Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.24 | 51.26 | 51.22 | 51.23 | 989,593 | -0.03(-0.05%) |
Apr 29, 2021 | 51.29 | 51.29 | 51.22 | 51.26 | 1,485,475 | -0.07(-0.13%) |
Apr 28, 2021 | 51.33 | 51.34 | 51.24 | 51.33 | 1,503,748 | -0.02(-0.04%) |
Apr 27, 2021 | 51.39 | 51.44 | 51.32 | 51.34 | 6,987,762 | -0.02(-0.04%) |
Apr 26, 2021 | 51.38 | 51.38 | 51.33 | 51.36 | 1,126,060 | +0.02(+0.04%) |
Apr 23, 2021 | 51.37 | 51.37 | 51.33 | 51.34 | 1,491,210 | -0.03(-0.05%) |
Apr 22, 2021 | 51.31 | 51.37 | 51.30 | 51.37 | 1,045,118 | +0.05(+0.09%) |
Apr 21, 2021 | 51.33 | 51.35 | 51.29 | 51.33 | 882,133 | +0.01(+0.02%) |
Apr 20, 2021 | 51.30 | 51.33 | 51.28 | 51.32 | 1,236,639 | +0.00(+0.00%) |
Apr 19, 2021 | 51.30 | 51.33 | 51.26 | 51.32 | 1,154,376 | +0.00(+0.00%) |
Apr 16, 2021 | 51.32 | 51.33 | 51.30 | 51.32 | 1,128,907 | -0.03(-0.05%) |
Apr 15, 2021 | 51.26 | 51.37 | 51.26 | 51.34 | 1,617,605 | +0.18(+0.35%) |
Apr 14, 2021 | 51.11 | 51.19 | 51.09 | 51.17 | 1,425,595 | +0.07(+0.15%) |
Apr 13, 2021 | 51.08 | 51.13 | 51.06 | 51.09 | 1,038,519 | +0.05(+0.09%) |
Apr 12, 2021 | 51.03 | 51.10 | 51.02 | 51.05 | 1,080,248 | +0.01(+0.02%) |
Apr 09, 2021 | 51.06 | 51.06 | 50.99 | 51.04 | 889,162 | +0.04(+0.07%) |
Apr 08, 2021 | 50.95 | 51.05 | 50.94 | 51.00 | 1,063,708 | +0.07(+0.15%) |
Apr 07, 2021 | 50.90 | 50.98 | 50.89 | 50.93 | 1,271,677 | +0.02(+0.04%) |
Apr 06, 2021 | 50.86 | 50.93 | 50.86 | 50.91 | 1,259,079 | +0.09(+0.18%) |
Apr 05, 2021 | 50.87 | 50.88 | 50.81 | 50.81 | 1,686,237 | -0.05(-0.09%) |
Apr 01, 2021 | 50.90 | 50.90 | 50.82 | 50.86 | 1,088,627 | +0.06(+0.12%) |
Mar 31, 2021 | 50.82 | 50.85 | 50.80 | 50.80 | 1,088,333 | -0.02(-0.04%) |
Mar 30, 2021 | 50.76 | 50.83 | 50.75 | 50.82 | 858,731 | +0.07(+0.13%) |
Mar 29, 2021 | 50.83 | 50.83 | 50.75 | 50.75 | 941,749 | -0.04(-0.07%) |
Mar 26, 2021 | 50.74 | 50.81 | 50.74 | 50.79 | 856,325 | +0.00(+0.00%) |
Mar 25, 2021 | 50.83 | 50.83 | 50.76 | 50.79 | 894,073 | +0.03(+0.05%) |
Mar 24, 2021 | 50.76 | 50.78 | 50.71 | 50.76 | 1,464,581 | +0.08(+0.17%) |
Mar 23, 2021 | 50.71 | 50.75 | 50.68 | 50.68 | 1,556,551 | +0.05(+0.09%) |
Mar 22, 2021 | 50.64 | 50.65 | 50.61 | 50.63 | 1,565,127 | -0.01(-0.02%) |
Mar 19, 2021 | 50.67 | 50.67 | 50.57 | 50.64 | 1,189,347 | +0.02(+0.04%) |
Mar 18, 2021 | 50.74 | 50.74 | 50.56 | 50.62 | 1,380,412 | -0.19(-0.37%) |
