Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.76 | 51.84 | 51.76 | 51.83 | 111,020 | -0.03(-0.05%) |
Jan 28, 2021 | 51.83 | 51.89 | 51.81 | 51.86 | 96,544 | -0.06(-0.12%) |
Jan 27, 2021 | 51.92 | 51.96 | 51.90 | 51.92 | 153,008 | +0.01(+0.02%) |
Jan 26, 2021 | 51.82 | 51.91 | 51.82 | 51.91 | 187,262 | +0.01(+0.02%) |
Jan 25, 2021 | 51.85 | 51.92 | 51.84 | 51.91 | 188,302 | +0.11(+0.21%) |
Jan 22, 2021 | 51.79 | 51.82 | 51.76 | 51.79 | 164,960 | -0.02(-0.04%) |
Jan 21, 2021 | 51.77 | 51.81 | 51.72 | 51.81 | 209,083 | -0.04(-0.07%) |
Jan 20, 2021 | 51.83 | 51.87 | 51.80 | 51.85 | 90,342 | -0.00(-0.00%) |
Jan 19, 2021 | 51.74 | 51.86 | 51.74 | 51.85 | 141,170 | +0.05(+0.09%) |
Jan 15, 2021 | 51.77 | 51.84 | 51.74 | 51.80 | 126,509 | +0.06(+0.12%) |
Jan 14, 2021 | 51.84 | 51.85 | 51.72 | 51.74 | 110,193 | -0.08(-0.16%) |
Jan 13, 2021 | 51.73 | 51.86 | 51.73 | 51.82 | 5,124,076 | +0.16(+0.31%) |
Jan 12, 2021 | 51.59 | 51.67 | 51.54 | 51.66 | 109,693 | +0.05(+0.09%) |
Jan 11, 2021 | 51.67 | 51.67 | 51.60 | 51.61 | 104,390 | -0.08(-0.15%) |
Jan 08, 2021 | 51.75 | 51.75 | 51.64 | 51.69 | 113,403 | -0.04(-0.07%) |
Jan 07, 2021 | 51.70 | 51.78 | 51.70 | 51.73 | 89,866 | -0.07(-0.13%) |
Jan 06, 2021 | 51.85 | 51.85 | 51.74 | 51.80 | 83,579 | -0.25(-0.47%) |
Jan 05, 2021 | 52.09 | 52.09 | 52.00 | 52.04 | 108,960 | -0.14(-0.27%) |
Jan 04, 2021 | 52.13 | 52.20 | 52.10 | 52.18 | 424,090 | -0.02(-0.04%) |
Dec 31, 2020 | 52.20 | 52.20 | 52.20 | 78,234 | +0.07(+0.14%) | |
Dec 30, 2020 | 52.08 | 52.16 | 52.08 | 52.13 | 78,234 | +0.01(+0.02%) |
Dec 29, 2020 | 52.09 | 52.12 | 52.06 | 52.12 | 132,419 | +0.00(+0.00%) |
Dec 28, 2020 | 52.07 | 52.14 | 52.03 | 52.12 | 115,089 | +0.01(+0.02%) |
Dec 24, 2020 | 52.09 | 52.14 | 52.05 | 52.11 | 21,554 | +0.06(+0.11%) |
Dec 23, 2020 | 52.01 | 52.06 | 51.95 | 52.05 | 74,448 | -0.06(-0.11%) |
Dec 22, 2020 | 52.08 | 52.11 | 52.03 | 52.11 | 114,416 | +0.07(+0.14%) |
Dec 21, 2020 | 52.02 | 52.05 | 52.01 | 52.03 | 91,589 | +0.00(+0.00%) |
Dec 18, 2020 | 52.09 | 52.10 | 51.99 | 52.03 | 84,484 | -0.01(-0.02%) |
Dec 17, 2020 | 52.07 | 52.13 | 51.99 | 52.04 | 96,928 | +0.01(+0.01%) |
Dec 16, 2020 | 52.00 | 52.07 | 51.96 | 52.04 | 56,601 | -0.03(-0.05%) |
Dec 15, 2020 | 52.04 | 52.07 | 52.00 | 52.07 | 424,737 | +0.02(+0.04%) |
