Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.51 | 50.52 | 50.51 | 50.52 | 441,243 | +0.01(+0.01%) |
May 27, 2021 | 50.51 | 50.52 | 50.50 | 50.52 | 686,290 | -0.01(-0.01%) |
May 26, 2021 | 50.52 | 50.52 | 50.50 | 50.52 | 422,942 | +0.01(+0.02%) |
May 25, 2021 | 50.51 | 50.52 | 50.50 | 50.51 | 1,530,413 | +0.00(+0.00%) |
May 24, 2021 | 50.51 | 50.51 | 50.50 | 50.51 | 443,703 | +0.01(+0.02%) |
May 21, 2021 | 50.49 | 50.51 | 50.49 | 50.50 | 283,761 | +0.00(+0.00%) |
May 20, 2021 | 50.52 | 50.52 | 50.49 | 50.50 | 725,277 | -0.02(-0.04%) |
May 19, 2021 | 50.49 | 50.52 | 50.49 | 50.52 | 1,817,644 | +0.03(+0.06%) |
May 18, 2021 | 50.50 | 50.50 | 50.49 | 50.49 | 420,960 | +0.00(+0.00%) |
May 17, 2021 | 50.50 | 50.50 | 50.49 | 50.49 | 455,189 | +0.00(+0.00%) |
May 14, 2021 | 50.48 | 50.50 | 50.48 | 50.49 | 435,351 | -0.01(-0.02%) |
May 13, 2021 | 50.49 | 50.50 | 50.49 | 50.50 | 770,675 | +0.01(+0.02%) |
May 12, 2021 | 50.49 | 50.50 | 50.48 | 50.49 | 905,522 | -0.02(-0.04%) |
May 11, 2021 | 50.50 | 50.51 | 50.49 | 50.51 | 1,527,346 | +0.01(+0.02%) |
May 10, 2021 | 50.50 | 50.51 | 50.49 | 50.50 | 1,137,190 | +0.00(+0.00%) |
May 07, 2021 | 50.50 | 50.51 | 50.50 | 50.50 | 849,059 | +0.00(+0.00%) |
May 06, 2021 | 50.50 | 50.51 | 50.50 | 50.50 | 489,852 | -0.01(-0.02%) |
May 05, 2021 | 50.50 | 50.51 | 50.49 | 50.51 | 682,635 | +0.00(+0.00%) |
May 04, 2021 | 50.50 | 50.51 | 50.50 | 50.51 | 581,765 | +0.00(+0.00%) |
May 03, 2021 | 50.52 | 50.52 | 50.50 | 50.51 | 598,950 | -0.02(-0.04%) |
Apr 30, 2021 | 50.52 | 50.53 | 50.51 | 50.53 | 1,112,000 | +0.01(+0.02%) |
Apr 29, 2021 | 50.52 | 50.52 | 50.51 | 50.52 | 803,873 | +0.00(+0.00%) |
Apr 28, 2021 | 50.51 | 50.52 | 50.51 | 50.52 | 467,118 | +0.00(+0.00%) |
Apr 27, 2021 | 50.52 | 50.52 | 50.51 | 50.52 | 499,346 | +0.00(+0.00%) |
Apr 26, 2021 | 50.52 | 50.52 | 50.51 | 50.52 | 690,044 | +0.00(+0.00%) |
Apr 23, 2021 | 50.52 | 50.53 | 50.51 | 50.52 | 608,300 | +0.00(+0.00%) |
Apr 22, 2021 | 50.52 | 50.52 | 50.51 | 50.52 | 374,232 | +0.02(+0.04%) |
Apr 21, 2021 | 50.49 | 50.52 | 50.49 | 50.50 | 823,578 | +0.00(+0.00%) |
Apr 20, 2021 | 50.49 | 50.51 | 50.48 | 50.50 | 870,928 | -0.01(-0.02%) |
Apr 19, 2021 | 50.51 | 50.51 | 50.49 | 50.51 | 606,637 | +0.00(+0.00%) |
Apr 16, 2021 | 50.50 | 50.51 | 50.49 | 50.51 | 617,800 | +0.02(+0.04%) |