Mar 17, 2021 | 50.81 | 50.85 | 50.77 | 50.81 | 1,217,787 | -0.08(-0.16%) |
Mar 16, 2021 | 50.85 | 50.92 | 50.85 | 50.89 | 1,070,512 | +0.06(+0.11%) |
Mar 15, 2021 | 50.83 | 50.87 | 50.83 | 50.83 | 926,131 | +0.03(+0.05%) |
Mar 12, 2021 | 50.83 | 50.84 | 50.71 | 50.81 | 1,535,599 | -0.10(-0.20%) |
Mar 11, 2021 | 50.89 | 50.92 | 50.86 | 50.91 | 1,475,890 | +0.08(+0.16%) |
Mar 10, 2021 | 50.76 | 50.83 | 50.74 | 50.83 | 1,269,001 | +0.08(+0.16%) |
Mar 09, 2021 | 50.71 | 50.78 | 50.69 | 50.74 | 1,568,444 | +0.10(+0.20%) |
Mar 08, 2021 | 50.65 | 50.67 | 50.62 | 50.64 | 906,968 | +0.03(+0.06%) |
Mar 05, 2021 | 50.57 | 50.62 | 50.54 | 50.61 | 1,096,303 | +0.07(+0.13%) |
Mar 04, 2021 | 50.56 | 50.65 | 50.38 | 50.55 | 1,871,431 | +0.01(+0.02%) |
Mar 03, 2021 | 50.56 | 50.56 | 50.48 | 50.54 | 1,497,610 | -0.03(-0.06%) |
Mar 02, 2021 | 50.52 | 50.60 | 50.51 | 50.56 | 1,584,621 | +0.01(+0.02%) |
Mar 01, 2021 | 50.46 | 50.56 | 50.46 | 50.56 | 1,445,040 | +0.02(+0.05%) |
Feb 26, 2021 | 50.40 | 50.57 | 50.38 | 50.53 | 1,537,186 | +0.06(+0.11%) |
Feb 25, 2021 | 50.58 | 50.58 | 50.40 | 50.47 | 2,843,077 | -0.17(-0.33%) |
Feb 24, 2021 | 50.60 | 50.70 | 50.59 | 50.64 | 3,913,838 | -0.17(-0.33%) |
Feb 23, 2021 | 50.68 | 50.82 | 50.65 | 50.81 | 1,715,584 | +0.00(+0.00%) |
Feb 22, 2021 | 51.01 | 51.06 | 50.75 | 50.81 | 1,794,640 | -0.27(-0.53%) |
Feb 19, 2021 | 51.17 | 51.18 | 50.99 | 51.08 | 2,378,179 | -0.13(-0.25%) |
Feb 18, 2021 | 51.29 | 51.29 | 51.15 | 51.21 | 1,241,831 | -0.14(-0.27%) |
Feb 17, 2021 | 51.41 | 51.43 | 51.31 | 51.35 | 1,637,470 | -0.07(-0.14%) |
Feb 16, 2021 | 51.51 | 51.51 | 51.40 | 51.42 | 1,621,981 | -0.10(-0.20%) |
Feb 12, 2021 | 51.51 | 51.52 | 51.50 | 51.52 | 1,107,964 | +0.02(+0.04%) |
Feb 11, 2021 | 51.51 | 51.53 | 51.48 | 51.51 | 1,350,121 | -0.02(-0.04%) |
Feb 10, 2021 | 51.48 | 51.52 | 51.47 | 51.52 | 1,953,359 | +0.06(+0.11%) |
Feb 09, 2021 | 51.39 | 51.48 | 51.39 | 51.47 | 1,506,793 | +0.07(+0.14%) |
Feb 08, 2021 | 51.38 | 51.40 | 51.37 | 51.39 | 1,522,723 | +0.02(+0.04%) |
Feb 05, 2021 | 51.36 | 51.39 | 51.36 | 51.38 | 1,269,461 | -0.01(-0.02%) |
Feb 04, 2021 | 51.38 | 51.39 | 51.35 | 51.38 | 1,560,606 | +0.05(+0.09%) |
Feb 03, 2021 | 51.36 | 51.38 | 51.32 | 51.34 | 1,336,101 | -0.02(-0.04%) |
Feb 02, 2021 | 51.38 | 51.38 | 51.33 | 51.36 | 1,194,095 | +0.01(+0.02%) |