Dec 14, 2020 | 52.00 | 52.07 | 51.99 | 52.04 | 53,290 | -0.02(-0.04%) |
Dec 11, 2020 | 52.05 | 52.08 | 52.02 | 52.06 | 59,275 | +0.05(+0.10%) |
Dec 10, 2020 | 51.95 | 52.05 | 51.92 | 52.01 | 84,373 | +0.14(+0.27%) |
Dec 09, 2020 | 51.86 | 51.91 | 51.83 | 51.87 | 69,625 | -0.11(-0.21%) |
Dec 08, 2020 | 52.02 | 52.04 | 51.95 | 51.98 | 93,107 | +0.03(+0.05%) |
Dec 07, 2020 | 51.97 | 52.02 | 51.91 | 51.95 | 256,080 | +0.08(+0.15%) |
Dec 04, 2020 | 51.89 | 51.89 | 51.83 | 51.88 | 102,079 | -0.14(-0.27%) |
Dec 03, 2020 | 51.97 | 52.03 | 51.95 | 52.02 | 174,579 | +0.09(+0.18%) |
Dec 02, 2020 | 51.90 | 51.95 | 51.85 | 51.93 | 114,604 | -0.05(-0.09%) |
Dec 01, 2020 | 52.07 | 52.13 | 51.93 | 51.97 | 124,439 | -0.19(-0.36%) |
Nov 30, 2020 | 52.14 | 52.18 | 52.07 | 52.16 | 130,608 | +0.07(+0.13%) |
Nov 27, 2020 | 52.08 | 52.11 | 52.04 | 52.09 | 83,248 | +0.08(+0.16%) |
Nov 25, 2020 | 51.99 | 52.07 | 51.99 | 52.01 | 66,511 | -0.01(-0.03%) |
Nov 24, 2020 | 52.03 | 52.08 | 52.01 | 52.02 | 66,884 | -0.06(-0.12%) |
Nov 23, 2020 | 52.10 | 52.11 | 52.04 | 52.09 | 43,360 | -0.04(-0.07%) |
Nov 20, 2020 | 52.08 | 52.14 | 52.03 | 52.13 | 84,987 | +0.06(+0.11%) |
Nov 19, 2020 | 52.00 | 52.10 | 52.00 | 52.07 | 59,775 | +0.10(+0.19%) |
Nov 18, 2020 | 51.98 | 51.98 | 51.92 | 51.97 | 48,987 | +0.05(+0.09%) |
Nov 17, 2020 | 51.91 | 51.94 | 51.88 | 51.92 | 55,060 | +0.09(+0.18%) |
Nov 16, 2020 | 51.82 | 51.85 | 51.78 | 51.83 | 147,925 | +0.01(+0.02%) |
Nov 13, 2020 | 51.83 | 51.87 | 51.79 | 51.82 | 68,467 | +0.01(+0.03%) |
Nov 12, 2020 | 51.73 | 51.84 | 51.70 | 51.81 | 71,521 | +0.18(+0.35%) |
Nov 11, 2020 | 51.59 | 51.67 | 51.56 | 51.63 | 76,018 | +0.04(+0.07%) |
Nov 10, 2020 | 51.59 | 51.65 | 51.57 | 51.59 | 112,348 | -0.05(-0.10%) |
Nov 09, 2020 | 51.77 | 51.77 | 51.58 | 51.64 | 119,531 | -0.27(-0.51%) |
Nov 06, 2020 | 51.93 | 51.93 | 51.85 | 51.91 | 82,922 | -0.12(-0.24%) |
Nov 05, 2020 | 52.06 | 52.06 | 51.97 | 52.03 | 75,287 | +0.06(+0.11%) |
Nov 04, 2020 | 51.91 | 52.01 | 51.91 | 51.98 | 89,744 | +0.34(+0.66%) |
Nov 03, 2020 | 51.67 | 51.67 | 51.58 | 51.64 | 94,720 | -0.06(-0.11%) |
Nov 02, 2020 | 51.71 | 51.73 | 51.67 | 51.69 | 78,324 | +0.12(+0.24%) |
Oct 30, 2020 | 51.68 | 51.68 | 51.57 | 51.57 | 56,567 | -0.14(-0.27%) |
