Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.44 | 51.47 | 51.43 | 51.45 | 2,174,616 | +0.04(+0.07%) |
May 27, 2021 | 51.41 | 51.42 | 51.38 | 51.41 | 2,038,612 | -0.12(-0.24%) |
May 26, 2021 | 51.50 | 51.55 | 51.49 | 51.53 | 2,301,463 | +0.10(+0.20%) |
May 25, 2021 | 51.36 | 51.43 | 51.34 | 51.43 | 2,127,925 | +0.14(+0.26%) |
May 24, 2021 | 51.27 | 51.32 | 51.26 | 51.29 | 2,136,881 | +0.03(+0.05%) |
May 21, 2021 | 51.27 | 51.28 | 51.24 | 51.26 | 1,980,880 | +0.05(+0.11%) |
May 20, 2021 | 51.14 | 51.22 | 51.13 | 51.21 | 2,580,266 | +0.09(+0.18%) |
May 19, 2021 | 51.14 | 51.18 | 51.08 | 51.12 | 2,283,724 | -0.05(-0.11%) |
May 18, 2021 | 51.17 | 51.18 | 51.15 | 51.17 | 2,018,863 | +0.00(+0.00%) |
May 17, 2021 | 51.15 | 51.18 | 51.12 | 51.17 | 2,461,464 | -0.07(-0.14%) |
May 14, 2021 | 51.23 | 51.25 | 51.19 | 51.25 | 2,098,495 | +0.06(+0.12%) |
May 13, 2021 | 51.15 | 51.19 | 51.14 | 51.18 | 2,425,932 | +0.02(+0.04%) |
May 12, 2021 | 51.24 | 51.25 | 51.17 | 51.17 | 3,980,967 | -0.14(-0.28%) |
May 11, 2021 | 51.29 | 51.32 | 51.27 | 51.31 | 2,746,953 | -0.12(-0.23%) |
May 10, 2021 | 51.44 | 51.47 | 51.42 | 51.43 | 3,649,948 | -0.01(-0.02%) |
May 07, 2021 | 51.51 | 51.52 | 51.42 | 51.44 | 2,897,571 | -0.06(-0.12%) |
May 06, 2021 | 51.44 | 51.50 | 51.43 | 51.50 | 2,442,980 | -0.01(-0.02%) |
May 05, 2021 | 51.47 | 51.51 | 51.46 | 51.51 | 3,291,504 | +0.00(+0.01%) |
May 04, 2021 | 51.47 | 51.54 | 51.47 | 51.50 | 2,847,826 | +0.08(+0.15%) |
May 03, 2021 | 51.43 | 51.47 | 51.41 | 51.43 | 2,972,799 | -0.02(-0.04%) |
Apr 30, 2021 | 51.44 | 51.45 | 51.41 | 51.45 | 2,495,876 | +0.04(+0.07%) |
Apr 29, 2021 | 51.42 | 51.42 | 51.37 | 51.41 | 2,517,781 | -0.14(-0.28%) |
Apr 28, 2021 | 51.48 | 51.56 | 51.47 | 51.56 | 2,776,185 | +0.01(+0.02%) |
Apr 27, 2021 | 51.58 | 51.59 | 51.54 | 51.55 | 3,670,978 | -0.07(-0.13%) |
Apr 26, 2021 | 51.60 | 51.64 | 51.60 | 51.61 | 2,714,975 | -0.02(-0.04%) |
Apr 23, 2021 | 51.65 | 51.67 | 51.61 | 51.64 | 2,324,125 | -0.05(-0.10%) |
Apr 22, 2021 | 51.65 | 51.70 | 51.62 | 51.69 | 2,487,271 | +0.02(+0.04%) |
Apr 21, 2021 | 51.69 | 51.70 | 51.65 | 51.67 | 2,708,083 | +0.05(+0.09%) |
Apr 20, 2021 | 51.53 | 51.63 | 51.52 | 51.63 | 2,437,094 | +0.09(+0.18%) |
Apr 19, 2021 | 51.50 | 51.56 | 51.48 | 51.54 | 3,355,689 | -0.07(-0.14%) |
Apr 16, 2021 | 51.59 | 51.62 | 51.59 | 51.61 | 2,911,689 | -0.08(-0.16%) |