Feb 01, 2021 | 51.35 | 51.37 | 51.31 | 51.35 | 1,408,612 | +0.02(+0.03%) |
Jan 29, 2021 | 51.32 | 51.33 | 51.28 | 51.33 | 1,103,812 | +0.03(+0.05%) |
Jan 28, 2021 | 51.37 | 51.38 | 51.27 | 51.30 | 1,173,716 | -0.07(-0.14%) |
Jan 27, 2021 | 51.34 | 51.40 | 51.33 | 51.38 | 1,137,118 | +0.06(+0.11%) |
Jan 26, 2021 | 51.24 | 51.32 | 51.23 | 51.32 | 1,542,833 | +0.09(+0.18%) |
Jan 25, 2021 | 51.19 | 51.23 | 51.19 | 51.23 | 1,262,017 | +0.06(+0.11%) |
Jan 22, 2021 | 51.15 | 51.19 | 51.14 | 51.17 | 1,736,473 | +0.07(+0.15%) |
Jan 21, 2021 | 51.15 | 51.16 | 51.09 | 51.10 | 1,447,051 | -0.06(-0.13%) |
Jan 20, 2021 | 51.13 | 51.17 | 51.12 | 51.16 | 1,422,756 | +0.02(+0.04%) |
Jan 19, 2021 | 51.12 | 51.15 | 51.09 | 51.15 | 1,565,506 | +0.04(+0.07%) |
Jan 15, 2021 | 51.05 | 51.11 | 51.03 | 51.11 | 1,015,343 | +0.06(+0.13%) |
Jan 14, 2021 | 51.03 | 51.06 | 51.02 | 51.04 | 1,201,170 | +0.00(+0.00%) |
Jan 13, 2021 | 51.07 | 51.08 | 51.02 | 51.04 | 989,047 | -0.03(-0.05%) |
Jan 12, 2021 | 51.03 | 51.07 | 50.98 | 51.07 | 1,404,852 | +0.01(+0.02%) |
Jan 11, 2021 | 51.10 | 51.11 | 51.02 | 51.06 | 1,411,520 | +0.00(+0.00%) |
Jan 08, 2021 | 51.20 | 51.20 | 51.00 | 51.06 | 1,513,574 | -0.14(-0.27%) |
Jan 07, 2021 | 51.20 | 51.22 | 51.19 | 51.20 | 3,206,346 | +0.03(+0.05%) |
Jan 06, 2021 | 51.15 | 51.18 | 51.15 | 51.17 | 2,941,177 | +0.01(+0.02%) |
Jan 05, 2021 | 51.16 | 51.20 | 51.14 | 51.16 | 1,996,912 | +0.01(+0.02%) |
Jan 04, 2021 | 51.15 | 51.16 | 51.12 | 51.15 | 1,747,246 | +0.00(+0.00%) |
Dec 31, 2020 | 51.15 | 51.15 | 51.15 | 1,562,743 | +0.02(+0.04%) | |
Dec 30, 2020 | 51.14 | 51.14 | 51.11 | 51.14 | 1,562,743 | +0.02(+0.04%) |
Dec 29, 2020 | 51.14 | 51.14 | 51.12 | 51.12 | 1,047,364 | +0.00(+0.00%) |
Dec 28, 2020 | 51.07 | 51.12 | 51.07 | 51.12 | 1,350,106 | +0.01(+0.02%) |
Dec 24, 2020 | 51.12 | 51.12 | 51.07 | 51.11 | 748,210 | +0.04(+0.07%) |
Dec 23, 2020 | 51.14 | 51.14 | 51.04 | 51.07 | 1,759,972 | +0.00(+0.01%) |
Dec 22, 2020 | 51.02 | 51.08 | 51.02 | 51.07 | 1,334,506 | +0.02(+0.04%) |
Dec 21, 2020 | 50.98 | 51.05 | 50.94 | 51.05 | 1,088,324 | +0.13(+0.25%) |
Dec 18, 2020 | 50.97 | 50.98 | 50.91 | 50.92 | 1,388,567 | -0.01(-0.02%) |
Dec 17, 2020 | 51.00 | 51.01 | 50.91 | 50.93 | 1,366,646 | -0.05(-0.09%) |
Dec 16, 2020 | 50.97 | 50.98 | 50.92 | 50.98 | 1,511,022 | -0.01(-0.02%) |