Apr 15, 2021 | 50.49 | 50.50 | 50.49 | 50.49 | 546,766 | +0.00(+0.00%) |
Apr 14, 2021 | 50.49 | 50.50 | 50.48 | 50.49 | 1,124,632 | -0.01(-0.02%) |
Apr 13, 2021 | 50.50 | 50.52 | 50.49 | 50.50 | 1,067,700 | -0.01(-0.02%) |
Apr 12, 2021 | 50.51 | 50.52 | 50.49 | 50.51 | 993,821 | +0.02(+0.04%) |
Apr 09, 2021 | 50.50 | 50.50 | 50.49 | 50.49 | 846,400 | -0.01(-0.02%) |
Apr 08, 2021 | 50.51 | 50.52 | 50.49 | 50.50 | 1,041,587 | -0.01(-0.02%) |
Apr 07, 2021 | 50.51 | 50.51 | 50.50 | 50.51 | 686,038 | +0.00(+0.00%) |
Apr 06, 2021 | 50.50 | 50.51 | 50.50 | 50.51 | 855,332 | +0.00(+0.01%) |
Apr 05, 2021 | 50.51 | 50.51 | 50.49 | 50.51 | 745,249 | +0.01(+0.01%) |
Apr 01, 2021 | 50.51 | 50.51 | 50.49 | 50.50 | 866,200 | -0.02(-0.04%) |
Mar 31, 2021 | 50.52 | 50.53 | 50.51 | 50.52 | 737,983 | +0.01(+0.02%) |
Mar 30, 2021 | 50.53 | 50.53 | 50.51 | 50.51 | 508,112 | +0.00(+0.00%) |
Mar 29, 2021 | 50.51 | 50.52 | 50.50 | 50.51 | 808,925 | +0.00(+0.00%) |
Mar 26, 2021 | 50.52 | 50.52 | 50.50 | 50.51 | 625,600 | -0.01(-0.01%) |
Mar 25, 2021 | 50.51 | 50.53 | 50.45 | 50.52 | 952,988 | -0.01(-0.02%) |
Mar 24, 2021 | 50.53 | 50.54 | 50.52 | 50.52 | 1,700,674 | -0.01(-0.01%) |
Mar 23, 2021 | 50.53 | 50.53 | 50.51 | 50.53 | 1,003,030 | +0.01(+0.02%) |
Mar 22, 2021 | 50.51 | 50.52 | 50.50 | 50.52 | 1,138,001 | +0.02(+0.04%) |
Mar 19, 2021 | 50.51 | 50.52 | 50.50 | 50.50 | 636,800 | -0.01(-0.02%) |
Mar 18, 2021 | 50.52 | 50.54 | 50.50 | 50.51 | 761,908 | -0.01(-0.02%) |
Mar 17, 2021 | 50.51 | 50.52 | 50.49 | 50.52 | 923,003 | +0.02(+0.04%) |
Mar 16, 2021 | 50.50 | 50.51 | 50.49 | 50.50 | 612,464 | +0.01(+0.02%) |
Mar 15, 2021 | 50.50 | 50.50 | 50.49 | 50.49 | 564,282 | +0.00(+0.00%) |
Mar 12, 2021 | 50.49 | 50.50 | 50.49 | 50.49 | 1,421,700 | +0.00(+0.00%) |
Mar 11, 2021 | 50.48 | 50.50 | 50.48 | 50.49 | 1,520,732 | +0.00(+0.00%) |
Mar 10, 2021 | 50.51 | 50.51 | 50.48 | 50.49 | 1,017,950 | -0.02(-0.04%) |
Mar 09, 2021 | 50.49 | 50.51 | 50.49 | 50.51 | 876,310 | +0.01(+0.02%) |
Mar 08, 2021 | 50.49 | 50.51 | 50.49 | 50.50 | 590,272 | +0.00(+0.00%) |
Mar 05, 2021 | 50.50 | 50.51 | 50.49 | 50.50 | 647,500 | +0.01(+0.02%) |
Mar 04, 2021 | 50.51 | 50.51 | 50.49 | 50.49 | 793,905 | -0.01(-0.02%) |
Mar 03, 2021 | 50.51 | 50.52 | 50.50 | 50.50 | 691,008 | -0.01(-0.01%) |