Apr 15, 2021 | 51.59 | 51.70 | 51.58 | 51.69 | 2,453,473 | +0.12(+0.23%) |
Apr 14, 2021 | 51.62 | 51.64 | 51.54 | 51.57 | 2,925,056 | -0.07(-0.14%) |
Apr 13, 2021 | 51.59 | 51.65 | 51.58 | 51.65 | 2,900,689 | +0.05(+0.11%) |
Apr 12, 2021 | 51.62 | 51.62 | 51.57 | 51.59 | 2,403,490 | -0.04(-0.07%) |
Apr 09, 2021 | 51.60 | 51.65 | 51.56 | 51.63 | 2,420,354 | -0.10(-0.19%) |
Apr 08, 2021 | 51.68 | 51.73 | 51.67 | 51.73 | 2,014,328 | +0.06(+0.12%) |
Apr 07, 2021 | 51.65 | 51.68 | 51.65 | 51.66 | 2,874,059 | -0.01(-0.02%) |
Apr 06, 2021 | 51.65 | 51.67 | 51.62 | 51.67 | 3,335,045 | +0.13(+0.25%) |
Apr 05, 2021 | 51.54 | 51.58 | 51.50 | 51.55 | 3,837,792 | -0.06(-0.12%) |
Apr 01, 2021 | 51.58 | 51.61 | 51.57 | 51.61 | 3,272,135 | +0.06(+0.12%) |
Mar 31, 2021 | 51.59 | 51.61 | 51.52 | 51.54 | 4,134,976 | +0.01(+0.02%) |
Mar 30, 2021 | 51.48 | 51.54 | 51.46 | 51.54 | 2,381,109 | -0.05(-0.09%) |
Mar 29, 2021 | 51.67 | 51.70 | 51.58 | 51.58 | 2,756,574 | -0.12(-0.23%) |
Mar 26, 2021 | 51.65 | 51.72 | 51.65 | 51.70 | 2,978,734 | -0.10(-0.19%) |
Mar 25, 2021 | 51.80 | 51.81 | 51.76 | 51.80 | 2,367,278 | +0.04(+0.07%) |
Mar 24, 2021 | 51.70 | 51.76 | 51.68 | 51.76 | 3,895,544 | +0.07(+0.14%) |
Mar 23, 2021 | 51.66 | 51.72 | 51.64 | 51.69 | 2,919,787 | +0.14(+0.26%) |
Mar 22, 2021 | 51.53 | 51.55 | 51.52 | 51.55 | 3,063,031 | +0.05(+0.09%) |
Mar 19, 2021 | 51.47 | 51.54 | 51.45 | 51.51 | 2,342,318 | +0.09(+0.18%) |
Mar 18, 2021 | 51.39 | 51.42 | 51.35 | 51.42 | 3,149,250 | -0.11(-0.21%) |
Mar 17, 2021 | 51.53 | 51.60 | 51.47 | 51.53 | 3,523,070 | -0.10(-0.19%) |
Mar 16, 2021 | 51.68 | 51.69 | 51.62 | 51.63 | 3,337,401 | -0.05(-0.10%) |
Mar 15, 2021 | 51.58 | 51.68 | 51.58 | 51.68 | 3,274,372 | +0.13(+0.25%) |
Mar 12, 2021 | 51.55 | 51.55 | 51.50 | 51.55 | 3,025,942 | -0.20(-0.39%) |
Mar 11, 2021 | 51.77 | 51.78 | 51.73 | 51.75 | 2,973,077 | +0.07(+0.14%) |
Mar 10, 2021 | 51.64 | 51.68 | 51.63 | 51.68 | 3,629,825 | +0.04(+0.07%) |
Mar 09, 2021 | 51.61 | 51.66 | 51.60 | 51.64 | 4,502,042 | +0.15(+0.30%) |
Mar 08, 2021 | 51.55 | 51.56 | 51.48 | 51.49 | 3,534,394 | -0.09(-0.17%) |
Mar 05, 2021 | 51.49 | 51.58 | 51.47 | 51.58 | 3,044,448 | +0.05(+0.09%) |
Mar 04, 2021 | 51.62 | 51.65 | 51.50 | 51.54 | 3,105,516 | -0.07(-0.14%) |
Mar 03, 2021 | 51.65 | 51.66 | 51.56 | 51.61 | 3,669,912 | -0.16(-0.31%) |
