +0.08(+0.16%) |
Aug 03, 2020 | 50.28 | 50.29 | 50.21 | 50.27 | 1,329,721 | +0.00(+0.00%) |
Jul 31, 2020 | 50.22 | 50.28 | 50.19 | 50.27 | 1,085,412 | +0.03(+0.05%) |
Jul 30, 2020 | 50.19 | 50.24 | 50.15 | 50.24 | 710,930 | +0.09(+0.18%) |
Jul 29, 2020 | 50.15 | 50.16 | 50.12 | 50.15 | 882,023 | +0.02(+0.04%) |
Jul 28, 2020 | 50.15 | 50.16 | 50.09 | 50.13 | 855,101 | +0.05(+0.11%) |
Jul 27, 2020 | 50.11 | 50.11 | 50.04 | 50.07 | 940,761 | -0.03(-0.05%) |
Jul 24, 2020 | 50.10 | 50.10 | 50.06 | 50.10 | 1,188,295 | +0.03(+0.05%) |
Jul 23, 2020 | 50.06 | 50.08 | 50.06 | 50.07 | 649,625 | +0.03(+0.05%) |
Jul 22, 2020 | 50.06 | 50.06 | 50.04 | 50.05 | 1,122,190 | +0.03(+0.05%) |
Jul 21, 2020 | 50.00 | 50.02 | 49.99 | 50.02 | 1,480,375 | +0.05(+0.11%) |
Jul 20, 2020 | 49.97 | 49.98 | 49.93 | 49.96 | 892,865 | +0.05(+0.11%) |
Jul 17, 2020 | 49.91 | 49.91 | 49.88 | 49.91 | 792,707 | +0.02(+0.04%) |
Jul 16, 2020 | 49.87 | 49.91 | 49.84 | 49.89 | 1,026,069 | +0.05(+0.11%) |
Jul 15, 2020 | 49.81 | 49.85 | 49.79 | 49.84 | 1,271,389 | +0.04(+0.07%) |
Jul 14, 2020 | 49.74 | 49.82 | 49.74 | 49.80 | 836,479 | +0.09(+0.18%) |
Jul 13, 2020 | 49.74 | 49.74 | 49.70 | 49.71 | 832,280 | -0.03(-0.06%) |
Jul 10, 2020 | 49.69 | 49.74 | 49.67 | 49.74 | 1,048,496 | +0.06(+0.13%) |
Jul 09, 2020 | 49.63 | 49.69 | 49.55 | 49.67 | 995,127 | +0.05(+0.11%) |
Jul 08, 2020 | 49.59 | 49.62 | 49.57 | 49.62 | 610,439 | +0.02(+0.04%) |
Jul 07, 2020 | 49.58 | 49.61 | 49.52 | 49.60 | 1,167,444 | +0.07(+0.15%) |
Jul 06, 2020 | 49.52 | 49.61 | 49.47 | 49.52 | 1,339,271 | -0.01(-0.02%) |
Jul 02, 2020 | 49.52 | 49.56 | 49.41 | 49.53 | 1,140,785 | +0.03(+0.06%) |
Jul 01, 2020 | 49.52 | 49.53 | 49.48 | 49.51 | 1,173,485 | +0.02(+0.04%) |
Jun 30, 2020 | 49.51 | 49.52 | 49.45 | 49.49 | 1,089,318 | +0.00(+0.00%) |
Jun 29, 2020 | 49.48 | 49.53 | 49.45 | 49.49 | 1,717,010 | +0.05(+0.09%) |
Jun 26, 2020 | 49.50 | 49.52 | 49.44 | 49.44 | 760,450 | -0.01(-0.02%) |
Jun 25, 2020 | 49.47 | 49.50 | 49.43 | 49.45 | 850,064 | +0.00(+0.00%) |
Jun 24, 2020 | 49.45 | 49.49 | 49.41 | 49.45 | 1,151,931 | +0.00(+0.00%) |
Jun 23, 2020 | 49.41 | 49.45 | 49.40 | 49.45 | 1,587,724 | +0.02(+0.04%) |
Jun 22, 2020 | 49.43 | 49.48 | 49.36 | 49.43 | 2,487,304 | +0.02(+0.04%) |
Jun 19, 2020 | 49.39 | 49.42 | 49.37 | 49.41 | 783,862 | +0.04(+0.07%) |
Jun 18, 2020 | 49.40 | 49.40 | 49.30 | 49.38 | 916,677 | +0.02(+0.04%) |
