Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.31 | 49.34 | 49.25 | 49.32 | 450,118 | +0.01(+0.02%) |
Aug 30, 2021 | 49.26 | 49.32 | 49.22 | 49.31 | 298,146 | +0.05(+0.11%) |
Aug 27, 2021 | 49.16 | 49.30 | 49.10 | 49.26 | 402,916 | +0.14(+0.28%) |
Aug 26, 2021 | 49.14 | 49.20 | 49.09 | 49.12 | 531,657 | +0.01(+0.02%) |
Aug 25, 2021 | 49.21 | 49.22 | 49.08 | 49.11 | 373,118 | -0.16(-0.31%) |
Aug 24, 2021 | 49.42 | 49.42 | 49.18 | 49.27 | 636,577 | +0.02(+0.03%) |
Aug 23, 2021 | 49.07 | 49.26 | 49.07 | 49.25 | 304,530 | +0.02(+0.04%) |
Aug 20, 2021 | 49.23 | 49.30 | 49.20 | 49.23 | 484,085 | +0.00(+0.00%) |
Aug 19, 2021 | 49.25 | 49.32 | 49.21 | 49.23 | 444,875 | +0.02(+0.04%) |
Aug 18, 2021 | 49.18 | 49.22 | 49.13 | 49.22 | 447,760 | +0.01(+0.02%) |
Aug 17, 2021 | 49.23 | 49.25 | 49.18 | 49.21 | 359,047 | -0.05(-0.09%) |
Aug 16, 2021 | 49.25 | 49.31 | 49.23 | 49.25 | 434,873 | +0.05(+0.09%) |
Aug 13, 2021 | 49.10 | 49.22 | 49.03 | 49.21 | 483,586 | +0.15(+0.30%) |
Aug 12, 2021 | 49.03 | 49.06 | 48.95 | 49.06 | 309,488 | -0.01(-0.02%) |
Aug 11, 2021 | 49.02 | 49.08 | 48.96 | 49.07 | 443,043 | +0.05(+0.09%) |
Aug 10, 2021 | 49.03 | 49.12 | 48.99 | 49.02 | 447,108 | -0.08(-0.17%) |
Aug 09, 2021 | 49.20 | 49.22 | 49.09 | 49.11 | 273,393 | -0.07(-0.15%) |
Aug 06, 2021 | 49.23 | 49.23 | 49.16 | 49.18 | 299,311 | -0.18(-0.37%) |
Aug 05, 2021 | 49.42 | 49.42 | 49.31 | 49.36 | 467,413 | -0.11(-0.22%) |
Aug 04, 2021 | 49.49 | 49.54 | 49.34 | 49.47 | 660,146 | +0.01(+0.02%) |
Aug 03, 2021 | 49.57 | 49.57 | 49.43 | 49.46 | 413,952 | +0.03(+0.06%) |
Aug 02, 2021 | 49.37 | 49.50 | 49.33 | 49.43 | 1,093,906 | +0.09(+0.18%) |
Jul 30, 2021 | 49.33 | 49.35 | 49.30 | 49.34 | 342,061 | +0.05(+0.11%) |
Jul 29, 2021 | 49.28 | 49.31 | 49.20 | 49.29 | 576,527 | -0.05(-0.09%) |
Jul 28, 2021 | 49.27 | 49.33 | 49.21 | 49.33 | 517,079 | +0.03(+0.06%) |
Jul 27, 2021 | 49.23 | 49.32 | 49.22 | 49.31 | 773,982 | +0.08(+0.17%) |
Jul 26, 2021 | 49.33 | 49.33 | 49.20 | 49.23 | 273,429 | -0.01(-0.02%) |
Jul 23, 2021 | 49.26 | 49.26 | 49.15 | 49.23 | 276,298 | +0.01(+0.02%) |
Jul 22, 2021 | 49.15 | 49.27 | 49.13 | 49.23 | 499,469 | +0.06(+0.13%) |
Jul 21, 2021 | 49.15 | 49.19 | 49.11 | 49.16 | 515,181 | -0.14(-0.28%) |
Jul 20, 2021 | 49.49 | 49.49 | 49.26 | 49.30 | 934,416 | -0.02(-0.04%) |