Mar 02, 2021 | 51.64 | 51.77 | 51.64 | 51.77 | 3,574,150 | +0.00(+0.00%) |
Mar 01, 2021 | 51.68 | 51.77 | 51.67 | 51.77 | 4,484,424 | +0.22(+0.43%) |
Feb 26, 2021 | 51.36 | 51.55 | 51.33 | 51.55 | 3,401,077 | +0.36(+0.70%) |
Feb 25, 2021 | 51.40 | 51.41 | 51.14 | 51.19 | 6,626,846 | -0.42(-0.81%) |
Feb 24, 2021 | 51.51 | 51.61 | 51.49 | 51.61 | 3,212,366 | -0.06(-0.12%) |
Feb 23, 2021 | 51.63 | 51.68 | 51.57 | 51.68 | 4,792,238 | -0.04(-0.07%) |
Feb 22, 2021 | 51.72 | 51.81 | 51.68 | 51.71 | 4,635,385 | -0.03(-0.05%) |
Feb 19, 2021 | 51.78 | 51.80 | 51.72 | 51.74 | 4,335,993 | -0.14(-0.26%) |
Feb 18, 2021 | 51.88 | 51.89 | 51.85 | 51.87 | 2,966,952 | -0.06(-0.12%) |
Feb 17, 2021 | 51.90 | 51.96 | 51.89 | 51.94 | 3,742,326 | +0.05(+0.10%) |
Feb 16, 2021 | 51.96 | 51.98 | 51.88 | 51.88 | 7,273,971 | -0.28(-0.54%) |
Feb 12, 2021 | 52.19 | 52.19 | 52.14 | 52.16 | 8,411,697 | -0.15(-0.29%) |
Feb 11, 2021 | 52.34 | 52.34 | 52.31 | 52.32 | 4,845,258 | +0.05(+0.09%) |
Feb 10, 2021 | 52.27 | 52.29 | 52.26 | 52.27 | 2,868,215 | -0.04(-0.07%) |
Feb 09, 2021 | 52.27 | 52.32 | 52.26 | 52.31 | 2,770,032 | +0.02(+0.03%) |
Feb 08, 2021 | 52.24 | 52.30 | 52.23 | 52.29 | 3,908,829 | -0.02(-0.04%) |
Feb 05, 2021 | 52.30 | 52.34 | 52.30 | 52.31 | 3,247,697 | -0.03(-0.06%) |
Feb 04, 2021 | 52.32 | 52.34 | 52.32 | 52.34 | 3,786,376 | -0.01(-0.03%) |
Feb 03, 2021 | 52.38 | 52.39 | 52.35 | 52.36 | 3,211,171 | -0.07(-0.13%) |
Feb 02, 2021 | 52.42 | 52.42 | 52.40 | 52.42 | 2,994,815 | -0.04(-0.08%) |
Feb 01, 2021 | 52.42 | 52.47 | 52.41 | 52.46 | 2,822,050 | +0.05(+0.09%) |
Jan 29, 2021 | 52.39 | 52.45 | 52.38 | 52.42 | 4,427,698 | -0.09(-0.17%) |
Jan 28, 2021 | 52.53 | 52.54 | 52.49 | 52.51 | 2,673,669 | -0.03(-0.05%) |
Jan 27, 2021 | 52.55 | 52.59 | 52.52 | 52.54 | 5,672,693 | -0.01(-0.02%) |
Jan 26, 2021 | 52.56 | 52.58 | 52.54 | 52.55 | 5,268,455 | -0.04(-0.07%) |
Jan 25, 2021 | 52.54 | 52.60 | 52.53 | 52.58 | 5,965,650 | +0.13(+0.24%) |
Jan 22, 2021 | 52.45 | 52.46 | 52.42 | 52.46 | 3,309,480 | +0.03(+0.05%) |
Jan 21, 2021 | 52.48 | 52.49 | 52.43 | 52.43 | 2,874,589 | -0.14(-0.27%) |
Jan 20, 2021 | 52.57 | 52.58 | 52.56 | 52.57 | 3,067,064 | +0.01(+0.02%) |
Jan 19, 2021 | 52.54 | 52.57 | 52.51 | 52.56 | 5,482,863 | +0.00(+0.01%) |
Jan 15, 2021 | 52.56 | 52.57 | 52.55 | 52.56 | 3,224,240 | -0.01(-0.03%) |
Jan 14, 2021 | 52.58 | 52.62 | 52.56 | 52.57 | 3,254,423 | -0.08(-0.15%) |