Dec 15, 2020 | 50.97 | 50.98 | 50.92 | 50.98 | 842,036 | +0.02(+0.04%) |
Dec 14, 2020 | 50.97 | 50.98 | 50.88 | 50.97 | 790,355 | +0.00(+0.00%) |
Dec 11, 2020 | 50.94 | 50.97 | 50.93 | 50.97 | 1,083,538 | +0.03(+0.05%) |
Dec 10, 2020 | 50.93 | 50.94 | 50.90 | 50.94 | 957,414 | +0.04(+0.07%) |
Dec 09, 2020 | 50.91 | 50.92 | 50.86 | 50.90 | 1,219,538 | -0.03(-0.05%) |
Dec 08, 2020 | 50.86 | 50.93 | 50.85 | 50.93 | 1,136,118 | +0.08(+0.16%) |
Dec 07, 2020 | 50.80 | 50.86 | 50.78 | 50.85 | 875,867 | +0.05(+0.09%) |
Dec 04, 2020 | 50.80 | 50.80 | 50.74 | 50.80 | 1,349,345 | +0.01(+0.02%) |
Dec 03, 2020 | 50.78 | 50.79 | 50.75 | 50.79 | 1,305,221 | +0.07(+0.15%) |
Dec 02, 2020 | 50.75 | 50.75 | 50.71 | 50.72 | 1,109,189 | +0.01(+0.02%) |
Dec 01, 2020 | 50.75 | 50.76 | 50.70 | 50.71 | 1,215,021 | -0.03(-0.06%) |
Nov 30, 2020 | 50.78 | 50.78 | 50.74 | 50.74 | 862,566 | -0.03(-0.05%) |
Nov 27, 2020 | 50.76 | 50.76 | 50.73 | 50.76 | 704,013 | +0.04(+0.07%) |
Nov 25, 2020 | 50.72 | 50.73 | 50.67 | 50.73 | 1,285,082 | +0.01(+0.02%) |
Nov 24, 2020 | 50.73 | 50.74 | 50.69 | 50.72 | 1,164,329 | -0.02(-0.04%) |
Nov 23, 2020 | 50.67 | 50.75 | 50.67 | 50.74 | 852,756 | +0.05(+0.09%) |
Nov 20, 2020 | 50.71 | 50.72 | 50.65 | 50.69 | 1,116,681 | +0.06(+0.13%) |
Nov 19, 2020 | 50.60 | 50.68 | 50.58 | 50.63 | 1,104,273 | +0.09(+0.18%) |
Nov 18, 2020 | 50.53 | 50.56 | 50.49 | 50.53 | 1,227,710 | +0.06(+0.11%) |
Nov 17, 2020 | 50.43 | 50.48 | 50.41 | 50.48 | 1,336,982 | +0.11(+0.22%) |
Nov 16, 2020 | 50.36 | 50.38 | 50.34 | 50.37 | 1,100,563 | +0.03(+0.06%) |
Nov 13, 2020 | 50.30 | 50.34 | 50.29 | 50.34 | 992,870 | +0.06(+0.11%) |
Nov 12, 2020 | 50.23 | 50.28 | 50.22 | 50.28 | 931,903 | +0.06(+0.13%) |
Nov 11, 2020 | 50.26 | 50.26 | 50.20 | 50.22 | 991,049 | +0.04(+0.07%) |
Nov 10, 2020 | 50.22 | 50.26 | 50.16 | 50.18 | 1,582,159 | -0.06(-0.11%) |
Nov 09, 2020 | 50.26 | 50.26 | 50.20 | 50.24 | 1,313,594 | -0.07(-0.15%) |
Nov 06, 2020 | 50.26 | 50.33 | 50.26 | 50.31 | 1,594,285 | +0.06(+0.11%) |
Nov 05, 2020 | 50.26 | 50.27 | 50.21 | 50.26 | 1,391,904 | +0.08(+0.17%) |
Nov 04, 2020 | 50.27 | 50.27 | 50.12 | 50.17 | 1,257,159 | +0.20(+0.41%) |
Nov 03, 2020 | 50.00 | 50.00 | 49.96 | 49.97 | 951,308 | +0.02(+0.04%) |
Nov 02, 2020 | 49.94 | 49.98 | 49.94 | 49.95 | 703,236 | +0.03(+0.06%) |
Oct 30, 2020 | 49.96 | 49.96 | 49.89 | 49.92 | 879,203 | +0.00(+0.00%) |