Mar 02, 2021 | 50.51 | 50.51 | 50.50 | 50.51 | 497,038 | -0.00(-0.01%) |
Mar 01, 2021 | 50.50 | 50.52 | 50.49 | 50.51 | 781,041 | -0.01(-0.02%) |
Feb 26, 2021 | 50.51 | 50.53 | 50.51 | 50.52 | 827,600 | +0.00(+0.00%) |
Feb 25, 2021 | 50.52 | 50.54 | 50.52 | 50.52 | 936,369 | -0.01(-0.02%) |
Feb 24, 2021 | 50.52 | 50.54 | 50.52 | 50.53 | 1,098,516 | +0.01(+0.02%) |
Feb 23, 2021 | 50.51 | 50.53 | 50.51 | 50.52 | 873,156 | -0.01(-0.02%) |
Feb 22, 2021 | 50.51 | 50.53 | 50.51 | 50.53 | 1,406,095 | +0.00(+0.00%) |
Feb 19, 2021 | 50.54 | 50.54 | 50.52 | 50.53 | 1,389,300 | +0.01(+0.02%) |
Feb 18, 2021 | 50.52 | 50.54 | 50.52 | 50.52 | 610,716 | +0.00(+0.00%) |
Feb 17, 2021 | 50.53 | 50.54 | 50.52 | 50.52 | 544,533 | +0.00(+0.00%) |
Feb 16, 2021 | 50.53 | 50.55 | 50.52 | 50.52 | 901,398 | -0.03(-0.06%) |
Feb 12, 2021 | 50.55 | 50.55 | 50.53 | 50.55 | 1,020,100 | +0.00(+0.00%) |
Feb 11, 2021 | 50.55 | 50.55 | 50.53 | 50.55 | 1,168,267 | +0.02(+0.04%) |
Feb 10, 2021 | 50.52 | 50.54 | 50.52 | 50.53 | 777,831 | -0.01(-0.02%) |
Feb 09, 2021 | 50.53 | 50.54 | 50.53 | 50.54 | 559,395 | +0.00(+0.00%) |
Feb 08, 2021 | 50.53 | 50.54 | 50.52 | 50.54 | 1,224,013 | +0.02(+0.04%) |
Feb 05, 2021 | 50.54 | 50.54 | 50.52 | 50.52 | 1,070,600 | +0.01(+0.02%) |
Feb 04, 2021 | 50.52 | 50.53 | 50.51 | 50.51 | 822,467 | -0.03(-0.06%) |
Feb 03, 2021 | 50.52 | 50.54 | 50.52 | 50.54 | 1,196,831 | +0.00(+0.00%) |
Feb 02, 2021 | 50.53 | 50.56 | 50.52 | 50.54 | 706,059 | +0.02(+0.04%) |
Feb 01, 2021 | 50.51 | 50.53 | 50.51 | 50.52 | 833,489 | -0.01(-0.02%) |
Jan 29, 2021 | 50.54 | 50.55 | 50.53 | 50.53 | 860,300 | -0.01(-0.02%) |
Jan 28, 2021 | 50.55 | 50.55 | 50.54 | 50.54 | 475,387 | +0.00(+0.00%) |
Jan 27, 2021 | 50.55 | 50.55 | 50.54 | 50.54 | 657,585 | -0.01(-0.02%) |
Jan 26, 2021 | 50.54 | 50.55 | 50.54 | 50.55 | 752,307 | +0.01(+0.02%) |
Jan 25, 2021 | 50.54 | 50.55 | 50.53 | 50.54 | 732,904 | -0.01(-0.02%) |
Jan 22, 2021 | 50.55 | 50.55 | 50.54 | 50.55 | 765,800 | +0.00(+0.00%) |
Jan 21, 2021 | 50.55 | 50.55 | 50.53 | 50.55 | 889,324 | +0.02(+0.03%) |
Jan 20, 2021 | 50.53 | 50.55 | 50.53 | 50.53 | 786,408 | -0.01(-0.03%) |
Jan 19, 2021 | 50.52 | 50.55 | 50.52 | 50.55 | 1,498,662 | +0.03(+0.06%) |
Jan 15, 2021 | 50.55 | 50.55 | 50.51 | 50.52 | 1,533,600 | -0.01(-0.02%) |
Jan 14, 2021 | 50.55 | 50.55 | 50.53 | 50.53 | 938,193 | -0.01(-0.02%) |