Jan 13, 2021 | 52.57 | 52.67 | 52.55 | 52.65 | 10,205,045 | +0.21(+0.40%) |
Jan 12, 2021 | 52.45 | 52.45 | 52.38 | 52.45 | 3,582,878 | -0.05(-0.10%) |
Jan 11, 2021 | 52.55 | 52.55 | 52.49 | 52.50 | 2,955,182 | -0.11(-0.21%) |
Jan 08, 2021 | 52.65 | 52.66 | 52.59 | 52.61 | 4,041,455 | -0.04(-0.07%) |
Jan 07, 2021 | 52.64 | 52.65 | 52.60 | 52.64 | 2,386,958 | +0.01(+0.02%) |
Jan 06, 2021 | 52.66 | 52.66 | 52.59 | 52.64 | 3,748,142 | -0.07(-0.14%) |
Jan 05, 2021 | 52.78 | 52.78 | 52.69 | 52.71 | 3,013,308 | -0.05(-0.10%) |
Jan 04, 2021 | 52.70 | 52.77 | 52.69 | 52.76 | 4,501,999 | +0.01(+0.02%) |
Dec 31, 2020 | 52.75 | 52.75 | 52.75 | 2,723,694 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.72 | 52.73 | 52.70 | 52.73 | 2,723,694 | +0.01(+0.02%) |
Dec 29, 2020 | 52.69 | 52.73 | 52.68 | 52.73 | 2,696,979 | +0.02(+0.03%) |
Dec 28, 2020 | 52.65 | 52.71 | 52.64 | 52.71 | 3,171,914 | +0.04(+0.07%) |
Dec 24, 2020 | 52.63 | 52.67 | 52.62 | 52.67 | 2,099,363 | +0.08(+0.15%) |
Dec 23, 2020 | 52.61 | 52.61 | 52.54 | 52.59 | 2,690,399 | -0.13(-0.25%) |
Dec 22, 2020 | 52.68 | 52.72 | 52.68 | 52.72 | 3,033,512 | +0.05(+0.09%) |
Dec 21, 2020 | 52.69 | 52.69 | 52.65 | 52.67 | 2,975,190 | +0.04(+0.08%) |
Dec 18, 2020 | 52.64 | 52.66 | 52.61 | 52.63 | 2,551,546 | -0.04(-0.07%) |
Dec 17, 2020 | 52.70 | 52.72 | 52.63 | 52.67 | 2,733,621 | +0.04(+0.07%) |
Dec 16, 2020 | 52.57 | 52.63 | 52.56 | 52.63 | 3,118,350 | -0.10(-0.19%) |
Dec 15, 2020 | 52.74 | 52.75 | 52.69 | 52.73 | 3,074,749 | +0.01(+0.02%) |
Dec 14, 2020 | 52.68 | 52.73 | 52.67 | 52.72 | 3,600,171 | -0.09(-0.17%) |
Dec 11, 2020 | 52.80 | 52.83 | 52.79 | 52.81 | 2,227,152 | +0.08(+0.15%) |
Dec 10, 2020 | 52.66 | 52.73 | 52.64 | 52.73 | 2,163,835 | +0.11(+0.21%) |
Dec 09, 2020 | 52.63 | 52.64 | 52.58 | 52.62 | 3,245,063 | -0.02(-0.04%) |
Dec 08, 2020 | 52.58 | 52.66 | 52.57 | 52.64 | 2,276,731 | +0.07(+0.13%) |
Dec 07, 2020 | 52.53 | 52.59 | 52.52 | 52.58 | 2,834,876 | +0.09(+0.17%) |
Dec 04, 2020 | 52.48 | 52.49 | 52.44 | 52.49 | 4,744,768 | -0.04(-0.07%) |
Dec 03, 2020 | 52.47 | 52.52 | 52.46 | 52.52 | 2,709,506 | +0.13(+0.24%) |
Dec 02, 2020 | 52.39 | 52.40 | 52.35 | 52.40 | 2,975,532 | +0.01(+0.02%) |
Dec 01, 2020 | 52.45 | 52.48 | 52.35 | 52.39 | 3,715,993 | -0.18(-0.33%) |
Nov 30, 2020 | 52.59 | 52.59 | 52.52 | 52.56 | 5,393,130 | -0.02(-0.04%) |
