Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.45 | 48.49 | 1,630,481 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.34 | 48.50 | 48.34 | 48.49 | 1,600,364 | +0.14(+0.29%) |
Jan 27, 2022 | 48.31 | 48.43 | 48.31 | 48.35 | 1,250,865 | +0.09(+0.19%) |
Jan 26, 2022 | 48.56 | 48.58 | 48.26 | 48.26 | 1,705,529 | -0.30(-0.61%) |
Jan 25, 2022 | 48.59 | 48.61 | 48.53 | 48.56 | 1,511,726 | -0.01(-0.02%) |
Jan 24, 2022 | 48.53 | 48.63 | 48.53 | 48.57 | 2,663,472 | -0.05(-0.10%) |
Jan 21, 2022 | 48.64 | 48.65 | 48.60 | 48.61 | 1,258,105 | +0.10(+0.21%) |
Jan 20, 2022 | 48.52 | 48.55 | 48.47 | 48.51 | 1,720,034 | +0.07(+0.13%) |
Jan 19, 2022 | 48.33 | 48.48 | 48.33 | 48.45 | 2,153,585 | +0.23(+0.48%) |
Jan 18, 2022 | 48.38 | 48.41 | 48.21 | 48.21 | 4,477,638 | -0.30(-0.61%) |
Jan 14, 2022 | 48.51 | 0 | -0.20(-0.40%) | |||
Jan 13, 2022 | 48.68 | 48.72 | 48.63 | 48.71 | 2,299,887 | +0.00(+0.00%) |
Jan 12, 2022 | 48.72 | 48.77 | 48.69 | 48.71 | 2,656,080 | -0.05(-0.10%) |
Jan 11, 2022 | 48.60 | 48.76 | 48.56 | 48.75 | 1,765,692 | +0.13(+0.27%) |
Jan 10, 2022 | 48.60 | 48.66 | 48.55 | 48.62 | 2,820,936 | -0.07(-0.15%) |
Jan 07, 2022 | 48.79 | 48.80 | 48.65 | 48.70 | 1,563,279 | -0.14(-0.29%) |
Jan 06, 2022 | 48.84 | 48.85 | 48.80 | 48.84 | 2,180,668 | -0.05(-0.10%) |
Jan 05, 2022 | 49.04 | 49.05 | 48.88 | 48.88 | 1,920,414 | -0.17(-0.34%) |
Jan 04, 2022 | 49.01 | 49.05 | 48.98 | 49.05 | 1,582,696 | +0.05(+0.09%) |
Jan 03, 2022 | 49.12 | 49.13 | 49.00 | 49.01 | 3,015,463 | -0.21(-0.44%) |
Dec 31, 2021 | 49.17 | 49.25 | 49.17 | 49.22 | 1,112,942 | +0.05(+0.09%) |
Dec 30, 2021 | 49.15 | 49.17 | 49.14 | 49.17 | 1,501,937 | +0.04(+0.08%) |
Dec 29, 2021 | 49.20 | 49.23 | 49.14 | 49.14 | 1,168,970 | -0.07(-0.15%) |
Dec 28, 2021 | 49.22 | 49.23 | 49.19 | 49.21 | 1,082,578 | +0.02(+0.04%) |
Dec 27, 2021 | 49.15 | 49.21 | 49.15 | 49.19 | 1,594,209 | +0.01(+0.02%) |
Dec 23, 2021 | 49.21 | 49.21 | 49.14 | 49.18 | 1,296,086 | -0.01(-0.01%) |
Dec 22, 2021 | 49.19 | 49.20 | 49.15 | 49.19 | 1,487,773 | +0.02(+0.04%) |
Dec 21, 2021 | 49.20 | 49.20 | 49.14 | 49.17 | 1,544,460 | -0.07(-0.13%) |
Dec 20, 2021 | 49.26 | 49.31 | 49.21 | 49.23 | 1,548,953 | -0.03(-0.06%) |
Dec 17, 2021 | 49.27 | 49.34 | 49.25 | 49.26 | 1,429,505 | +0.03(+0.06%) |
Dec 16, 2021 | 49.16 | 49.25 | 49.16 | 49.23 | 2,277,753 | +0.07(+0.15%) |
Dec 15, 2021 | 49.13 | 49.19 | 49.10 | 49.16 | 1,743,915 | -0.05(-0.09%) |