Jan 13, 2021 | 50.51 | 50.54 | 50.51 | 50.54 | 1,107,813 | +0.02(+0.04%) |
Jan 12, 2021 | 50.52 | 50.54 | 50.50 | 50.52 | 1,514,476 | -0.01(-0.02%) |
Jan 11, 2021 | 50.52 | 50.54 | 50.52 | 50.53 | 943,230 | +0.00(+0.00%) |
Jan 08, 2021 | 50.54 | 50.54 | 50.52 | 50.53 | 1,388,300 | +0.00(+0.00%) |
Jan 07, 2021 | 50.52 | 50.54 | 50.52 | 50.53 | 751,659 | +0.01(+0.01%) |
Jan 06, 2021 | 50.52 | 50.53 | 50.52 | 50.52 | 787,585 | +0.00(+0.01%) |
Jan 05, 2021 | 50.51 | 50.54 | 50.51 | 50.52 | 1,071,236 | +0.00(+0.00%) |
Jan 04, 2021 | 50.51 | 50.53 | 50.51 | 50.52 | 3,492,096 | +0.00(+0.00%) |
Dec 31, 2020 | 50.52 | 50.52 | 50.52 | 498,388 | +0.00(+0.00%) | |
Dec 30, 2020 | 50.53 | 50.53 | 50.51 | 50.52 | 498,388 | -0.01(-0.02%) |
Dec 29, 2020 | 50.53 | 50.53 | 50.51 | 50.53 | 3,239,416 | +0.00(+0.00%) |
Dec 28, 2020 | 50.51 | 50.53 | 50.51 | 50.53 | 1,711,671 | +0.02(+0.04%) |
Dec 24, 2020 | 50.52 | 50.53 | 50.51 | 50.51 | 472,400 | -0.02(-0.04%) |
Dec 23, 2020 | 50.53 | 50.53 | 50.51 | 50.53 | 680,611 | +0.00(+0.00%) |
Dec 22, 2020 | 50.51 | 50.53 | 50.50 | 50.53 | 934,724 | +0.02(+0.04%) |
Dec 21, 2020 | 50.51 | 50.52 | 50.50 | 50.51 | 746,660 | +0.00(+0.00%) |
Dec 18, 2020 | 50.52 | 50.52 | 50.51 | 50.51 | 780,100 | +0.00(+0.00%) |
Dec 17, 2020 | 50.53 | 50.54 | 50.51 | 50.51 | 1,930,984 | -0.04(-0.08%) |
Dec 16, 2020 | 50.54 | 50.55 | 50.53 | 50.55 | 1,508,827 | +0.02(+0.04%) |
Dec 15, 2020 | 50.55 | 50.55 | 50.52 | 50.53 | 894,638 | +0.02(+0.04%) |
Dec 14, 2020 | 50.53 | 50.53 | 50.51 | 50.51 | 634,549 | -0.01(-0.02%) |
Dec 11, 2020 | 50.52 | 50.53 | 50.51 | 50.52 | 515,300 | +0.01(+0.02%) |
Dec 10, 2020 | 50.53 | 50.53 | 50.51 | 50.51 | 488,211 | -0.01(-0.01%) |
Dec 09, 2020 | 50.52 | 50.53 | 50.50 | 50.52 | 1,653,663 | -0.02(-0.03%) |
Dec 08, 2020 | 50.51 | 50.53 | 50.51 | 50.53 | 740,830 | +0.01(+0.02%) |
Dec 07, 2020 | 50.51 | 50.54 | 50.51 | 50.52 | 1,041,479 | +0.00(+0.00%) |
Dec 04, 2020 | 50.51 | 50.54 | 50.51 | 50.52 | 817,800 | -0.01(-0.02%) |
Dec 03, 2020 | 50.52 | 50.54 | 50.51 | 50.53 | 963,461 | +0.01(+0.02%) |
Dec 02, 2020 | 50.51 | 50.53 | 50.51 | 50.52 | 1,005,313 | +0.00(+0.00%) |
Dec 01, 2020 | 50.51 | 50.55 | 50.51 | 50.52 | 937,522 | -0.03(-0.06%) |
Nov 30, 2020 | 50.55 | 50.55 | 50.53 | 50.55 | 1,937,528 | +0.00(+0.00%) |