Nov 27, 2020 | 52.55 | 52.59 | 52.55 | 52.59 | 1,652,728 | +0.09(+0.16%) |
Nov 25, 2020 | 52.51 | 52.54 | 52.49 | 52.50 | 1,756,935 | +0.01(+0.02%) |
Nov 24, 2020 | 52.51 | 52.51 | 52.46 | 52.49 | 3,814,121 | -0.04(-0.07%) |
Nov 23, 2020 | 52.53 | 52.54 | 52.48 | 52.53 | 3,179,921 | -0.04(-0.07%) |
Nov 20, 2020 | 52.51 | 52.56 | 52.50 | 52.56 | 2,420,030 | +0.08(+0.15%) |
Nov 19, 2020 | 52.46 | 52.49 | 52.45 | 52.48 | 2,735,427 | +0.04(+0.09%) |
Nov 18, 2020 | 52.44 | 52.46 | 52.40 | 52.44 | 2,217,985 | -0.01(-0.02%) |
Nov 17, 2020 | 52.38 | 52.46 | 52.37 | 52.45 | 3,421,348 | +0.10(+0.19%) |
Nov 16, 2020 | 52.31 | 52.35 | 52.29 | 52.35 | 3,566,018 | -0.01(-0.02%) |
Nov 13, 2020 | 52.36 | 52.37 | 52.33 | 52.36 | 2,337,310 | +0.04(+0.09%) |
Nov 12, 2020 | 52.27 | 52.34 | 52.25 | 52.31 | 3,021,287 | +0.11(+0.21%) |
Nov 11, 2020 | 52.20 | 52.20 | 52.18 | 52.20 | 2,447,024 | +0.12(+0.22%) |
Nov 10, 2020 | 52.12 | 52.13 | 52.08 | 52.09 | 2,822,017 | -0.04(-0.09%) |
Nov 09, 2020 | 52.27 | 52.28 | 52.13 | 52.13 | 14,209,473 | -0.34(-0.65%) |
Nov 06, 2020 | 52.46 | 52.49 | 52.43 | 52.47 | 3,036,811 | -0.04(-0.07%) |
Nov 05, 2020 | 52.50 | 52.54 | 52.48 | 52.51 | 2,862,711 | +0.01(+0.02%) |
Nov 04, 2020 | 52.50 | 52.54 | 52.46 | 52.50 | 13,617,402 | +0.13(+0.24%) |
Nov 03, 2020 | 52.37 | 52.39 | 52.36 | 52.37 | 3,165,715 | -0.04(-0.07%) |
Nov 02, 2020 | 52.41 | 52.44 | 52.38 | 52.41 | 4,720,618 | +0.05(+0.10%) |
Oct 30, 2020 | 52.40 | 52.40 | 52.30 | 52.36 | 3,370,519 | -0.07(-0.14%) |
Oct 29, 2020 | 52.46 | 52.48 | 52.37 | 52.43 | 8,120,150 | +0.00(+0.00%) |
Oct 28, 2020 | 52.49 | 52.49 | 52.42 | 52.43 | 2,836,915 | -0.01(-0.02%) |
Oct 27, 2020 | 52.37 | 52.46 | 52.36 | 52.44 | 2,836,031 | +0.10(+0.19%) |
Oct 26, 2020 | 52.31 | 52.35 | 52.31 | 52.34 | 2,574,258 | +0.04(+0.09%) |
Oct 23, 2020 | 52.23 | 52.31 | 52.21 | 52.30 | 2,500,312 | +0.05(+0.10%) |
Oct 22, 2020 | 52.31 | 52.31 | 52.22 | 52.24 | 3,533,634 | -0.07(-0.14%) |
Oct 21, 2020 | 52.37 | 52.37 | 52.31 | 52.31 | 3,258,111 | -0.10(-0.19%) |
Oct 20, 2020 | 52.47 | 52.47 | 52.40 | 52.41 | 4,708,665 | -0.05(-0.10%) |
Oct 19, 2020 | 52.46 | 52.49 | 52.42 | 52.47 | 2,122,030 | -0.01(-0.03%) |
Oct 16, 2020 | 52.49 | 52.49 | 52.47 | 52.48 | 2,277,134 | +0.04(+0.08%) |
Oct 15, 2020 | 52.48 | 52.49 | 52.44 | 52.44 | 2,799,674 | +0.04(+0.09%) |
Oct 14, 2020 | 52.39 | 52.40 | 52.38 | 52.40 | 2,574,959 | +0.05(+0.10%) |