Oct 29, 2020 | 51.81 | 51.81 | 51.66 | 51.71 | 62,927 | -0.10(-0.20%) |
Oct 28, 2020 | 51.89 | 51.89 | 51.79 | 51.81 | 44,832 | -0.02(-0.04%) |
Oct 27, 2020 | 51.78 | 51.88 | 51.78 | 51.83 | 60,083 | +0.06(+0.11%) |
Oct 26, 2020 | 51.79 | 51.79 | 51.72 | 51.77 | 58,035 | +0.09(+0.18%) |
Oct 23, 2020 | 51.61 | 51.70 | 51.59 | 51.68 | 31,656 | +0.08(+0.16%) |
Oct 22, 2020 | 51.69 | 51.69 | 51.60 | 51.60 | 80,014 | -0.12(-0.23%) |
Oct 21, 2020 | 51.73 | 51.75 | 51.66 | 51.72 | 50,662 | -0.02(-0.04%) |
Oct 20, 2020 | 51.79 | 51.79 | 51.73 | 51.74 | 31,517 | -0.09(-0.17%) |
Oct 19, 2020 | 51.83 | 51.85 | 51.78 | 51.83 | 50,445 | -0.06(-0.11%) |
Oct 16, 2020 | 51.92 | 51.94 | 51.85 | 51.88 | 59,287 | -0.04(-0.07%) |
Oct 15, 2020 | 51.97 | 51.99 | 51.89 | 51.92 | 63,834 | -0.02(-0.04%) |
Oct 14, 2020 | 51.96 | 51.96 | 51.90 | 51.94 | 53,371 | +0.04(+0.07%) |
Oct 13, 2020 | 51.92 | 51.92 | 51.85 | 51.90 | 76,451 | +0.02(+0.04%) |
Oct 12, 2020 | 51.85 | 51.88 | 51.81 | 51.88 | 72,145 | +0.08(+0.16%) |
Oct 09, 2020 | 51.76 | 51.81 | 51.70 | 51.80 | 105,412 | +0.00(+0.00%) |
Oct 08, 2020 | 51.74 | 51.91 | 51.74 | 51.80 | 116,559 | +0.15(+0.28%) |
Oct 07, 2020 | 51.75 | 51.75 | 51.63 | 51.65 | 667,913 | -0.14(-0.27%) |
Oct 06, 2020 | 51.69 | 51.83 | 51.69 | 51.79 | 87,788 | +0.06(+0.11%) |
Oct 05, 2020 | 51.85 | 51.85 | 51.68 | 51.74 | 88,472 | -0.18(-0.35%) |
Oct 02, 2020 | 52.00 | 52.00 | 51.87 | 51.92 | 57,982 | -0.02(-0.04%) |
Oct 01, 2020 | 51.87 | 51.97 | 51.82 | 51.94 | 47,322 | +0.07(+0.14%) |
Sep 30, 2020 | 51.95 | 51.95 | 51.79 | 51.86 | 88,723 | -0.09(-0.18%) |
Sep 29, 2020 | 52.15 | 52.15 | 51.89 | 51.96 | 74,799 | +0.04(+0.07%) |
Sep 28, 2020 | 51.95 | 51.95 | 51.88 | 51.92 | 57,997 | -0.00(-0.01%) |
Sep 25, 2020 | 51.93 | 51.93 | 51.85 | 51.92 | 54,885 | -0.00(-0.01%) |
Sep 24, 2020 | 51.87 | 51.94 | 51.85 | 51.93 | 33,297 | +0.02(+0.04%) |
Sep 23, 2020 | 52.00 | 52.00 | 51.88 | 51.91 | 80,731 | -0.09(-0.18%) |
Sep 22, 2020 | 52.01 | 52.02 | 51.95 | 52.00 | 33,231 | +0.00(+0.00%) |
Sep 21, 2020 | 52.07 | 52.07 | 51.98 | 52.00 | 173,860 | +0.02(+0.04%) |
Sep 18, 2020 | 52.07 | 52.07 | 51.96 | 51.98 | 87,446 | -0.06(-0.12%) |
Sep 17, 2020 | 52.11 | 52.12 | 52.00 | 52.05 | 235,330 | +0.06(+0.11%) |