Dec 14, 2021 | 49.21 | 49.23 | 49.17 | 49.21 | 1,870,058 | +0.00(+0.00%) |
Dec 13, 2021 | 49.20 | 49.23 | 49.18 | 49.21 | 1,405,160 | +0.01(+0.02%) |
Dec 10, 2021 | 49.19 | 49.28 | 49.18 | 49.20 | 1,696,753 | +0.03(+0.06%) |
Dec 09, 2021 | 49.21 | 49.22 | 49.15 | 49.17 | 2,246,164 | -0.03(-0.06%) |
Dec 08, 2021 | 49.19 | 49.21 | 49.14 | 49.20 | 1,288,704 | +0.02(+0.04%) |
Dec 07, 2021 | 49.23 | 49.23 | 49.12 | 49.18 | 1,239,207 | -0.06(-0.11%) |
Dec 06, 2021 | 49.31 | 49.31 | 49.21 | 49.23 | 863,252 | -0.07(-0.13%) |
Dec 03, 2021 | 49.21 | 49.31 | 49.17 | 49.30 | 2,288,819 | +0.09(+0.19%) |
Dec 02, 2021 | 49.29 | 49.29 | 49.19 | 49.21 | 1,378,645 | -0.07(-0.15%) |
Dec 01, 2021 | 49.23 | 49.30 | 49.20 | 49.28 | 3,353,302 | -0.03(-0.06%) |
Nov 30, 2021 | 49.32 | 49.40 | 49.32 | 49.31 | 1,924,670 | +0.06(+0.11%) |
Nov 29, 2021 | 49.22 | 49.26 | 49.15 | 49.25 | 1,789,066 | +0.00(+0.00%) |
Nov 26, 2021 | 49.11 | 49.26 | 49.03 | 49.25 | 753,145 | +0.25(+0.51%) |
Nov 24, 2021 | 49.00 | 49.03 | 48.98 | 49.00 | 1,688,471 | -0.07(-0.13%) |
Nov 23, 2021 | 49.10 | 49.12 | 49.01 | 49.07 | 1,905,464 | -0.05(-0.11%) |
Nov 22, 2021 | 49.22 | 49.22 | 49.11 | 49.12 | 1,173,326 | -0.17(-0.34%) |
Nov 19, 2021 | 49.29 | 49.36 | 49.29 | 49.29 | 1,900,794 | +0.03(+0.06%) |
Nov 18, 2021 | 49.24 | 49.26 | 49.23 | 49.26 | 1,238,413 | +0.02(+0.04%) |
Nov 17, 2021 | 49.19 | 49.25 | 49.18 | 49.24 | 1,358,690 | +0.07(+0.13%) |
Nov 16, 2021 | 49.17 | 49.22 | 49.13 | 49.18 | 1,244,125 | +0.01(+0.02%) |
Nov 15, 2021 | 49.24 | 49.25 | 49.16 | 49.17 | 2,185,086 | -0.10(-0.21%) |
Nov 12, 2021 | 49.29 | 49.35 | 49.23 | 49.27 | 1,000,617 | +0.01(+0.02%) |
Nov 11, 2021 | 49.24 | 49.32 | 49.24 | 49.26 | 751,108 | +0.03(+0.06%) |
Nov 10, 2021 | 49.47 | 49.24 | 49.24 | 1,483,389 | -0.25(-0.51%) | |
Nov 09, 2021 | 49.48 | 49.53 | 49.47 | 49.49 | 1,357,239 | +0.02(+0.04%) |
Nov 08, 2021 | 49.51 | 49.51 | 49.44 | 49.47 | 1,378,409 | -0.07(-0.13%) |
Nov 05, 2021 | 49.41 | 49.54 | 49.41 | 49.53 | 2,163,973 | +0.13(+0.26%) |
Nov 04, 2021 | 49.36 | 49.44 | 49.32 | 49.40 | 2,149,981 | +0.06(+0.11%) |
Nov 03, 2021 | 49.37 | 49.40 | 49.29 | 49.35 | 1,085,706 | -0.05(-0.09%) |
Nov 02, 2021 | 49.42 | 49.44 | 49.38 | 49.39 | 1,231,871 | +0.06(+0.11%) |
Nov 01, 2021 | 49.28 | 49.36 | 49.27 | 49.34 | 2,153,372 | +0.01(+0.02%) |
Oct 29, 2021 | 49.24 | 49.35 | 49.21 | 49.33 | 895,040 | +0.01(+0.02%) |
Oct 28, 2021 | 49.35 | 49.39 | 49.32 | 49.32 | 950,184 | -0.06(-0.11%) |