Nov 27, 2020 | 50.56 | 50.56 | 50.54 | 50.55 | 241,100 | +0.00(+0.00%) |
Nov 25, 2020 | 50.55 | 50.55 | 50.52 | 50.55 | 987,600 | +0.01(+0.02%) |
Nov 24, 2020 | 50.52 | 50.56 | 50.52 | 50.54 | 1,143,406 | +0.00(+0.00%) |
Nov 23, 2020 | 50.53 | 50.55 | 50.52 | 50.54 | 636,532 | +0.01(+0.02%) |
Nov 20, 2020 | 50.52 | 50.56 | 50.52 | 50.53 | 1,257,300 | +0.01(+0.02%) |
Nov 19, 2020 | 50.53 | 50.54 | 50.52 | 50.52 | 662,416 | -0.01(-0.02%) |
Nov 18, 2020 | 50.53 | 50.54 | 50.52 | 50.53 | 730,542 | +0.01(+0.02%) |
Nov 17, 2020 | 50.53 | 50.54 | 50.51 | 50.52 | 1,081,855 | -0.01(-0.02%) |
Nov 16, 2020 | 50.53 | 50.54 | 50.52 | 50.53 | 813,920 | +0.01(+0.01%) |
Nov 13, 2020 | 50.54 | 50.54 | 50.52 | 50.52 | 649,200 | +0.00(+0.00%) |
Nov 12, 2020 | 50.51 | 50.53 | 50.51 | 50.52 | 730,753 | +0.02(+0.03%) |
Nov 11, 2020 | 50.54 | 50.54 | 50.51 | 50.51 | 676,494 | -0.03(-0.06%) |
Nov 10, 2020 | 50.53 | 50.55 | 50.50 | 50.54 | 1,223,341 | +0.01(+0.02%) |
Nov 09, 2020 | 50.50 | 50.54 | 50.50 | 50.53 | 847,207 | -0.02(-0.04%) |
Nov 06, 2020 | 50.54 | 50.55 | 50.52 | 50.55 | 596,800 | +0.01(+0.02%) |
Nov 05, 2020 | 50.52 | 50.54 | 50.51 | 50.54 | 933,589 | +0.01(+0.02%) |
Nov 04, 2020 | 50.54 | 50.54 | 50.51 | 50.53 | 529,655 | +0.01(+0.02%) |
Nov 03, 2020 | 50.50 | 50.53 | 50.50 | 50.52 | 605,421 | +0.01(+0.02%) |
Nov 02, 2020 | 50.53 | 50.56 | 50.51 | 50.51 | 778,423 | -0.03(-0.06%) |
Oct 30, 2020 | 50.56 | 50.56 | 50.54 | 50.54 | 579,000 | -0.01(-0.02%) |
Oct 29, 2020 | 50.54 | 50.56 | 50.53 | 50.55 | 797,092 | -0.01(-0.02%) |
Oct 28, 2020 | 50.57 | 50.57 | 50.55 | 50.56 | 681,718 | +0.00(+0.00%) |
Oct 27, 2020 | 50.56 | 50.57 | 50.55 | 50.56 | 949,151 | -0.00(-0.01%) |
Oct 26, 2020 | 50.57 | 50.57 | 50.55 | 50.56 | 1,037,910 | +0.02(+0.03%) |
Oct 23, 2020 | 50.56 | 50.57 | 50.55 | 50.55 | 471,400 | -0.01(-0.02%) |
Oct 22, 2020 | 50.54 | 50.56 | 50.54 | 50.56 | 464,961 | +0.01(+0.02%) |
Oct 21, 2020 | 50.54 | 50.56 | 50.54 | 50.55 | 471,984 | -0.01(-0.02%) |
Oct 20, 2020 | 50.56 | 50.56 | 50.54 | 50.56 | 669,671 | +0.00(+0.00%) |
Oct 19, 2020 | 50.55 | 50.56 | 50.54 | 50.56 | 525,217 | +0.01(+0.02%) |
Oct 16, 2020 | 50.56 | 50.56 | 50.55 | 50.55 | 617,100 | -0.01(-0.02%) |
Oct 15, 2020 | 50.54 | 50.56 | 50.54 | 50.56 | 646,626 | +0.01(+0.02%) |
Oct 14, 2020 | 50.55 | 50.56 | 50.55 | 50.55 | 555,447 | -0.01(-0.02%) |