Jul 19, 2021 | 49.28 | 49.36 | 49.23 | 49.32 | 647,920 | +0.24(+0.48%) |
Jul 16, 2021 | 49.03 | 49.12 | 48.93 | 49.08 | 317,622 | +0.00(+0.00%) |
Jul 15, 2021 | 49.19 | 49.19 | 48.98 | 49.08 | 521,801 | +0.10(+0.20%) |
Jul 14, 2021 | 48.93 | 49.01 | 48.93 | 48.98 | 386,275 | +0.07(+0.15%) |
Jul 13, 2021 | 48.95 | 49.02 | 48.83 | 48.91 | 615,043 | -0.05(-0.11%) |
Jul 12, 2021 | 49.00 | 49.03 | 48.93 | 48.96 | 399,598 | -0.02(-0.04%) |
Jul 09, 2021 | 48.98 | 49.04 | 48.94 | 48.98 | 715,186 | -0.15(-0.31%) |
Jul 08, 2021 | 49.09 | 49.18 | 49.05 | 49.13 | 857,122 | +0.13(+0.26%) |
Jul 07, 2021 | 49.01 | 49.10 | 48.98 | 49.01 | 1,004,001 | +0.02(+0.04%) |
Jul 06, 2021 | 48.88 | 49.03 | 48.79 | 48.99 | 290,303 | +0.16(+0.34%) |
Jul 02, 2021 | 48.76 | 48.86 | 48.76 | 48.83 | 462,498 | +0.04(+0.07%) |
Jul 01, 2021 | 48.83 | 48.83 | 48.72 | 48.79 | 508,041 | -0.01(-0.02%) |
Jun 30, 2021 | 48.83 | 48.86 | 48.76 | 48.80 | 1,409,349 | +0.06(+0.12%) |
Jun 29, 2021 | 48.72 | 48.78 | 48.69 | 48.74 | 757,261 | +0.00(+0.00%) |
Jun 28, 2021 | 48.43 | 48.74 | 48.43 | 48.74 | 441,212 | +0.09(+0.19%) |
Jun 25, 2021 | 48.70 | 48.73 | 48.61 | 48.65 | 326,428 | -0.09(-0.19%) |
Jun 24, 2021 | 48.73 | 48.75 | 48.70 | 48.74 | 440,405 | +0.05(+0.09%) |
Jun 23, 2021 | 48.64 | 48.72 | 48.62 | 48.70 | 515,270 | -0.04(-0.07%) |
Jun 22, 2021 | 48.62 | 48.74 | 48.59 | 48.73 | 563,180 | +0.03(+0.06%) |
Jun 21, 2021 | 48.69 | 48.73 | 48.65 | 48.71 | 370,538 | -0.11(-0.22%) |
Jun 18, 2021 | 48.68 | 48.82 | 48.62 | 48.82 | 837,726 | +0.14(+0.28%) |
Jun 17, 2021 | 48.58 | 48.77 | 48.55 | 48.68 | 557,934 | +0.17(+0.36%) |
Jun 16, 2021 | 48.72 | 48.73 | 48.46 | 48.51 | 765,040 | -0.17(-0.35%) |
Jun 15, 2021 | 48.68 | 48.68 | 48.62 | 48.68 | 529,100 | -0.03(-0.06%) |
Jun 14, 2021 | 48.81 | 48.83 | 48.67 | 48.71 | 381,236 | -0.10(-0.20%) |
Jun 11, 2021 | 48.81 | 48.81 | 48.75 | 48.81 | 374,106 | -0.02(-0.04%) |
Jun 10, 2021 | 48.72 | 48.83 | 48.61 | 48.83 | 519,256 | +0.11(+0.22%) |
Jun 09, 2021 | 48.75 | 48.78 | 48.69 | 48.72 | 1,040,878 | +0.08(+0.17%) |
Jun 08, 2021 | 48.64 | 48.64 | 48.59 | 48.63 | 446,467 | +0.07(+0.15%) |
Jun 07, 2021 | 48.55 | 48.56 | 48.52 | 48.56 | 458,560 | +0.00(+0.00%) |
Jun 04, 2021 | 48.45 | 48.59 | 48.45 | 48.56 | 401,507 | +0.15(+0.30%) |
Jun 03, 2021 | 48.47 | 48.47 | 48.41 | 48.42 | 364,313 | -0.08(-0.17%) |