Oct 13, 2020 | 52.32 | 52.35 | 52.31 | 52.34 | 4,332,474 | +0.06(+0.12%) |
Oct 12, 2020 | 52.31 | 52.31 | 52.27 | 52.28 | 1,964,780 | +0.01(+0.02%) |
Oct 09, 2020 | 52.25 | 52.29 | 52.22 | 52.27 | 1,547,430 | +0.05(+0.10%) |
Oct 08, 2020 | 52.17 | 52.22 | 52.15 | 52.22 | 1,654,576 | +0.09(+0.17%) |
Oct 07, 2020 | 52.14 | 52.15 | 52.12 | 52.13 | 2,252,798 | -0.03(-0.06%) |
Oct 06, 2020 | 52.13 | 52.16 | 52.12 | 52.16 | 2,640,114 | +0.03(+0.06%) |
Oct 05, 2020 | 52.18 | 52.19 | 52.11 | 52.13 | 2,266,054 | -0.11(-0.21%) |
Oct 02, 2020 | 52.24 | 52.27 | 52.20 | 52.24 | 2,049,944 | +0.03(+0.06%) |
Oct 01, 2020 | 52.11 | 52.21 | 52.11 | 52.21 | 2,665,156 | +0.03(+0.05%) |
Sep 30, 2020 | 52.23 | 52.23 | 52.15 | 52.18 | 3,179,963 | -0.06(-0.12%) |
Sep 29, 2020 | 52.20 | 52.26 | 52.20 | 52.24 | 3,575,701 | +0.04(+0.07%) |
Sep 28, 2020 | 52.18 | 52.21 | 52.15 | 52.21 | 4,860,819 | +0.01(+0.03%) |
Sep 25, 2020 | 52.18 | 52.20 | 52.15 | 52.19 | 3,232,130 | +0.08(+0.15%) |
Sep 24, 2020 | 52.13 | 52.17 | 52.09 | 52.11 | 3,723,376 | +0.00(+0.00%) |
Sep 23, 2020 | 52.15 | 52.17 | 52.10 | 52.11 | 4,856,462 | -0.04(-0.08%) |
Sep 22, 2020 | 52.20 | 52.20 | 52.12 | 52.15 | 9,530,764 | -0.02(-0.04%) |
Sep 21, 2020 | 52.22 | 52.24 | 52.15 | 52.17 | 9,635,336 | +0.06(+0.11%) |
Sep 18, 2020 | 52.14 | 52.17 | 52.10 | 52.12 | 2,211,364 | -0.02(-0.03%) |
Sep 17, 2020 | 52.17 | 52.17 | 52.12 | 52.13 | 2,235,652 | +0.04(+0.08%) |
Sep 16, 2020 | 52.14 | 52.15 | 52.08 | 52.09 | 2,227,002 | +0.01(+0.02%) |
Sep 15, 2020 | 52.05 | 52.09 | 52.05 | 52.08 | 2,212,778 | -0.00(-0.01%) |
Sep 14, 2020 | 52.13 | 52.15 | 52.08 | 52.09 | 2,908,578 | +0.01(+0.03%) |
Sep 11, 2020 | 52.05 | 52.10 | 52.03 | 52.08 | 2,743,826 | +0.09(+0.17%) |
Sep 10, 2020 | 51.94 | 51.99 | 51.89 | 51.99 | 6,995,990 | +0.01(+0.02%) |
Sep 09, 2020 | 52.02 | 52.02 | 51.94 | 51.98 | 6,342,666 | -0.02(-0.03%) |
Sep 08, 2020 | 52.00 | 52.03 | 51.99 | 52.00 | 2,219,023 | +0.07(+0.14%) |
Sep 04, 2020 | 51.99 | 51.99 | 51.89 | 51.92 | 1,889,656 | -0.09(-0.17%) |
Sep 03, 2020 | 52.02 | 52.05 | 52.00 | 52.01 | 2,449,162 | -0.02(-0.03%) |
Sep 02, 2020 | 51.94 | 52.04 | 51.92 | 52.03 | 2,464,025 | +0.15(+0.29%) |
Sep 01, 2020 | 51.76 | 51.89 | 51.75 | 51.88 | 5,160,204 | +0.14(+0.27%) |
Aug 31, 2020 | 51.74 | 51.75 | 51.70 | 51.74 | 3,457,821 | -0.04(-0.07%) |