Sep 16, 2020 | 52.11 | 52.11 | 51.97 | 51.99 | 68,182 | -0.03(-0.05%) |
Sep 15, 2020 | 52.03 | 52.07 | 52.01 | 52.02 | 40,238 | -0.03(-0.05%) |
Sep 14, 2020 | 51.99 | 52.09 | 51.99 | 52.05 | 36,587 | +0.01(+0.02%) |
Sep 11, 2020 | 52.02 | 52.06 | 51.97 | 52.04 | 24,066 | +0.09(+0.18%) |
Sep 10, 2020 | 51.94 | 52.00 | 51.88 | 51.95 | 53,080 | +0.00(+0.00%) |
Sep 09, 2020 | 51.94 | 52.01 | 51.93 | 51.95 | 82,900 | -0.01(-0.02%) |
Sep 08, 2020 | 52.02 | 52.06 | 51.95 | 51.96 | 32,057 | +0.03(+0.06%) |
Sep 04, 2020 | 52.09 | 52.09 | 51.92 | 51.93 | 38,986 | -0.25(-0.48%) |
Sep 03, 2020 | 52.20 | 52.23 | 52.14 | 52.18 | 63,154 | +0.00(+0.01%) |
Sep 02, 2020 | 52.08 | 52.19 | 52.04 | 52.17 | 183,145 | +0.11(+0.20%) |
Sep 01, 2020 | 51.94 | 52.07 | 51.88 | 52.07 | 101,763 | +0.13(+0.24%) |
Aug 31, 2020 | 51.79 | 52.19 | 51.79 | 51.94 | 2,207,864 | +0.06(+0.12%) |
Aug 28, 2020 | 51.85 | 52.13 | 51.79 | 51.88 | 78,390 | +0.10(+0.19%) |
Aug 27, 2020 | 52.02 | 52.02 | 51.76 | 51.78 | 101,612 | -0.15(-0.28%) |
Aug 26, 2020 | 51.94 | 51.99 | 51.87 | 51.92 | 103,593 | -0.05(-0.11%) |
Aug 25, 2020 | 51.89 | 52.00 | 51.87 | 51.98 | 33,944 | -0.07(-0.14%) |
Aug 24, 2020 | 52.12 | 52.16 | 52.05 | 52.05 | 42,220 | -0.04(-0.07%) |
Aug 21, 2020 | 52.11 | 52.13 | 52.05 | 52.09 | 30,636 | +0.00(+0.00%) |
Aug 20, 2020 | 52.10 | 52.11 | 52.05 | 52.09 | 42,914 | +0.11(+0.20%) |
Aug 19, 2020 | 52.10 | 52.11 | 51.96 | 51.98 | 58,839 | -0.08(-0.15%) |
Aug 18, 2020 | 52.01 | 52.06 | 51.98 | 52.06 | 61,343 | +0.10(+0.19%) |
Aug 17, 2020 | 51.98 | 52.01 | 51.93 | 51.96 | 33,785 | +0.03(+0.05%) |
Aug 14, 2020 | 52.02 | 52.02 | 51.89 | 51.93 | 25,185 | -0.04(-0.07%) |
Aug 13, 2020 | 52.13 | 52.13 | 51.91 | 51.97 | 48,196 | -0.16(-0.30%) |
Aug 12, 2020 | 52.09 | 52.18 | 52.09 | 52.12 | 34,139 | -0.11(-0.21%) |
Aug 11, 2020 | 52.26 | 52.26 | 52.15 | 52.23 | 41,922 | -0.13(-0.25%) |
Aug 10, 2020 | 52.48 | 52.48 | 52.36 | 52.36 | 66,070 | -0.07(-0.14%) |
Aug 07, 2020 | 52.55 | 52.55 | 52.41 | 52.44 | 352,921 | -0.04(-0.07%) |
Aug 06, 2020 | 52.51 | 52.55 | 52.44 | 52.47 | 56,017 | +0.05(+0.10%) |
Aug 05, 2020 | 52.45 | 52.45 | 52.34 | 52.42 | 57,073 | -0.10(-0.19%) |
Aug 04, 2020 | 52.45 | 52.52 | 52.41 | 52.52 | 48,320 | +0.13(+0.25%) |
Aug 03, 2020 | 52.34 | 52.40 | 52.32 | 52.39 | 28,244 | -0.01(-0.01%) |