Jun 02, 2021 | 48.52 | 48.52 | 48.47 | 48.50 | 380,650 | +0.05(+0.11%) |
Jun 01, 2021 | 48.44 | 48.48 | 48.38 | 48.44 | 1,049,171 | -0.03(-0.06%) |
May 28, 2021 | 48.47 | 48.52 | 48.44 | 48.47 | 637,165 | -0.01(-0.02%) |
May 27, 2021 | 48.47 | 48.52 | 48.43 | 48.48 | 357,438 | -0.05(-0.09%) |
May 26, 2021 | 48.54 | 48.57 | 48.48 | 48.53 | 474,665 | -0.03(-0.06%) |
May 25, 2021 | 48.43 | 48.55 | 48.43 | 48.55 | 518,543 | +0.15(+0.32%) |
May 24, 2021 | 48.42 | 48.44 | 48.36 | 48.40 | 485,145 | +0.07(+0.15%) |
May 21, 2021 | 48.35 | 48.37 | 48.30 | 48.33 | 532,198 | -0.01(-0.03%) |
May 20, 2021 | 48.27 | 48.36 | 48.25 | 48.34 | 396,336 | +0.12(+0.24%) |
May 19, 2021 | 48.28 | 48.33 | 48.16 | 48.22 | 332,959 | -0.04(-0.08%) |
May 18, 2021 | 48.26 | 48.30 | 48.22 | 48.26 | 384,044 | -0.04(-0.08%) |
May 17, 2021 | 48.28 | 48.32 | 48.26 | 48.29 | 657,468 | +0.00(+0.00%) |
May 14, 2021 | 48.27 | 48.34 | 48.24 | 48.29 | 412,972 | +0.09(+0.19%) |
May 13, 2021 | 48.19 | 48.25 | 48.18 | 48.20 | 698,750 | +0.05(+0.09%) |
May 12, 2021 | 48.26 | 48.28 | 48.14 | 48.16 | 1,000,175 | -0.16(-0.34%) |
May 11, 2021 | 48.33 | 48.36 | 48.28 | 48.32 | 816,142 | -0.08(-0.17%) |
May 10, 2021 | 48.47 | 48.51 | 48.36 | 48.40 | 698,175 | -0.05(-0.09%) |
May 07, 2021 | 48.44 | 48.60 | 48.42 | 48.45 | 744,049 | -0.01(-0.02%) |
May 06, 2021 | 48.43 | 48.49 | 48.37 | 48.46 | 661,048 | +0.05(+0.11%) |
May 05, 2021 | 48.36 | 48.43 | 48.33 | 48.40 | 787,326 | +0.02(+0.04%) |
May 04, 2021 | 48.38 | 48.44 | 48.34 | 48.38 | 520,309 | +0.06(+0.13%) |
May 03, 2021 | 48.39 | 48.39 | 48.28 | 48.32 | 840,840 | +0.02(+0.04%) |
Apr 30, 2021 | 48.28 | 48.34 | 48.25 | 48.30 | 398,228 | +0.06(+0.13%) |
Apr 29, 2021 | 48.26 | 48.27 | 48.16 | 48.24 | 572,406 | -0.03(-0.06%) |
Apr 28, 2021 | 48.25 | 48.29 | 48.20 | 48.27 | 574,361 | +0.00(+0.00%) |
Apr 27, 2021 | 48.34 | 48.35 | 48.25 | 48.27 | 628,408 | -0.11(-0.23%) |
Apr 26, 2021 | 48.40 | 48.44 | 48.35 | 48.38 | 462,735 | -0.01(-0.02%) |
Apr 23, 2021 | 48.46 | 48.46 | 48.35 | 48.38 | 512,795 | -0.04(-0.07%) |
Apr 22, 2021 | 48.40 | 48.44 | 48.32 | 48.42 | 519,477 | +0.04(+0.08%) |
Apr 21, 2021 | 48.29 | 48.45 | 48.29 | 48.38 | 481,439 | +0.03(+0.06%) |
Apr 20, 2021 | 48.26 | 48.37 | 48.25 | 48.36 | 546,876 | +0.08(+0.17%) |