Oct 29, 2020 | 49.96 | 49.99 | 49.92 | 49.92 | 725,767 | -0.02(-0.04%) |
Oct 28, 2020 | 50.00 | 50.01 | 49.93 | 49.94 | 1,467,563 | -0.05(-0.09%) |
Oct 27, 2020 | 49.96 | 49.98 | 49.94 | 49.98 | 1,142,054 | +0.07(+0.15%) |
Oct 26, 2020 | 49.93 | 49.94 | 49.91 | 49.91 | 827,293 | -0.03(-0.06%) |
Oct 23, 2020 | 49.94 | 49.95 | 49.91 | 49.94 | 639,755 | -0.01(-0.02%) |
Oct 22, 2020 | 49.94 | 49.95 | 49.88 | 49.95 | 866,473 | +0.02(+0.04%) |
Oct 21, 2020 | 49.94 | 49.94 | 49.88 | 49.93 | 1,157,081 | -0.01(-0.02%) |
Oct 20, 2020 | 49.96 | 49.96 | 49.92 | 49.94 | 921,611 | -0.02(-0.04%) |
Oct 19, 2020 | 49.99 | 49.99 | 49.93 | 49.96 | 718,636 | -0.03(-0.06%) |
Oct 16, 2020 | 49.98 | 49.98 | 49.96 | 49.98 | 802,025 | +0.03(+0.06%) |
Oct 15, 2020 | 49.99 | 49.99 | 49.96 | 49.96 | 2,697,777 | +0.00(+0.00%) |
Oct 14, 2020 | 50.00 | 50.01 | 49.96 | 49.96 | 1,397,840 | -0.03(-0.06%) |
Oct 13, 2020 | 49.96 | 50.00 | 49.94 | 49.98 | 1,164,545 | +0.03(+0.06%) |
Oct 12, 2020 | 49.96 | 49.96 | 49.93 | 49.96 | 761,179 | -0.01(-0.02%) |
Oct 09, 2020 | 49.93 | 49.96 | 49.91 | 49.96 | 1,171,440 | +0.05(+0.09%) |
Oct 08, 2020 | 49.91 | 49.95 | 49.90 | 49.92 | 1,120,013 | +0.01(+0.02%) |
Oct 07, 2020 | 49.99 | 49.99 | 49.91 | 49.91 | 935,424 | -0.10(-0.20%) |
Oct 06, 2020 | 50.05 | 50.05 | 49.99 | 50.01 | 1,379,998 | -0.04(-0.07%) |
Oct 05, 2020 | 50.07 | 50.08 | 50.03 | 50.05 | 859,731 | -0.02(-0.04%) |
Oct 02, 2020 | 50.09 | 50.11 | 50.07 | 50.07 | 769,939 | -0.06(-0.11%) |
Oct 01, 2020 | 50.12 | 50.13 | 50.08 | 50.12 | 2,328,852 | -0.02(-0.04%) |
Sep 30, 2020 | 50.18 | 50.18 | 50.10 | 50.14 | 938,617 | -0.04(-0.07%) |
Sep 29, 2020 | 50.16 | 50.21 | 50.16 | 50.18 | 1,597,120 | +0.02(+0.04%) |
Sep 28, 2020 | 50.14 | 50.19 | 50.14 | 50.16 | 779,552 | -0.01(-0.02%) |
Sep 25, 2020 | 50.15 | 50.24 | 50.15 | 50.17 | 1,313,638 | -0.02(-0.04%) |
Sep 24, 2020 | 50.18 | 50.21 | 50.17 | 50.19 | 656,328 | +0.01(+0.02%) |
Sep 23, 2020 | 50.22 | 50.22 | 50.16 | 50.18 | 1,104,057 | -0.03(-0.05%) |
Sep 22, 2020 | 50.20 | 50.22 | 50.16 | 50.21 | 1,064,760 | +0.06(+0.13%) |
Sep 21, 2020 | 50.16 | 50.20 | 50.14 | 50.14 | 1,040,270 | -0.04(-0.07%) |
Sep 18, 2020 | 50.16 | 50.18 | 50.13 | 50.18 | 915,497 | +0.02(+0.04%) |
Sep 17, 2020 | 50.18 | 50.19 | 50.14 | 50.16 | 1,019,568 | +0.02(+0.04%) |