Oct 13, 2020 | 50.57 | 50.57 | 50.54 | 50.56 | 768,437 | +0.01(+0.02%) |
Oct 12, 2020 | 50.54 | 50.56 | 50.54 | 50.55 | 829,347 | +0.00(+0.00%) |
Oct 09, 2020 | 50.54 | 50.56 | 50.54 | 50.55 | 577,000 | -0.01(-0.02%) |
Oct 08, 2020 | 50.54 | 50.56 | 50.54 | 50.56 | 647,977 | +0.02(+0.04%) |
Oct 07, 2020 | 50.56 | 50.56 | 50.54 | 50.54 | 869,975 | -0.01(-0.01%) |
Oct 06, 2020 | 50.55 | 50.55 | 50.54 | 50.55 | 695,646 | +0.01(+0.01%) |
Oct 05, 2020 | 50.55 | 50.55 | 50.54 | 50.54 | 451,145 | +0.00(+0.00%) |
Oct 02, 2020 | 50.55 | 50.55 | 50.53 | 50.54 | 1,530,100 | -0.01(-0.02%) |
Oct 01, 2020 | 50.58 | 50.58 | 50.54 | 50.55 | 1,545,301 | -0.02(-0.04%) |
Sep 30, 2020 | 50.59 | 50.59 | 50.55 | 50.57 | 864,805 | -0.01(-0.02%) |
Sep 29, 2020 | 50.57 | 50.58 | 50.55 | 50.58 | 1,686,190 | +0.03(+0.06%) |
Sep 28, 2020 | 50.56 | 50.57 | 50.55 | 50.55 | 762,665 | -0.01(-0.02%) |
Sep 25, 2020 | 50.56 | 50.57 | 50.55 | 50.56 | 622,200 | +0.01(+0.02%) |
Sep 24, 2020 | 50.57 | 50.57 | 50.55 | 50.55 | 795,853 | +0.00(+0.00%) |
Sep 23, 2020 | 50.57 | 50.57 | 50.55 | 50.55 | 497,765 | -0.01(-0.02%) |
Sep 22, 2020 | 50.58 | 50.58 | 50.54 | 50.56 | 756,347 | +0.00(+0.00%) |
Sep 21, 2020 | 50.57 | 50.57 | 50.54 | 50.56 | 1,200,311 | +0.00(+0.00%) |
Sep 18, 2020 | 50.56 | 50.57 | 50.56 | 50.56 | 637,700 | +0.00(+0.00%) |
Sep 17, 2020 | 50.58 | 50.58 | 50.56 | 50.56 | 616,342 | -0.02(-0.04%) |
Sep 16, 2020 | 50.57 | 50.58 | 50.56 | 50.58 | 1,129,448 | +0.01(+0.02%) |
Sep 15, 2020 | 50.55 | 50.58 | 50.55 | 50.57 | 970,172 | +0.01(+0.02%) |
Sep 14, 2020 | 50.58 | 50.58 | 50.56 | 50.56 | 476,842 | -0.00(-0.01%) |
Sep 11, 2020 | 50.57 | 50.57 | 50.56 | 50.56 | 1,006,700 | -0.01(-0.01%) |
Sep 10, 2020 | 50.56 | 50.57 | 50.55 | 50.57 | 1,094,425 | +0.01(+0.02%) |
Sep 09, 2020 | 50.56 | 50.56 | 50.55 | 50.56 | 726,561 | +0.00(+0.00%) |
Sep 08, 2020 | 50.57 | 50.57 | 50.54 | 50.56 | 675,365 | +0.02(+0.04%) |
Sep 04, 2020 | 50.54 | 50.56 | 50.54 | 50.54 | 980,200 | -0.02(-0.04%) |
Sep 03, 2020 | 50.54 | 50.57 | 50.54 | 50.56 | 1,849,079 | +0.01(+0.02%) |
Sep 02, 2020 | 50.58 | 50.58 | 50.55 | 50.55 | 871,367 | -0.01(-0.02%) |
Sep 01, 2020 | 50.58 | 50.58 | 50.55 | 50.56 | 695,405 | -0.03(-0.06%) |
Aug 31, 2020 | 50.57 | 50.59 | 50.56 | 50.59 | 777,900 | +0.02(+0.04%) |