Apr 19, 2021 | 48.34 | 48.34 | 48.25 | 48.28 | 671,806 | -0.05(-0.11%) |
Apr 16, 2021 | 48.33 | 48.39 | 48.28 | 48.33 | 478,612 | -0.06(-0.13%) |
Apr 15, 2021 | 48.40 | 48.47 | 48.25 | 48.39 | 624,518 | +0.20(+0.41%) |
Apr 14, 2021 | 47.78 | 48.23 | 47.78 | 48.19 | 549,805 | -0.02(-0.04%) |
Apr 13, 2021 | 48.09 | 48.25 | 48.08 | 48.21 | 909,292 | +0.08(+0.17%) |
Apr 12, 2021 | 48.19 | 48.19 | 48.06 | 48.13 | 762,792 | +0.00(+0.00%) |
Apr 09, 2021 | 48.07 | 48.18 | 48.07 | 48.13 | 514,792 | -0.04(-0.08%) |
Apr 08, 2021 | 48.13 | 48.20 | 48.10 | 48.17 | 734,581 | +0.06(+0.13%) |
Apr 07, 2021 | 48.09 | 48.17 | 48.06 | 48.10 | 567,994 | +0.01(+0.02%) |
Apr 06, 2021 | 48.01 | 48.13 | 48.00 | 48.09 | 957,703 | +0.11(+0.23%) |
Apr 05, 2021 | 48.05 | 48.05 | 47.89 | 47.99 | 1,093,126 | +0.00(+0.00%) |
Apr 01, 2021 | 47.96 | 48.03 | 47.89 | 47.99 | 1,724,506 | +0.09(+0.19%) |
Mar 31, 2021 | 47.87 | 47.97 | 47.84 | 47.89 | 2,735,040 | +0.05(+0.11%) |
Mar 30, 2021 | 47.87 | 47.87 | 47.74 | 47.84 | 1,664,646 | +0.05(+0.10%) |
Mar 29, 2021 | 47.84 | 47.88 | 47.74 | 47.79 | 499,995 | -0.09(-0.19%) |
Mar 26, 2021 | 47.79 | 47.95 | 47.79 | 47.88 | 399,278 | -0.07(-0.15%) |
Mar 25, 2021 | 48.03 | 48.06 | 47.91 | 47.95 | 423,760 | -0.04(-0.08%) |
Mar 24, 2021 | 48.03 | 48.03 | 47.91 | 47.99 | 555,217 | +0.06(+0.13%) |
Mar 23, 2021 | 47.84 | 47.94 | 47.83 | 47.93 | 563,960 | +0.14(+0.28%) |
Mar 22, 2021 | 47.71 | 47.82 | 47.71 | 47.79 | 506,427 | +0.08(+0.17%) |
Mar 19, 2021 | 47.66 | 47.74 | 47.65 | 47.71 | 490,783 | -0.01(-0.02%) |
Mar 18, 2021 | 47.77 | 47.77 | 47.58 | 47.72 | 878,576 | -0.17(-0.36%) |
Mar 17, 2021 | 47.82 | 47.93 | 47.76 | 47.89 | 817,589 | -0.03(-0.06%) |
Mar 16, 2021 | 48.02 | 48.02 | 47.86 | 47.92 | 406,089 | -0.03(-0.06%) |
Mar 15, 2021 | 48.03 | 48.03 | 47.91 | 47.94 | 618,504 | +0.04(+0.08%) |
Mar 12, 2021 | 47.95 | 48.02 | 47.85 | 47.91 | 834,376 | -0.25(-0.53%) |
Mar 11, 2021 | 48.29 | 48.29 | 48.08 | 48.16 | 800,224 | +0.00(+0.00%) |
Mar 10, 2021 | 48.13 | 48.16 | 48.07 | 48.16 | 2,077,858 | +0.06(+0.13%) |
Mar 09, 2021 | 48.03 | 48.13 | 48.03 | 48.10 | 841,761 | +0.18(+0.38%) |
Mar 08, 2021 | 48.02 | 48.03 | 47.92 | 47.92 | 841,650 | -0.14(-0.30%) |
Mar 05, 2021 | 48.05 | 48.16 | 47.98 | 48.06 | 655,778 | -0.08(-0.17%) |
Mar 04, 2021 | 48.29 | 48.37 | 48.07 | 48.14 | 1,089,895 | -0.15(-0.32%) |