Sep 16, 2020 | 50.17 | 50.18 | 50.11 | 50.14 | 963,741 | -0.02(-0.04%) |
Sep 15, 2020 | 50.15 | 50.16 | 50.11 | 50.16 | 1,036,236 | -0.01(-0.02%) |
Sep 14, 2020 | 50.17 | 50.17 | 50.13 | 50.17 | 1,119,188 | +0.01(+0.02%) |
Sep 11, 2020 | 50.16 | 50.16 | 50.14 | 50.16 | 1,159,897 | +0.01(+0.02%) |
Sep 10, 2020 | 50.17 | 50.18 | 50.13 | 50.15 | 936,726 | -0.01(-0.02%) |
Sep 09, 2020 | 50.09 | 50.17 | 50.09 | 50.16 | 1,010,745 | +0.04(+0.07%) |
Sep 08, 2020 | 50.15 | 50.16 | 50.10 | 50.12 | 1,303,514 | -0.02(-0.04%) |
Sep 04, 2020 | 50.17 | 50.17 | 50.10 | 50.14 | 1,024,505 | -0.04(-0.07%) |
Sep 03, 2020 | 50.16 | 50.18 | 50.11 | 50.18 | 1,627,879 | +0.02(+0.04%) |
Sep 02, 2020 | 50.15 | 50.17 | 50.12 | 50.16 | 1,174,531 | -0.01(-0.02%) |
Sep 01, 2020 | 50.10 | 50.17 | 50.09 | 50.17 | 827,798 | +0.10(+0.20%) |
Aug 31, 2020 | 50.15 | 50.17 | 50.07 | 50.07 | 1,217,249 | -0.06(-0.11%) |
Aug 28, 2020 | 50.16 | 50.18 | 50.09 | 50.12 | 1,042,049 | +0.00(+0.00%) |
Aug 27, 2020 | 50.24 | 50.24 | 50.11 | 50.12 | 885,224 | -0.07(-0.15%) |
Aug 26, 2020 | 50.25 | 50.26 | 50.19 | 50.20 | 1,039,466 | -0.06(-0.11%) |
Aug 25, 2020 | 50.25 | 50.30 | 50.23 | 50.25 | 855,103 | -0.08(-0.16%) |
Aug 24, 2020 | 50.31 | 50.35 | 50.29 | 50.34 | 1,013,766 | +0.06(+0.11%) |
Aug 21, 2020 | 50.25 | 50.31 | 50.24 | 50.28 | 728,738 | +0.04(+0.07%) |
Aug 20, 2020 | 50.39 | 50.39 | 50.23 | 50.24 | 706,421 | -0.14(-0.27%) |
Aug 19, 2020 | 50.46 | 50.46 | 50.34 | 50.38 | 1,323,231 | -0.04(-0.07%) |
Aug 18, 2020 | 50.45 | 50.46 | 50.39 | 50.42 | 830,865 | -0.05(-0.09%) |
Aug 17, 2020 | 50.46 | 50.47 | 50.44 | 50.46 | 868,853 | +0.00(+0.00%) |
Aug 14, 2020 | 50.53 | 50.54 | 50.45 | 50.46 | 681,540 | -0.06(-0.11%) |
Aug 13, 2020 | 50.56 | 50.56 | 50.45 | 50.52 | 923,153 | -0.03(-0.05%) |
Aug 12, 2020 | 50.57 | 50.60 | 50.46 | 50.55 | 1,177,307 | +0.00(+0.00%) |
Aug 11, 2020 | 50.62 | 50.63 | 50.55 | 50.55 | 1,078,214 | -0.07(-0.15%) |
Aug 10, 2020 | 50.58 | 50.62 | 50.58 | 50.62 | 945,913 | +0.03(+0.05%) |
Aug 07, 2020 | 50.59 | 50.64 | 50.57 | 50.59 | 1,025,083 | +0.02(+0.04%) |
Aug 06, 2020 | 50.53 | 50.57 | 50.50 | 50.57 | 1,013,873 | +0.08(+0.16%) |
Aug 05, 2020 | 50.45 | 50.49 | 50.43 | 50.49 | 1,012,534 | +0.01(+0.02%) |
Aug 04, 2020 | 50.46 | 50.48 | 50.43 | 50.48 | 1,591,724 | +0.08(+0.16%) |
Aug 03, 2020 | 50.41 | 50.42 | 50.34 | 50.40 | 1,326,223 | +0.00(+0.00%) |