Jul 31, 2020 | 52.35 | 52.41 | 52.26 | 52.40 | 446,059 | +0.02(+0.03%) |
Jul 30, 2020 | 52.38 | 52.40 | 52.34 | 52.38 | 57,444 | +0.04(+0.07%) |
Jul 29, 2020 | 52.26 | 52.34 | 52.20 | 52.34 | 56,441 | +0.16(+0.30%) |
Jul 28, 2020 | 52.24 | 52.27 | 52.18 | 52.19 | 168,150 | -0.03(-0.05%) |
Jul 27, 2020 | 52.30 | 52.30 | 52.18 | 52.21 | 66,466 | -0.02(-0.04%) |
Jul 24, 2020 | 52.21 | 52.29 | 52.21 | 52.23 | 42,902 | -0.04(-0.07%) |
Jul 23, 2020 | 52.27 | 52.29 | 52.25 | 52.27 | 29,396 | +0.08(+0.16%) |
Jul 22, 2020 | 52.25 | 52.25 | 52.18 | 52.19 | 43,434 | +0.01(+0.02%) |
Jul 21, 2020 | 52.17 | 52.19 | 52.15 | 52.18 | 65,769 | +0.07(+0.14%) |
Jul 20, 2020 | 52.17 | 52.17 | 52.07 | 52.10 | 21,181 | +0.03(+0.05%) |
Jul 17, 2020 | 52.10 | 52.11 | 52.03 | 52.08 | 30,785 | -0.01(-0.02%) |
Jul 16, 2020 | 52.08 | 52.09 | 52.01 | 52.08 | 600,573 | +0.06(+0.12%) |
Jul 15, 2020 | 51.98 | 52.02 | 51.95 | 52.02 | 54,674 | +0.06(+0.12%) |
Jul 14, 2020 | 52.01 | 52.05 | 51.96 | 51.96 | 234,185 | +0.03(+0.06%) |
Jul 13, 2020 | 51.91 | 51.95 | 51.86 | 51.92 | 35,022 | -0.00(-0.01%) |
Jul 10, 2020 | 52.04 | 52.04 | 51.91 | 51.93 | 87,989 | -0.09(-0.18%) |
Jul 09, 2020 | 51.88 | 52.02 | 51.85 | 52.02 | 477,647 | +0.17(+0.34%) |
Jul 08, 2020 | 51.86 | 51.87 | 51.76 | 51.85 | 201,058 | -0.08(-0.16%) |
Jul 07, 2020 | 51.80 | 51.93 | 51.73 | 51.93 | 140,899 | +0.16(+0.31%) |
Jul 06, 2020 | 51.74 | 51.77 | 51.72 | 51.77 | 113,220 | -0.04(-0.08%) |
Jul 02, 2020 | 51.71 | 51.82 | 51.65 | 51.81 | 151,306 | +0.05(+0.11%) |
Jul 01, 2020 | 51.69 | 51.76 | 51.57 | 51.76 | 119,460 | +0.03(+0.06%) |
Jun 30, 2020 | 51.74 | 51.77 | 51.67 | 51.72 | 88,426 | +0.04(+0.07%) |
Jun 29, 2020 | 51.58 | 51.69 | 51.55 | 51.69 | 129,439 | +0.07(+0.14%) |
Jun 26, 2020 | 51.61 | 51.67 | 51.54 | 51.61 | 60,568 | +0.03(+0.05%) |
Jun 25, 2020 | 51.61 | 51.61 | 51.52 | 51.59 | 145,512 | +0.05(+0.09%) |
Jun 24, 2020 | 51.51 | 51.54 | 51.47 | 51.54 | 61,122 | +0.01(+0.02%) |
Jun 23, 2020 | 51.52 | 51.61 | 51.50 | 51.53 | 87,081 | +0.00(+0.00%) |
Jun 22, 2020 | 51.61 | 51.62 | 51.51 | 51.53 | 22,347 | -0.02(-0.04%) |
Jun 19, 2020 | 51.53 | 51.57 | 51.53 | 51.55 | 26,020 | -0.02(-0.03%) |
Jun 18, 2020 | 51.55 | 51.58 | 51.47 | 51.57 | 53,625 | +0.11(+0.21%) |