Mar 03, 2021 | 48.33 | 48.41 | 48.24 | 48.30 | 780,765 | -0.14(-0.28%) |
Mar 02, 2021 | 48.33 | 48.43 | 48.33 | 48.43 | 910,701 | +0.04(+0.07%) |
Mar 01, 2021 | 48.42 | 48.46 | 48.30 | 48.40 | 1,110,055 | -0.05(-0.11%) |
Feb 26, 2021 | 48.28 | 48.46 | 48.15 | 48.45 | 1,580,172 | +0.43(+0.90%) |
Feb 25, 2021 | 48.25 | 48.32 | 47.88 | 48.02 | 896,363 | -0.38(-0.79%) |
Feb 24, 2021 | 48.27 | 48.42 | 48.25 | 48.40 | 1,073,565 | -0.07(-0.15%) |
Feb 23, 2021 | 48.41 | 48.51 | 48.38 | 48.47 | 1,303,565 | -0.01(-0.02%) |
Feb 22, 2021 | 48.55 | 48.66 | 48.46 | 48.48 | 518,628 | -0.14(-0.30%) |
Feb 19, 2021 | 48.64 | 48.70 | 48.58 | 48.63 | 841,291 | -0.09(-0.18%) |
Feb 18, 2021 | 48.69 | 48.75 | 48.65 | 48.72 | 857,765 | -0.02(-0.04%) |
Feb 17, 2021 | 48.59 | 48.79 | 48.58 | 48.73 | 903,184 | -0.01(-0.02%) |
Feb 16, 2021 | 48.75 | 48.87 | 48.72 | 48.74 | 942,600 | -0.14(-0.30%) |
Feb 12, 2021 | 48.94 | 49.00 | 48.89 | 48.89 | 1,379,642 | -0.14(-0.28%) |
Feb 11, 2021 | 49.01 | 49.09 | 49.01 | 49.02 | 1,070,235 | -0.07(-0.15%) |
Feb 10, 2021 | 49.06 | 49.10 | 49.02 | 49.10 | 662,106 | +0.07(+0.15%) |
Feb 09, 2021 | 49.03 | 49.06 | 48.98 | 49.02 | 767,496 | +0.02(+0.04%) |
Feb 08, 2021 | 49.02 | 49.03 | 48.94 | 49.01 | 656,655 | +0.03(+0.06%) |
Feb 05, 2021 | 49.14 | 49.14 | 48.97 | 48.98 | 906,492 | -0.05(-0.09%) |
Feb 04, 2021 | 49.01 | 49.04 | 48.92 | 49.02 | 687,042 | +0.02(+0.04%) |
Feb 03, 2021 | 49.10 | 49.10 | 48.98 | 49.01 | 531,975 | -0.04(-0.07%) |
Feb 02, 2021 | 49.07 | 49.07 | 49.00 | 49.04 | 507,541 | -0.01(-0.02%) |
Feb 01, 2021 | 49.02 | 49.12 | 49.01 | 49.05 | 1,327,010 | +0.00(+0.00%) |
Jan 29, 2021 | 49.01 | 49.10 | 48.97 | 49.05 | 870,565 | -0.08(-0.17%) |
Jan 28, 2021 | 49.17 | 49.18 | 49.08 | 49.13 | 949,597 | +0.02(+0.04%) |
Jan 27, 2021 | 49.15 | 49.19 | 49.08 | 49.11 | 1,305,785 | -0.01(-0.02%) |
Jan 26, 2021 | 49.13 | 49.13 | 49.07 | 49.12 | 1,006,577 | +0.03(+0.06%) |
Jan 25, 2021 | 49.08 | 49.13 | 49.07 | 49.10 | 1,111,249 | +0.06(+0.13%) |
Jan 22, 2021 | 49.01 | 49.06 | 48.99 | 49.03 | 959,495 | +0.04(+0.07%) |
Jan 21, 2021 | 49.01 | 49.03 | 48.97 | 49.00 | 1,000,430 | -0.06(-0.12%) |
Jan 20, 2021 | 49.00 | 49.06 | 48.92 | 49.05 | 837,223 | +0.05(+0.11%) |
Jan 19, 2021 | 48.91 | 49.03 | 48.90 | 49.00 | 700,676 | +0.02(+0.04%) |