Jul 31, 2020 | 50.35 | 50.41 | 50.33 | 50.40 | 1,082,556 | +0.03(+0.05%) |
Jul 30, 2020 | 50.33 | 50.37 | 50.28 | 50.37 | 709,060 | +0.09(+0.18%) |
Jul 29, 2020 | 50.28 | 50.29 | 50.25 | 50.28 | 879,703 | +0.02(+0.04%) |
Jul 28, 2020 | 50.28 | 50.29 | 50.22 | 50.26 | 852,851 | +0.06(+0.11%) |
Jul 27, 2020 | 50.24 | 50.24 | 50.17 | 50.21 | 938,286 | -0.03(-0.05%) |
Jul 24, 2020 | 50.23 | 50.23 | 50.20 | 50.23 | 1,185,169 | +0.03(+0.05%) |
Jul 23, 2020 | 50.20 | 50.22 | 50.19 | 50.21 | 647,916 | +0.03(+0.06%) |
Jul 22, 2020 | 50.20 | 50.20 | 50.17 | 50.18 | 1,119,238 | +0.03(+0.05%) |
Jul 21, 2020 | 50.13 | 50.15 | 50.12 | 50.15 | 1,476,480 | +0.06(+0.11%) |
Jul 20, 2020 | 50.11 | 50.11 | 50.06 | 50.10 | 890,516 | +0.06(+0.11%) |
Jul 17, 2020 | 50.04 | 50.04 | 50.01 | 50.04 | 790,621 | +0.02(+0.04%) |
Jul 16, 2020 | 50.00 | 50.04 | 49.97 | 50.02 | 1,023,370 | +0.06(+0.11%) |
Jul 15, 2020 | 49.94 | 49.98 | 49.92 | 49.97 | 1,268,044 | +0.04(+0.07%) |
Jul 14, 2020 | 49.87 | 49.95 | 49.87 | 49.93 | 834,278 | +0.09(+0.18%) |
Jul 13, 2020 | 49.88 | 49.88 | 49.83 | 49.84 | 830,090 | -0.03(-0.06%) |
Jul 10, 2020 | 49.82 | 49.87 | 49.80 | 49.87 | 1,045,738 | +0.06(+0.13%) |
Jul 09, 2020 | 49.76 | 49.82 | 49.68 | 49.80 | 992,510 | +0.05(+0.11%) |
Jul 08, 2020 | 49.72 | 49.75 | 49.70 | 49.75 | 608,833 | +0.02(+0.04%) |
Jul 07, 2020 | 49.71 | 49.74 | 49.65 | 49.73 | 1,164,372 | +0.07(+0.15%) |
Jul 06, 2020 | 49.66 | 49.74 | 49.60 | 49.66 | 1,335,748 | -0.01(-0.02%) |
Jul 02, 2020 | 49.66 | 49.69 | 49.54 | 49.66 | 1,137,784 | +0.03(+0.06%) |
Jul 01, 2020 | 49.66 | 49.66 | 49.61 | 49.64 | 1,170,398 | +0.02(+0.04%) |
Jun 30, 2020 | 49.65 | 49.65 | 49.58 | 49.62 | 1,086,453 | +0.00(+0.00%) |
Jun 29, 2020 | 49.61 | 49.66 | 49.58 | 49.62 | 1,712,493 | +0.05(+0.09%) |
Jun 26, 2020 | 49.63 | 49.65 | 49.57 | 49.57 | 758,450 | -0.01(-0.02%) |
Jun 25, 2020 | 49.60 | 49.63 | 49.56 | 49.58 | 847,828 | +0.00(+0.00%) |
Jun 24, 2020 | 49.58 | 49.62 | 49.54 | 49.58 | 1,148,901 | +0.00(+0.00%) |
Jun 23, 2020 | 49.54 | 49.58 | 49.53 | 49.58 | 1,583,547 | +0.02(+0.04%) |
Jun 22, 2020 | 49.56 | 49.61 | 49.49 | 49.56 | 2,480,760 | +0.02(+0.04%) |
Jun 19, 2020 | 49.52 | 49.55 | 49.50 | 49.54 | 781,800 | +0.04(+0.07%) |
Jun 18, 2020 | 49.53 | 49.53 | 49.43 | 49.51 | 914,265 | +0.02(+0.04%) |
Jun 17, 2020 | 49.50 | 49.51 | 49.45 | 49.49 | 1,088,034 | +0.04(+0.07%) |