Jun 17, 2020 | 51.53 | 51.53 | 51.39 | 51.46 | 53,112 | +0.00(+0.00%) |
Jun 16, 2020 | 51.58 | 51.58 | 51.40 | 51.46 | 82,107 | -0.12(-0.23%) |
Jun 15, 2020 | 51.48 | 51.64 | 51.41 | 51.58 | 43,989 | +0.11(+0.21%) |
Jun 12, 2020 | 51.50 | 51.50 | 51.38 | 51.47 | 202,586 | +0.06(+0.12%) |
Jun 11, 2020 | 51.49 | 51.51 | 51.35 | 51.40 | 30,580 | -0.14(-0.27%) |
Jun 10, 2020 | 51.32 | 51.54 | 51.27 | 51.54 | 108,341 | +0.27(+0.52%) |
Jun 09, 2020 | 51.25 | 51.31 | 51.25 | 51.28 | 39,583 | +0.07(+0.14%) |
Jun 08, 2020 | 51.14 | 51.24 | 50.86 | 51.20 | 148,084 | +0.10(+0.20%) |
Jun 05, 2020 | 51.13 | 51.15 | 50.95 | 51.10 | 56,632 | -0.05(-0.11%) |
Jun 04, 2020 | 51.26 | 51.26 | 51.11 | 51.16 | 169,441 | -0.09(-0.18%) |
Jun 03, 2020 | 51.33 | 51.33 | 51.22 | 51.25 | 24,670 | -0.12(-0.24%) |
Jun 02, 2020 | 51.33 | 51.40 | 51.31 | 51.37 | 77,988 | +0.01(+0.03%) |
Jun 01, 2020 | 51.36 | 51.36 | 51.25 | 51.36 | 27,839 | +0.02(+0.04%) |
May 29, 2020 | 51.29 | 51.37 | 51.23 | 51.34 | 38,326 | +0.11(+0.22%) |
May 28, 2020 | 51.21 | 51.25 | 51.12 | 51.23 | 20,846 | -0.01(-0.02%) |
May 27, 2020 | 51.27 | 51.29 | 51.20 | 51.24 | 17,317 | -0.02(-0.04%) |
May 26, 2020 | 51.27 | 51.27 | 51.20 | 51.26 | 38,963 | -0.12(-0.23%) |
May 22, 2020 | 51.09 | 51.42 | 51.09 | 51.38 | 213,207 | +0.15(+0.29%) |
May 21, 2020 | 51.29 | 51.30 | 51.16 | 51.23 | 50,230 | -0.02(-0.04%) |
May 20, 2020 | 51.12 | 51.28 | 51.11 | 51.25 | 358,262 | +0.16(+0.30%) |
May 19, 2020 | 51.05 | 51.10 | 51.01 | 51.09 | 33,527 | +0.04(+0.07%) |
May 18, 2020 | 51.17 | 51.17 | 50.96 | 51.06 | 33,448 | -0.02(-0.04%) |
May 15, 2020 | 51.07 | 51.11 | 51.00 | 51.08 | 28,142 | +0.01(+0.02%) |
May 14, 2020 | 51.02 | 51.07 | 50.97 | 51.07 | 23,124 | +0.15(+0.29%) |
May 13, 2020 | 50.88 | 50.99 | 50.68 | 50.92 | 48,831 | +0.05(+0.11%) |
May 12, 2020 | 50.78 | 50.91 | 50.74 | 50.87 | 23,324 | +0.13(+0.25%) |
May 11, 2020 | 50.87 | 50.87 | 50.68 | 50.74 | 25,994 | -0.11(-0.22%) |
May 08, 2020 | 50.92 | 50.93 | 50.80 | 50.85 | 47,087 | -0.13(-0.25%) |
May 07, 2020 | 50.87 | 50.99 | 50.81 | 50.97 | 23,890 | +0.14(+0.27%) |
May 06, 2020 | 50.76 | 50.84 | 50.69 | 50.84 | 22,976 | -0.16(-0.32%) |
May 05, 2020 | 51.36 | 51.36 | 50.97 | 51.00 | 41,791 | -0.10(-0.20%) |