Aug 28, 2020 | 50.58 | 50.58 | 50.56 | 50.57 | 711,800 | +0.00(+0.00%) |
Aug 27, 2020 | 50.56 | 50.58 | 50.56 | 50.57 | 904,915 | +0.01(+0.02%) |
Aug 26, 2020 | 50.57 | 50.58 | 50.55 | 50.56 | 729,626 | -0.01(-0.02%) |
Aug 25, 2020 | 50.59 | 50.59 | 50.54 | 50.57 | 859,357 | +0.00(+0.00%) |
Aug 24, 2020 | 50.55 | 50.58 | 50.55 | 50.57 | 751,680 | +0.01(+0.02%) |
Aug 21, 2020 | 50.56 | 50.58 | 50.55 | 50.56 | 654,600 | -0.01(-0.02%) |
Aug 20, 2020 | 50.55 | 50.57 | 50.55 | 50.57 | 554,682 | +0.00(+0.00%) |
Aug 19, 2020 | 50.57 | 50.57 | 50.55 | 50.57 | 870,598 | +0.01(+0.02%) |
Aug 18, 2020 | 50.57 | 50.57 | 50.55 | 50.56 | 522,687 | +0.01(+0.02%) |
Aug 17, 2020 | 50.55 | 50.58 | 50.55 | 50.55 | 798,049 | +0.00(+0.00%) |
Aug 14, 2020 | 50.56 | 50.56 | 50.54 | 50.55 | 1,002,100 | +0.01(+0.02%) |
Aug 13, 2020 | 50.56 | 50.56 | 50.53 | 50.54 | 789,392 | -0.01(-0.02%) |
Aug 12, 2020 | 50.55 | 50.56 | 50.54 | 50.55 | 873,173 | +0.00(+0.00%) |
Aug 11, 2020 | 50.55 | 50.56 | 50.55 | 50.55 | 824,218 | -0.01(-0.02%) |
Aug 10, 2020 | 50.57 | 50.57 | 50.56 | 50.56 | 848,300 | +0.01(+0.01%) |
Aug 07, 2020 | 50.57 | 50.57 | 50.55 | 50.55 | 953,300 | +0.01(+0.01%) |
Aug 06, 2020 | 50.58 | 50.58 | 50.54 | 50.55 | 823,209 | -0.02(-0.04%) |
Aug 05, 2020 | 50.59 | 50.59 | 50.56 | 50.57 | 1,865,232 | +0.01(+0.02%) |
Aug 04, 2020 | 50.56 | 50.56 | 50.54 | 50.56 | 860,213 | +0.02(+0.04%) |
Aug 03, 2020 | 50.57 | 50.57 | 50.51 | 50.54 | 689,668 | -0.05(-0.10%) |
Jul 31, 2020 | 50.58 | 50.59 | 50.57 | 50.59 | 698,100 | +0.01(+0.02%) |
Jul 30, 2020 | 50.58 | 50.58 | 50.56 | 50.58 | 675,115 | +0.01(+0.02%) |
Jul 29, 2020 | 50.59 | 50.59 | 50.55 | 50.57 | 826,921 | -0.01(-0.02%) |
Jul 28, 2020 | 50.58 | 50.58 | 50.56 | 50.58 | 1,041,940 | +0.02(+0.04%) |
Jul 27, 2020 | 50.58 | 50.58 | 50.56 | 50.56 | 750,019 | +0.00(+0.00%) |
Jul 24, 2020 | 50.58 | 50.58 | 50.56 | 50.56 | 1,080,400 | -0.01(-0.02%) |
Jul 23, 2020 | 50.55 | 50.58 | 50.55 | 50.57 | 1,023,371 | +0.02(+0.04%) |
Jul 22, 2020 | 50.57 | 50.57 | 50.55 | 50.55 | 592,262 | +0.00(+0.00%) |
Jul 21, 2020 | 50.54 | 50.56 | 50.53 | 50.55 | 901,698 | +0.01(+0.02%) |
Jul 20, 2020 | 50.56 | 50.56 | 50.51 | 50.54 | 1,055,554 | -0.02(-0.04%) |
Jul 17, 2020 | 50.56 | 50.56 | 50.54 | 50.56 | 1,246,800 | +0.02(+0.04%) |
Jul 16, 2020 | 50.55 | 50.56 | 50.54 | 50.54 | 830,301 | -0.01(-0.01%) |