Aug 28, 2020 | 51.80 | 51.80 | 51.75 | 51.77 | 3,244,791 | -0.04(-0.09%) |
Aug 27, 2020 | 51.98 | 51.98 | 51.78 | 51.82 | 4,595,388 | -0.05(-0.10%) |
Aug 26, 2020 | 51.87 | 51.87 | 51.84 | 51.87 | 2,983,612 | +0.02(+0.03%) |
Aug 25, 2020 | 51.86 | 51.86 | 51.79 | 51.85 | 2,385,442 | -0.17(-0.34%) |
Aug 24, 2020 | 52.04 | 52.05 | 52.02 | 52.03 | 1,836,342 | +0.01(+0.03%) |
Aug 21, 2020 | 51.98 | 52.02 | 51.98 | 52.02 | 2,674,511 | +0.01(+0.02%) |
Aug 20, 2020 | 52.05 | 52.05 | 51.99 | 52.01 | 2,212,703 | +0.09(+0.17%) |
Aug 19, 2020 | 51.97 | 52.02 | 51.92 | 51.92 | 4,557,516 | -0.07(-0.13%) |
Aug 18, 2020 | 51.96 | 52.00 | 51.93 | 51.98 | 3,381,637 | +0.06(+0.11%) |
Aug 17, 2020 | 51.90 | 51.98 | 51.86 | 51.93 | 7,370,328 | +0.14(+0.28%) |
Aug 14, 2020 | 51.75 | 51.81 | 51.75 | 51.78 | 2,861,331 | -0.07(-0.14%) |
Aug 13, 2020 | 51.85 | 51.89 | 51.78 | 51.85 | 3,324,168 | -0.13(-0.26%) |
Aug 12, 2020 | 51.97 | 51.99 | 51.93 | 51.99 | 2,723,047 | -0.01(-0.02%) |
Aug 11, 2020 | 52.03 | 52.05 | 51.98 | 52.00 | 10,353,978 | -0.14(-0.27%) |
Aug 10, 2020 | 52.20 | 52.20 | 52.12 | 52.14 | 2,352,537 | +0.04(+0.07%) |
Aug 07, 2020 | 52.19 | 52.19 | 52.11 | 52.11 | 1,745,881 | -0.10(-0.19%) |
Aug 06, 2020 | 52.20 | 52.25 | 52.18 | 52.20 | 1,731,242 | +0.06(+0.12%) |
Aug 05, 2020 | 52.15 | 52.18 | 52.13 | 52.14 | 1,794,435 | -0.12(-0.22%) |
Aug 04, 2020 | 52.17 | 52.26 | 52.17 | 52.26 | 1,691,869 | +0.13(+0.26%) |
Aug 03, 2020 | 52.10 | 52.13 | 52.05 | 52.12 | 2,249,359 | -0.01(-0.02%) |
Jul 31, 2020 | 52.17 | 52.17 | 52.13 | 52.13 | 1,909,818 | -0.04(-0.07%) |
Jul 30, 2020 | 52.18 | 52.19 | 52.14 | 52.17 | 1,481,905 | +0.11(+0.21%) |
Jul 29, 2020 | 52.06 | 52.06 | 52.03 | 52.06 | 1,886,613 | +0.00(+0.00%) |
Jul 28, 2020 | 52.07 | 52.14 | 52.03 | 52.06 | 1,849,512 | +0.03(+0.06%) |
Jul 27, 2020 | 52.05 | 52.06 | 52.02 | 52.03 | 2,028,084 | +0.07(+0.13%) |
Jul 24, 2020 | 51.93 | 51.98 | 51.93 | 51.96 | 1,346,556 | -0.03(-0.05%) |
Jul 23, 2020 | 52.04 | 52.04 | 51.99 | 51.99 | 1,455,536 | -0.01(-0.02%) |
Jul 22, 2020 | 51.96 | 52.01 | 51.94 | 52.00 | 2,402,006 | +0.13(+0.24%) |
Jul 21, 2020 | 51.87 | 51.88 | 51.84 | 51.87 | 1,648,770 | +0.05(+0.10%) |
Jul 20, 2020 | 51.79 | 51.86 | 51.79 | 51.83 | 1,775,969 | +0.05(+0.10%) |
Jul 17, 2020 | 51.77 | 51.79 | 51.75 | 51.78 | 1,960,861 | -0.03(-0.05%) |
Jul 16, 2020 | 51.78 | 51.83 | 51.78 | 51.80 | 1,755,553 | +0.07(+0.13%) |