May 04, 2020 | 51.18 | 51.18 | 51.08 | 51.10 | 27,431 | +0.00(+0.00%) |
May 01, 2020 | 51.05 | 51.12 | 50.97 | 51.10 | 81,910 | +0.00(+0.01%) |
Apr 30, 2020 | 51.21 | 51.25 | 51.09 | 51.10 | 22,884 | -0.02(-0.04%) |
Apr 29, 2020 | 51.19 | 51.24 | 51.07 | 51.12 | 18,684 | +0.05(+0.09%) |
Apr 28, 2020 | 51.17 | 51.17 | 51.03 | 51.07 | 39,600 | +0.08(+0.15%) |
Apr 27, 2020 | 51.22 | 51.22 | 50.94 | 50.99 | 35,262 | -0.20(-0.38%) |
Apr 24, 2020 | 51.26 | 51.26 | 51.08 | 51.19 | 75,467 | -0.04(-0.07%) |
Apr 23, 2020 | 51.22 | 51.24 | 51.13 | 51.23 | 23,135 | +0.11(+0.21%) |
Apr 22, 2020 | 51.02 | 51.13 | 51.00 | 51.12 | 163,809 | +0.00(+0.00%) |
Apr 21, 2020 | 51.24 | 51.24 | 51.03 | 51.12 | 23,388 | +0.03(+0.05%) |
Apr 20, 2020 | 51.14 | 51.14 | 50.97 | 51.09 | 77,519 | -0.03(-0.05%) |
Apr 17, 2020 | 51.32 | 51.32 | 49.81 | 51.12 | 57,477 | -0.03(-0.06%) |
Apr 16, 2020 | 51.06 | 51.25 | 50.01 | 51.15 | 129,570 | -0.00(-0.01%) |
Apr 15, 2020 | 51.05 | 51.15 | 51.02 | 51.15 | 18,045 | +0.26(+0.52%) |
Apr 14, 2020 | 50.96 | 51.00 | 50.87 | 50.89 | 67,687 | +0.00(+0.00%) |
Apr 13, 2020 | 51.07 | 51.07 | 50.85 | 50.89 | 93,175 | -0.05(-0.09%) |
Apr 09, 2020 | 50.62 | 51.22 | 49.67 | 50.93 | 752,037 | +0.43(+0.85%) |
Apr 08, 2020 | 50.54 | 50.59 | 50.42 | 50.51 | 32,232 | +0.01(+0.02%) |
Apr 07, 2020 | 50.50 | 50.74 | 50.37 | 50.50 | 33,036 | +0.03(+0.05%) |
Apr 06, 2020 | 51.53 | 51.53 | 49.34 | 50.47 | 40,539 | +0.17(+0.33%) |
Apr 03, 2020 | 50.42 | 50.42 | 50.25 | 50.30 | 68,556 | -0.03(-0.06%) |
Apr 02, 2020 | 50.46 | 50.46 | 50.30 | 50.33 | 38,987 | +0.05(+0.10%) |
Apr 01, 2020 | 50.46 | 50.46 | 50.21 | 50.28 | 32,507 | -0.14(-0.27%) |
Mar 31, 2020 | 50.48 | 50.51 | 50.38 | 50.42 | 50,455 | +0.06(+0.13%) |
Mar 30, 2020 | 50.48 | 50.67 | 50.33 | 50.36 | 27,176 | +0.01(+0.02%) |
Mar 27, 2020 | 50.13 | 50.37 | 50.02 | 50.35 | 47,255 | +0.28(+0.55%) |
Mar 26, 2020 | 50.16 | 50.18 | 49.98 | 50.07 | 100,405 | +0.08(+0.16%) |
Mar 25, 2020 | 49.47 | 50.11 | 49.47 | 49.99 | 95,326 | +0.38(+0.77%) |
Mar 24, 2020 | 48.23 | 49.67 | 48.23 | 49.61 | 60,694 | +0.26(+0.52%) |
Mar 23, 2020 | 48.30 | 49.35 | 48.30 | 49.35 | 31,531 | +1.05(+2.18%) |
Mar 20, 2020 | 47.97 | 48.38 | 47.97 | 48.30 | 84,839 | +0.65(+1.37%) |
Mar 19, 2020 | 48.99 | 48.99 | 47.54 | 47.65 | 80,029 | -0.41(-0.85%) |