Jan 15, 2021 | 48.96 | 49.02 | 48.93 | 48.98 | 734,791 | +0.05(+0.09%) |
Jan 14, 2021 | 49.00 | 49.04 | 48.90 | 48.94 | 1,420,641 | -0.04(-0.07%) |
Jan 13, 2021 | 48.87 | 48.98 | 48.87 | 48.97 | 964,978 | +0.13(+0.26%) |
Jan 12, 2021 | 48.81 | 48.87 | 48.74 | 48.85 | 670,754 | +0.00(+0.00%) |
Jan 11, 2021 | 48.87 | 48.88 | 48.85 | 48.85 | 586,977 | -0.10(-0.20%) |
Jan 08, 2021 | 48.96 | 49.03 | 48.88 | 48.95 | 1,343,285 | -0.02(-0.04%) |
Jan 07, 2021 | 48.89 | 48.99 | 48.89 | 48.96 | 1,158,319 | -0.05(-0.09%) |
Jan 06, 2021 | 49.12 | 49.12 | 48.96 | 49.01 | 959,347 | -0.25(-0.51%) |
Jan 05, 2021 | 49.25 | 49.27 | 49.20 | 49.26 | 812,063 | -0.04(-0.07%) |
Jan 04, 2021 | 49.28 | 49.33 | 49.24 | 49.30 | 1,381,678 | +0.03(+0.05%) |
Dec 31, 2020 | 49.27 | 49.27 | 49.27 | 871,520 | +0.04(+0.07%) | |
Dec 30, 2020 | 49.23 | 49.28 | 49.18 | 49.23 | 871,520 | -0.02(-0.04%) |
Dec 29, 2020 | 49.21 | 49.26 | 49.21 | 49.25 | 561,869 | +0.05(+0.11%) |
Dec 28, 2020 | 49.14 | 49.23 | 49.12 | 49.20 | 745,797 | -0.01(-0.02%) |
Dec 24, 2020 | 49.19 | 49.22 | 49.17 | 49.21 | 315,910 | +0.04(+0.07%) |
Dec 23, 2020 | 49.15 | 49.23 | 49.10 | 49.17 | 681,376 | -0.04(-0.09%) |
Dec 22, 2020 | 49.20 | 49.23 | 49.15 | 49.22 | 589,512 | +0.06(+0.13%) |
Dec 21, 2020 | 49.17 | 49.18 | 49.11 | 49.15 | 653,593 | -0.02(-0.04%) |
Dec 18, 2020 | 49.21 | 49.23 | 49.13 | 49.17 | 637,326 | +0.00(+0.00%) |
Dec 17, 2020 | 49.23 | 49.26 | 49.13 | 49.17 | 522,279 | +0.01(+0.02%) |
Dec 16, 2020 | 49.11 | 49.20 | 49.09 | 49.16 | 733,496 | -0.03(-0.05%) |
Dec 15, 2020 | 49.17 | 49.23 | 49.14 | 49.19 | 654,352 | +0.01(+0.02%) |
Dec 14, 2020 | 49.27 | 49.27 | 49.12 | 49.18 | 626,473 | -0.02(-0.04%) |
Dec 11, 2020 | 49.15 | 49.22 | 49.14 | 49.20 | 504,372 | +0.11(+0.22%) |
Dec 10, 2020 | 49.15 | 49.15 | 49.04 | 49.09 | 465,094 | +0.03(+0.05%) |
Dec 09, 2020 | 49.06 | 49.09 | 49.03 | 49.07 | 1,016,584 | -0.04(-0.07%) |
Dec 08, 2020 | 49.15 | 49.16 | 49.09 | 49.10 | 498,901 | +0.01(+0.02%) |
Dec 07, 2020 | 49.08 | 49.12 | 49.06 | 49.09 | 863,552 | +0.06(+0.13%) |
Dec 04, 2020 | 49.09 | 49.09 | 48.99 | 49.03 | 455,892 | -0.10(-0.20%) |
Dec 03, 2020 | 49.07 | 49.13 | 49.05 | 49.13 | 905,257 | +0.13(+0.27%) |
Dec 02, 2020 | 49.12 | 49.12 | 48.93 | 48.99 | 893,522 | -0.07(-0.15%) |
Dec 01, 2020 | 49.16 | 49.16 | 49.03 | 49.07 | 1,061,645 | -0.12(-0.23%) |