Jul 15, 2020 | 51.73 | 51.74 | 51.70 | 51.74 | 1,847,230 | -0.04(-0.08%) |
Jul 14, 2020 | 51.79 | 51.79 | 51.75 | 51.78 | 1,700,528 | +0.15(+0.29%) |
Jul 13, 2020 | 51.62 | 51.65 | 51.61 | 51.62 | 2,313,209 | -0.13(-0.24%) |
Jul 10, 2020 | 51.80 | 51.81 | 51.75 | 51.75 | 1,890,160 | -0.05(-0.10%) |
Jul 09, 2020 | 51.76 | 51.82 | 51.71 | 51.80 | 2,037,151 | +0.13(+0.24%) |
Jul 08, 2020 | 51.73 | 51.74 | 51.66 | 51.68 | 5,672,422 | -0.04(-0.07%) |
Jul 07, 2020 | 51.66 | 51.72 | 51.66 | 51.71 | 1,441,971 | +0.10(+0.19%) |
Jul 06, 2020 | 51.63 | 51.64 | 51.61 | 51.62 | 1,856,162 | +0.01(+0.02%) |
Jul 02, 2020 | 51.52 | 51.63 | 51.52 | 51.61 | 3,263,746 | +0.08(+0.16%) |
Jul 01, 2020 | 51.48 | 51.53 | 51.44 | 51.53 | 3,306,951 | -0.12(-0.23%) |
Jun 30, 2020 | 51.71 | 51.72 | 51.63 | 51.64 | 2,715,886 | -0.02(-0.03%) |
Jun 29, 2020 | 51.64 | 51.69 | 51.64 | 51.66 | 2,194,710 | +0.03(+0.05%) |
Jun 26, 2020 | 51.63 | 51.71 | 51.63 | 51.64 | 1,622,645 | -0.04(-0.07%) |
Jun 25, 2020 | 51.73 | 51.73 | 51.66 | 51.67 | 2,171,219 | +0.04(+0.09%) |
Jun 24, 2020 | 51.52 | 51.63 | 51.48 | 51.63 | 2,440,440 | +0.09(+0.17%) |
Jun 23, 2020 | 51.53 | 51.56 | 51.50 | 51.54 | 1,665,553 | -0.04(-0.09%) |
Jun 22, 2020 | 51.58 | 51.66 | 51.57 | 51.58 | 1,778,994 | +0.02(+0.03%) |
Jun 19, 2020 | 51.53 | 51.59 | 51.51 | 51.56 | 1,689,603 | +0.00(+0.00%) |
Jun 18, 2020 | 51.55 | 51.56 | 51.54 | 51.56 | 1,707,823 | +0.03(+0.05%) |
Jun 17, 2020 | 51.53 | 51.56 | 51.51 | 51.54 | 2,005,766 | +0.06(+0.12%) |
Jun 16, 2020 | 51.45 | 51.48 | 51.40 | 51.47 | 2,416,820 | +0.03(+0.05%) |
Jun 15, 2020 | 51.44 | 51.50 | 51.44 | 51.45 | 1,901,107 | +0.01(+0.02%) |
Jun 12, 2020 | 51.45 | 51.47 | 51.39 | 51.44 | 1,990,859 | -0.04(-0.07%) |
Jun 11, 2020 | 51.44 | 51.54 | 51.42 | 51.47 | 1,923,458 | +0.15(+0.30%) |
Jun 10, 2020 | 51.23 | 51.32 | 51.20 | 51.32 | 2,900,573 | +0.10(+0.19%) |
Jun 09, 2020 | 51.25 | 51.31 | 51.22 | 51.22 | 2,493,706 | +0.01(+0.02%) |
Jun 08, 2020 | 51.18 | 51.25 | 51.17 | 51.22 | 2,354,673 | +0.11(+0.21%) |
Jun 05, 2020 | 51.13 | 51.13 | 51.04 | 51.11 | 2,652,280 | +0.05(+0.10%) |
Jun 04, 2020 | 51.14 | 51.15 | 51.02 | 51.05 | 2,703,692 | -0.07(-0.14%) |
Jun 03, 2020 | 51.22 | 51.22 | 51.06 | 51.13 | 2,358,708 | -0.16(-0.31%) |
Jun 02, 2020 | 51.30 | 51.32 | 51.24 | 51.29 | 1,925,509 | +0.05(+0.10%) |