Mar 18, 2020 | 49.06 | 49.33 | 47.89 | 48.05 | 68,591 | -0.87(-1.79%) |
Mar 17, 2020 | 49.63 | 49.81 | 48.91 | 48.93 | 55,454 | -0.91(-1.83%) |
Mar 16, 2020 | 49.64 | 49.98 | 49.36 | 49.84 | 40,277 | +0.29(+0.59%) |
Mar 13, 2020 | 49.33 | 49.79 | 49.30 | 49.55 | 205,505 | +0.14(+0.29%) |
Mar 12, 2020 | 49.72 | 50.21 | 49.14 | 49.40 | 259,056 | -0.65(-1.30%) |
Mar 11, 2020 | 50.55 | 50.64 | 49.96 | 50.06 | 58,744 | -0.45(-0.90%) |
Mar 10, 2020 | 51.13 | 51.13 | 50.48 | 50.51 | 79,506 | -0.71(-1.39%) |
Mar 09, 2020 | 51.64 | 51.64 | 51.06 | 51.22 | 22,095 | +0.01(+0.02%) |
Mar 06, 2020 | 51.28 | 51.31 | 51.06 | 51.21 | 51,760 | +0.39(+0.77%) |
Mar 05, 2020 | 50.82 | 50.88 | 50.75 | 50.82 | 37,774 | +0.18(+0.36%) |
Mar 04, 2020 | 50.75 | 50.81 | 50.63 | 50.64 | 37,086 | -0.03(-0.05%) |
Mar 03, 2020 | 50.35 | 50.86 | 50.35 | 50.67 | 52,991 | +0.38(+0.75%) |
Mar 02, 2020 | 50.48 | 50.54 | 50.29 | 50.29 | 43,387 | -0.10(-0.20%) |
Feb 28, 2020 | 50.18 | 50.40 | 50.18 | 50.39 | 39,525 | +0.42(+0.84%) |
Feb 27, 2020 | 50.13 | 50.13 | 49.95 | 49.97 | 41,303 | +0.02(+0.03%) |
Feb 26, 2020 | 49.95 | 50.05 | 49.93 | 49.96 | 30,753 | -0.02(-0.05%) |
Feb 25, 2020 | 49.98 | 50.04 | 49.94 | 49.98 | 30,357 | +0.03(+0.06%) |
Feb 24, 2020 | 49.93 | 49.98 | 49.89 | 49.95 | 98,226 | +0.18(+0.36%) |
Feb 21, 2020 | 49.75 | 49.82 | 49.74 | 49.77 | 56,260 | +0.12(+0.24%) |
Feb 20, 2020 | 49.60 | 49.67 | 49.59 | 49.66 | 40,879 | +0.12(+0.24%) |
Feb 19, 2020 | 49.54 | 49.57 | 49.54 | 49.54 | 43,389 | -0.04(-0.07%) |
Feb 18, 2020 | 49.60 | 49.62 | 49.54 | 49.57 | 48,507 | +0.09(+0.18%) |
Feb 14, 2020 | 49.52 | 49.54 | 49.48 | 49.48 | 33,580 | +0.04(+0.08%) |
Feb 13, 2020 | 49.44 | 49.47 | 49.41 | 49.45 | 45,030 | +0.02(+0.04%) |
Feb 12, 2020 | 49.43 | 49.44 | 49.39 | 49.43 | 26,378 | -0.04(-0.07%) |
Feb 11, 2020 | 49.50 | 49.50 | 49.45 | 49.46 | 46,744 | -0.04(-0.08%) |
Feb 10, 2020 | 49.54 | 49.56 | 49.48 | 49.51 | 34,376 | +0.03(+0.06%) |
Feb 07, 2020 | 49.53 | 49.53 | 49.44 | 49.47 | 57,361 | +0.15(+0.29%) |
Feb 06, 2020 | 49.30 | 49.35 | 49.28 | 49.33 | 40,933 | +0.06(+0.13%) |
Feb 05, 2020 | 49.36 | 49.36 | 49.25 | 49.26 | 47,800 | -0.07(-0.15%) |
Feb 04, 2020 | 49.40 | 49.68 | 49.29 | 49.34 | 64,620 | -0.17(-0.34%) |