Nov 30, 2020 | 49.19 | 49.20 | 49.13 | 49.18 | 553,995 | +0.06(+0.13%) |
Nov 27, 2020 | 49.07 | 49.13 | 49.07 | 49.12 | 325,862 | +0.10(+0.20%) |
Nov 25, 2020 | 49.04 | 49.10 | 49.02 | 49.02 | 1,631,785 | -0.02(-0.04%) |
Nov 24, 2020 | 49.15 | 49.15 | 48.94 | 49.04 | 803,737 | -0.06(-0.13%) |
Nov 23, 2020 | 49.12 | 49.15 | 49.05 | 49.10 | 583,970 | -0.02(-0.04%) |
Nov 20, 2020 | 49.14 | 49.14 | 49.07 | 49.12 | 696,652 | +0.06(+0.13%) |
Nov 19, 2020 | 49.07 | 49.08 | 49.00 | 49.06 | 1,694,872 | +0.06(+0.13%) |
Nov 18, 2020 | 49.00 | 49.01 | 48.95 | 48.99 | 1,103,948 | +0.04(+0.07%) |
Nov 17, 2020 | 48.91 | 48.97 | 48.90 | 48.96 | 939,306 | +0.09(+0.18%) |
Nov 16, 2020 | 48.89 | 48.92 | 48.86 | 48.87 | 832,339 | -0.04(-0.07%) |
Nov 13, 2020 | 48.91 | 48.92 | 48.86 | 48.91 | 853,230 | +0.00(+0.00%) |
Nov 12, 2020 | 48.88 | 48.91 | 48.83 | 48.91 | 1,258,481 | +0.17(+0.35%) |
Nov 11, 2020 | 48.69 | 48.74 | 48.68 | 48.74 | 461,830 | +0.05(+0.10%) |
Nov 10, 2020 | 48.69 | 48.76 | 48.52 | 48.69 | 969,081 | -0.06(-0.12%) |
Nov 09, 2020 | 48.76 | 48.77 | 48.62 | 48.75 | 1,102,033 | -0.15(-0.31%) |
Nov 06, 2020 | 48.91 | 48.91 | 48.85 | 48.90 | 724,947 | -0.10(-0.20%) |
Nov 05, 2020 | 48.99 | 49.03 | 48.95 | 48.99 | 1,132,711 | +0.05(+0.11%) |
Nov 04, 2020 | 48.88 | 48.95 | 48.84 | 48.94 | 856,098 | +0.28(+0.58%) |
Nov 03, 2020 | 48.67 | 48.68 | 48.62 | 48.66 | 717,064 | -0.04(-0.07%) |
Nov 02, 2020 | 48.75 | 48.76 | 48.68 | 48.69 | 1,108,592 | +0.11(+0.22%) |
Oct 30, 2020 | 48.68 | 48.69 | 48.56 | 48.59 | 803,179 | -0.09(-0.18%) |
Oct 29, 2020 | 48.76 | 48.78 | 48.63 | 48.68 | 1,063,737 | -0.07(-0.14%) |
Oct 28, 2020 | 48.81 | 48.91 | 48.74 | 48.74 | 1,000,157 | -0.08(-0.15%) |
Oct 27, 2020 | 48.76 | 48.83 | 48.67 | 48.82 | 773,017 | +0.08(+0.16%) |
Oct 26, 2020 | 48.83 | 48.83 | 48.68 | 48.74 | 926,842 | +0.04(+0.09%) |
Oct 23, 2020 | 48.63 | 48.69 | 48.59 | 48.69 | 829,895 | +0.08(+0.16%) |
Oct 22, 2020 | 48.68 | 48.68 | 48.60 | 48.61 | 669,239 | -0.09(-0.18%) |
Oct 21, 2020 | 48.70 | 48.72 | 48.66 | 48.70 | 1,117,676 | -0.03(-0.05%) |
Oct 20, 2020 | 48.76 | 48.80 | 48.61 | 48.73 | 908,299 | -0.03(-0.05%) |
Oct 19, 2020 | 48.78 | 48.82 | 48.75 | 48.75 | 634,535 | -0.05(-0.11%) |
Oct 16, 2020 | 48.84 | 48.90 | 48.81 | 48.81 | 853,513 | -0.05(-0.11%) |