Jul 15, 2020 | 50.54 | 50.55 | 50.53 | 50.55 | 987,418 | +0.02(+0.03%) |
Jul 14, 2020 | 50.54 | 50.55 | 50.53 | 50.53 | 540,316 | +0.01(+0.02%) |
Jul 13, 2020 | 50.52 | 50.55 | 50.52 | 50.52 | 622,235 | -0.02(-0.04%) |
Jul 10, 2020 | 50.53 | 50.54 | 50.51 | 50.54 | 785,400 | +0.01(+0.02%) |
Jul 09, 2020 | 50.54 | 50.54 | 50.51 | 50.53 | 686,817 | +0.00(+0.00%) |
Jul 08, 2020 | 50.55 | 50.55 | 50.48 | 50.53 | 1,183,879 | +0.00(+0.00%) |
Jul 07, 2020 | 50.54 | 50.54 | 50.52 | 50.53 | 748,545 | +0.00(+0.00%) |
Jul 06, 2020 | 50.57 | 50.57 | 50.49 | 50.53 | 1,340,371 | -0.01(-0.02%) |
Jul 02, 2020 | 50.54 | 50.55 | 50.50 | 50.54 | 992,400 | +0.02(+0.04%) |
Jul 01, 2020 | 50.54 | 50.54 | 50.51 | 50.52 | 856,793 | -0.04(-0.08%) |
Jun 30, 2020 | 50.57 | 50.57 | 50.54 | 50.56 | 653,157 | -0.01(-0.02%) |
Jun 29, 2020 | 50.58 | 50.58 | 50.51 | 50.57 | 1,143,664 | +0.01(+0.02%) |
Jun 26, 2020 | 50.58 | 50.60 | 50.53 | 50.56 | 1,981,000 | +0.00(+0.00%) |
Jun 25, 2020 | 50.58 | 50.58 | 50.55 | 50.56 | 750,290 | +0.00(+0.00%) |
Jun 24, 2020 | 50.57 | 50.57 | 50.53 | 50.56 | 5,315,671 | +0.00(+0.00%) |
Jun 23, 2020 | 50.58 | 50.58 | 50.55 | 50.56 | 1,104,231 | +0.01(+0.02%) |
Jun 22, 2020 | 50.56 | 50.57 | 50.55 | 50.55 | 1,591,398 | +0.00(+0.01%) |
Jun 19, 2020 | 50.55 | 50.55 | 50.54 | 50.55 | 1,447,000 | +0.02(+0.03%) |
Jun 18, 2020 | 50.56 | 50.56 | 50.53 | 50.53 | 945,227 | -0.01(-0.02%) |
Jun 17, 2020 | 50.53 | 50.54 | 50.52 | 50.54 | 1,797,768 | +0.02(+0.03%) |
Jun 16, 2020 | 50.55 | 50.55 | 50.52 | 50.52 | 836,316 | -0.02(-0.03%) |
Jun 15, 2020 | 50.55 | 50.56 | 50.49 | 50.54 | 740,666 | +0.01(+0.02%) |
Jun 12, 2020 | 50.54 | 50.54 | 50.51 | 50.53 | 872,500 | +0.02(+0.04%) |
Jun 11, 2020 | 50.53 | 50.54 | 50.50 | 50.51 | 1,026,994 | -0.02(-0.04%) |
Jun 10, 2020 | 50.53 | 50.53 | 50.52 | 50.53 | 795,753 | +0.01(+0.02%) |
Jun 09, 2020 | 50.54 | 50.54 | 50.51 | 50.52 | 671,884 | +0.00(+0.00%) |
Jun 08, 2020 | 50.53 | 50.53 | 50.50 | 50.52 | 902,603 | +0.01(+0.02%) |
Jun 05, 2020 | 50.54 | 50.54 | 50.48 | 50.51 | 1,600,100 | +0.01(+0.02%) |
Jun 04, 2020 | 50.50 | 50.53 | 50.48 | 50.50 | 1,107,288 | +0.00(+0.00%) |
Jun 03, 2020 | 50.51 | 50.51 | 50.49 | 50.50 | 1,119,034 | +0.01(+0.02%) |
Jun 02, 2020 | 50.50 | 50.50 | 50.46 | 50.49 | 1,729,652 | +0.02(+0.04%) |