Oct 27, 2021 | 49.31 | 49.39 | 49.28 | 49.38 | 2,111,098 | +0.09(+0.19%) |
Oct 26, 2021 | 49.26 | 49.30 | 49.28 | 1,531,070 | +0.03(+0.06%) | |
Oct 25, 2021 | 49.23 | 49.27 | 49.18 | 49.26 | 693,319 | +0.01(+0.02%) |
Oct 22, 2021 | 49.21 | 49.26 | 49.25 | 1,056,241 | +0.06(+0.11%) | |
Oct 21, 2021 | 49.28 | 49.29 | 49.19 | 49.19 | 999,877 | -0.10(-0.21%) |
Oct 20, 2021 | 49.29 | 49.32 | 48.97 | 49.29 | 772,988 | +0.00(+0.00%) |
Oct 19, 2021 | 49.23 | 49.30 | 49.23 | 49.29 | 660,132 | -0.01(-0.02%) |
Oct 18, 2021 | 49.27 | 49.32 | 49.26 | 49.30 | 1,051,695 | -0.06(-0.11%) |
Oct 15, 2021 | 49.38 | 49.40 | 49.34 | 49.36 | 1,007,982 | -0.06(-0.13%) |
Oct 14, 2021 | 49.37 | 49.42 | 49.37 | 49.42 | 1,071,211 | +0.06(+0.11%) |
Oct 13, 2021 | 49.28 | 49.37 | 49.28 | 49.37 | 1,232,262 | +0.07(+0.15%) |
Oct 12, 2021 | 49.27 | 49.30 | 49.23 | 49.29 | 553,645 | +0.04(+0.08%) |
Oct 11, 2021 | 49.29 | 49.31 | 49.26 | 49.26 | 791,415 | -0.07(-0.13%) |
Oct 08, 2021 | 49.40 | 49.41 | 49.31 | 49.32 | 1,037,301 | -0.07(-0.15%) |
Oct 07, 2021 | 49.45 | 49.47 | 49.39 | 49.40 | 986,655 | -0.06(-0.11%) |
Oct 06, 2021 | 49.46 | 49.48 | 49.43 | 49.45 | 937,830 | -0.02(-0.04%) |
Oct 05, 2021 | 49.53 | 49.54 | 49.45 | 49.47 | 978,579 | -0.08(-0.17%) |
Oct 04, 2021 | 49.56 | 49.57 | 49.53 | 49.55 | 740,539 | +0.02(+0.04%) |
Oct 01, 2021 | 49.49 | 49.54 | 49.44 | 49.53 | 1,305,087 | +0.08(+0.16%) |
Sep 30, 2021 | 49.40 | 49.47 | 49.37 | 49.46 | 1,463,451 | +0.06(+0.12%) |
Sep 29, 2021 | 49.39 | 49.43 | 49.36 | 49.40 | 1,312,697 | +0.03(+0.07%) |
Sep 28, 2021 | 49.38 | 49.39 | 49.33 | 49.36 | 1,204,711 | -0.07(-0.15%) |
Sep 27, 2021 | 49.45 | 49.47 | 49.41 | 49.44 | 805,490 | -0.05(-0.09%) |
Sep 24, 2021 | 49.45 | 49.49 | 49.39 | 49.48 | 766,888 | +0.03(+0.06%) |
Sep 23, 2021 | 49.52 | 49.52 | 49.46 | 49.46 | 1,472,149 | -0.11(-0.22%) |
Sep 22, 2021 | 49.49 | 49.63 | 49.49 | 49.57 | 936,152 | -0.03(-0.06%) |
Sep 21, 2021 | 49.60 | 49.63 | 49.59 | 49.60 | 740,603 | -0.02(-0.04%) |
Sep 20, 2021 | 49.52 | 49.62 | 49.52 | 49.61 | 922,712 | +0.06(+0.11%) |
Sep 17, 2021 | 49.60 | 49.60 | 49.53 | 49.56 | 1,020,000 | -0.03(-0.06%) |
Sep 16, 2021 | 49.61 | 49.62 | 49.58 | 49.59 | 651,070 | -0.06(-0.13%) |
Sep 15, 2021 | 49.64 | 49.68 | 49.64 | 49.65 | 964,225 | +0.01(+0.02%) |
Sep 14, 2021 | 49.63 | 49.67 | 49.59 | 49.64 | 4,016,460 | +0.04(+0.07%) |
Sep 13, 2021 | 49.60 | 49.62 | 49.58 | 49.60 | 1,165,130 | +0.01(+0.02%) |