Jun 17, 2020 | 49.37 | 49.38 | 49.32 | 49.36 | 1,090,903 | +0.04(+0.07%) |
Jun 16, 2020 | 49.36 | 49.36 | 49.30 | 49.32 | 793,257 | -0.05(-0.11%) |
Jun 15, 2020 | 49.41 | 49.41 | 49.30 | 49.38 | 655,987 | +0.05(+0.11%) |
Jun 12, 2020 | 49.32 | 49.35 | 49.26 | 49.32 | 1,020,936 | +0.05(+0.11%) |
Jun 11, 2020 | 49.36 | 49.41 | 49.21 | 49.27 | 1,543,684 | -0.03(-0.06%) |
Jun 10, 2020 | 49.30 | 49.30 | 49.20 | 49.30 | 1,994,191 | +0.03(+0.06%) |
Jun 09, 2020 | 49.22 | 49.29 | 49.09 | 49.27 | 2,005,537 | +0.23(+0.47%) |
Jun 08, 2020 | 49.18 | 49.18 | 48.97 | 49.04 | 2,418,193 | -0.07(-0.15%) |
Jun 05, 2020 | 49.16 | 49.18 | 49.09 | 49.11 | 1,450,665 | -0.05(-0.11%) |
Jun 04, 2020 | 49.16 | 49.19 | 49.13 | 49.17 | 932,476 | +0.01(+0.02%) |
Jun 03, 2020 | 49.18 | 49.18 | 49.12 | 49.16 | 1,684,047 | -0.03(-0.06%) |
Jun 02, 2020 | 49.14 | 49.22 | 49.04 | 49.19 | 1,338,288 | +0.02(+0.04%) |
Jun 01, 2020 | 49.23 | 49.23 | 49.10 | 49.17 | 1,356,071 | +0.03(+0.07%) |
May 29, 2020 | 49.20 | 49.24 | 49.05 | 49.13 | 1,542,690 | +0.06(+0.13%) |
May 28, 2020 | 49.13 | 49.13 | 49.01 | 49.07 | 1,902,016 | -0.04(-0.07%) |
May 27, 2020 | 49.13 | 49.14 | 49.08 | 49.11 | 1,175,445 | +0.05(+0.09%) |
May 26, 2020 | 49.10 | 49.10 | 49.03 | 49.06 | 974,238 | +0.11(+0.22%) |
May 22, 2020 | 48.96 | 49.01 | 48.90 | 48.95 | 742,740 | +0.06(+0.13%) |
May 21, 2020 | 48.85 | 48.90 | 48.80 | 48.89 | 617,420 | +0.15(+0.30%) |
May 20, 2020 | 48.71 | 48.80 | 48.65 | 48.74 | 1,137,154 | +0.16(+0.32%) |
May 19, 2020 | 48.59 | 48.61 | 48.55 | 48.59 | 800,942 | +0.03(+0.06%) |
May 18, 2020 | 48.54 | 48.57 | 48.47 | 48.56 | 723,805 | +0.08(+0.17%) |
May 15, 2020 | 48.45 | 48.50 | 48.38 | 48.48 | 640,267 | +0.09(+0.19%) |
May 14, 2020 | 48.30 | 48.40 | 48.27 | 48.39 | 731,282 | +0.08(+0.17%) |
May 13, 2020 | 48.30 | 48.35 | 48.23 | 48.30 | 891,519 | +0.11(+0.23%) |
May 12, 2020 | 48.22 | 48.25 | 48.12 | 48.19 | 919,863 | +0.05(+0.11%) |
May 11, 2020 | 48.15 | 48.19 | 48.09 | 48.14 | 1,014,969 | -0.01(-0.02%) |
May 08, 2020 | 48.10 | 48.16 | 48.08 | 48.15 | 1,259,820 | +0.08(+0.17%) |
May 07, 2020 | 48.10 | 48.10 | 48.01 | 48.07 | 1,522,486 | +0.05(+0.11%) |
May 06, 2020 | 48.08 | 48.08 | 47.86 | 48.01 | 1,582,777 | -0.05(-0.11%) |
May 05, 2020 | 47.98 | 48.08 | 47.89 | 48.07 | 1,453,031 | +0.12(+0.25%) |
May 04, 2020 | 47.92 | 47.98 | 47.80 | 47.95 | 1,337,303 | +0.16(+0.32%) |