Oct 15, 2020 | 48.87 | 48.90 | 48.84 | 48.86 | 1,593,928 | +0.04(+0.07%) |
Oct 14, 2020 | 48.86 | 48.87 | 48.82 | 48.83 | 1,127,808 | -0.00(-0.01%) |
Oct 13, 2020 | 48.77 | 48.84 | 48.77 | 48.83 | 1,001,390 | +0.02(+0.05%) |
Oct 12, 2020 | 48.77 | 48.83 | 48.75 | 48.81 | 934,073 | +0.10(+0.20%) |
Oct 09, 2020 | 48.76 | 48.78 | 48.66 | 48.71 | 1,162,720 | -0.03(-0.05%) |
Oct 08, 2020 | 48.63 | 48.74 | 48.63 | 48.74 | 794,311 | +0.06(+0.13%) |
Oct 07, 2020 | 48.70 | 48.73 | 48.65 | 48.68 | 837,897 | -0.05(-0.11%) |
Oct 06, 2020 | 48.68 | 48.75 | 48.61 | 48.73 | 1,198,470 | +0.04(+0.09%) |
Oct 05, 2020 | 48.75 | 48.76 | 48.66 | 48.68 | 1,010,711 | -0.13(-0.27%) |
Oct 02, 2020 | 48.83 | 48.87 | 48.75 | 48.82 | 1,574,960 | -0.02(-0.04%) |
Oct 01, 2020 | 48.77 | 48.86 | 48.74 | 48.83 | 1,188,858 | +0.12(+0.25%) |
Sep 30, 2020 | 48.80 | 48.82 | 48.60 | 48.71 | 1,438,674 | -0.11(-0.22%) |
Sep 29, 2020 | 48.79 | 48.85 | 48.77 | 48.82 | 1,789,850 | +0.03(+0.05%) |
Sep 28, 2020 | 48.87 | 48.87 | 48.75 | 48.79 | 1,187,768 | +0.02(+0.03%) |
Sep 25, 2020 | 48.80 | 48.82 | 48.75 | 48.78 | 1,805,086 | +0.02(+0.04%) |
Sep 24, 2020 | 48.75 | 48.82 | 48.70 | 48.75 | 779,980 | +0.00(+0.00%) |
Sep 23, 2020 | 48.82 | 48.82 | 48.73 | 48.75 | 737,467 | -0.07(-0.14%) |
Sep 22, 2020 | 48.83 | 48.85 | 48.81 | 48.83 | 711,432 | +0.01(+0.02%) |
Sep 21, 2020 | 48.85 | 48.91 | 48.79 | 48.82 | 1,073,807 | +0.02(+0.04%) |
Sep 18, 2020 | 48.88 | 48.91 | 48.75 | 48.80 | 805,118 | -0.05(-0.11%) |
Sep 17, 2020 | 48.93 | 48.93 | 48.83 | 48.85 | 460,585 | -0.02(-0.04%) |
Sep 16, 2020 | 48.90 | 48.94 | 48.83 | 48.87 | 1,039,018 | +0.03(+0.05%) |
Sep 15, 2020 | 48.85 | 48.89 | 48.83 | 48.84 | 1,072,348 | -0.05(-0.11%) |
Sep 14, 2020 | 48.91 | 48.97 | 48.84 | 48.90 | 828,330 | +0.02(+0.04%) |
Sep 11, 2020 | 48.89 | 48.92 | 48.83 | 48.88 | 821,752 | +0.04(+0.07%) |
Sep 10, 2020 | 48.80 | 48.84 | 48.69 | 48.84 | 1,411,211 | +0.05(+0.11%) |
Sep 09, 2020 | 48.87 | 48.87 | 48.71 | 48.79 | 995,978 | +0.01(+0.02%) |
Sep 08, 2020 | 48.81 | 48.88 | 48.76 | 48.78 | 788,818 | -0.01(-0.02%) |
Sep 04, 2020 | 49.03 | 49.03 | 48.75 | 48.79 | 1,054,857 | -0.16(-0.32%) |
Sep 03, 2020 | 49.00 | 49.12 | 48.94 | 48.95 | 741,639 | -0.08(-0.16%) |
Sep 02, 2020 | 48.91 | 49.05 | 48.90 | 49.03 | 803,524 | +0.11(+0.22%) |