Jun 16, 2020 | 49.49 | 49.49 | 49.43 | 49.45 | 791,170 | -0.05(-0.11%) |
Jun 15, 2020 | 49.54 | 49.54 | 49.43 | 49.51 | 654,261 | +0.05(+0.11%) |
Jun 12, 2020 | 49.45 | 49.48 | 49.39 | 49.45 | 1,018,250 | +0.05(+0.11%) |
Jun 11, 2020 | 49.49 | 49.54 | 49.34 | 49.40 | 1,539,623 | -0.03(-0.06%) |
Jun 10, 2020 | 49.43 | 49.43 | 49.33 | 49.43 | 1,988,945 | +0.03(+0.06%) |
Jun 09, 2020 | 49.35 | 49.42 | 49.21 | 49.40 | 2,000,261 | +0.23(+0.47%) |
Jun 08, 2020 | 49.31 | 49.31 | 49.10 | 49.17 | 2,411,831 | -0.07(-0.15%) |
Jun 05, 2020 | 49.29 | 49.31 | 49.21 | 49.24 | 1,446,849 | -0.05(-0.11%) |
Jun 04, 2020 | 49.29 | 49.32 | 49.26 | 49.30 | 930,023 | +0.01(+0.02%) |
Jun 03, 2020 | 49.31 | 49.31 | 49.25 | 49.29 | 1,679,617 | -0.03(-0.06%) |
Jun 02, 2020 | 49.27 | 49.35 | 49.17 | 49.32 | 1,334,767 | +0.02(+0.04%) |
Jun 01, 2020 | 49.36 | 49.36 | 49.23 | 49.30 | 1,352,504 | +0.03(+0.07%) |
May 29, 2020 | 49.33 | 49.37 | 49.18 | 49.26 | 1,538,632 | +0.06(+0.13%) |
May 28, 2020 | 49.25 | 49.25 | 49.14 | 49.20 | 1,897,012 | -0.04(-0.07%) |
May 27, 2020 | 49.25 | 49.27 | 49.21 | 49.24 | 1,172,353 | +0.05(+0.09%) |
May 26, 2020 | 49.23 | 49.23 | 49.16 | 49.19 | 971,675 | +0.11(+0.22%) |
May 22, 2020 | 49.09 | 49.14 | 49.03 | 49.08 | 740,786 | +0.06(+0.13%) |
May 21, 2020 | 48.98 | 49.03 | 48.93 | 49.02 | 615,796 | +0.15(+0.30%) |
May 20, 2020 | 48.83 | 48.93 | 48.78 | 48.87 | 1,134,163 | +0.16(+0.32%) |
May 19, 2020 | 48.72 | 48.74 | 48.68 | 48.72 | 798,835 | +0.03(+0.06%) |
May 18, 2020 | 48.67 | 48.70 | 48.60 | 48.69 | 721,901 | +0.08(+0.17%) |
May 15, 2020 | 48.58 | 48.63 | 48.50 | 48.61 | 638,582 | +0.09(+0.19%) |
May 14, 2020 | 48.43 | 48.53 | 48.40 | 48.51 | 729,358 | +0.08(+0.17%) |
May 13, 2020 | 48.42 | 48.48 | 48.36 | 48.43 | 889,174 | +0.11(+0.23%) |
May 12, 2020 | 48.35 | 48.38 | 48.25 | 48.32 | 917,443 | +0.05(+0.11%) |
May 11, 2020 | 48.28 | 48.32 | 48.22 | 48.27 | 1,012,298 | -0.01(-0.02%) |
May 08, 2020 | 48.23 | 48.29 | 48.20 | 48.28 | 1,256,506 | +0.08(+0.17%) |
May 07, 2020 | 48.23 | 48.23 | 48.14 | 48.19 | 1,518,481 | +0.05(+0.11%) |
May 06, 2020 | 48.20 | 48.20 | 47.98 | 48.14 | 1,578,613 | -0.05(-0.11%) |
May 05, 2020 | 48.11 | 48.21 | 48.02 | 48.19 | 1,449,208 | +0.12(+0.25%) |
May 04, 2020 | 48.05 | 48.10 | 47.93 | 48.07 | 1,333,785 | +0.16(+0.32%) |