Sep 10, 2021 | 49.60 | 49.60 | 49.56 | 49.60 | 700,220 | -0.04(-0.07%) |
Sep 09, 2021 | 49.65 | 49.66 | 49.60 | 49.63 | 981,730 | +0.05(+0.09%) |
Sep 08, 2021 | 49.60 | 49.63 | 49.59 | 49.59 | 1,072,923 | +0.00(+0.00%) |
Sep 07, 2021 | 49.61 | 49.61 | 49.57 | 49.59 | 741,124 | -0.04(-0.07%) |
Sep 03, 2021 | 49.58 | 49.62 | 49.56 | 49.62 | 725,803 | -0.01(-0.02%) |
Sep 02, 2021 | 49.60 | 49.63 | 49.56 | 49.63 | 661,355 | +0.02(+0.04%) |
Sep 01, 2021 | 49.56 | 49.62 | 49.52 | 49.61 | 1,651,332 | -0.01(-0.01%) |
Aug 31, 2021 | 49.56 | 49.63 | 49.56 | 49.62 | 893,213 | +0.15(+0.30%) |
Aug 30, 2021 | 49.59 | 49.63 | 49.47 | 49.47 | 954,882 | -0.13(-0.26%) |
Aug 27, 2021 | 49.53 | 49.60 | 49.51 | 49.60 | 843,054 | +0.07(+0.15%) |
Aug 26, 2021 | 49.53 | 49.54 | 49.50 | 49.53 | 1,884,589 | +0.03(+0.06%) |
Aug 25, 2021 | 49.55 | 49.57 | 49.50 | 49.50 | 785,771 | -0.04(-0.07%) |
Aug 24, 2021 | 49.56 | 49.57 | 49.43 | 49.54 | 696,248 | -0.03(-0.06%) |
Aug 23, 2021 | 49.50 | 49.57 | 49.49 | 49.57 | 663,106 | +0.04(+0.07%) |
Aug 20, 2021 | 49.56 | 49.57 | 49.56 | 49.53 | 783,816 | -0.02(-0.04%) |
Aug 19, 2021 | 49.54 | 49.57 | 49.51 | 49.55 | 1,124,997 | +0.02(+0.04%) |
Aug 18, 2021 | 49.51 | 49.54 | 49.50 | 49.53 | 760,974 | +0.02(+0.04%) |
Aug 17, 2021 | 49.55 | 49.56 | 49.49 | 49.51 | 887,685 | -0.06(-0.13%) |
Aug 16, 2021 | 49.57 | 49.60 | 49.57 | 49.57 | 872,801 | +0.01(+0.02%) |
Aug 13, 2021 | 49.51 | 49.57 | 49.50 | 49.57 | 718,038 | +0.05(+0.09%) |
Aug 12, 2021 | 49.46 | 49.52 | 49.44 | 49.52 | 1,084,994 | +0.01(+0.02%) |
Aug 11, 2021 | 49.44 | 49.53 | 49.44 | 49.51 | 860,936 | +0.06(+0.11%) |
Aug 10, 2021 | 49.46 | 49.48 | 49.44 | 49.45 | 1,228,266 | -0.09(-0.19%) |
Aug 09, 2021 | 49.61 | 49.64 | 49.53 | 49.55 | 821,542 | -0.05(-0.09%) |
Aug 06, 2021 | 49.62 | 49.67 | 49.58 | 49.59 | 693,604 | -0.07(-0.15%) |
Aug 05, 2021 | 49.70 | 49.71 | 49.65 | 49.67 | 860,091 | -0.05(-0.09%) |
Aug 04, 2021 | 49.71 | 49.75 | 49.66 | 49.71 | 1,104,775 | -0.01(-0.02%) |
Aug 03, 2021 | 49.71 | 49.77 | 49.70 | 49.72 | 987,355 | -0.01(-0.02%) |
Aug 02, 2021 | 49.70 | 49.74 | 49.68 | 49.73 | 1,761,762 | +0.08(+0.16%) |
Jul 30, 2021 | 49.63 | 49.67 | 49.63 | 49.65 | 925,284 | +0.03(+0.06%) |
Jul 29, 2021 | 49.62 | 49.64 | 49.61 | 49.62 | 914,971 | -0.01(-0.02%) |
Jul 28, 2021 | 49.60 | 49.64 | 49.56 | 49.63 | 1,051,456 | +0.04(+0.07%) |
Jul 27, 2021 | 49.56 | 49.65 | 49.56 | 49.60 | 1,118,134 | +0.04(+0.07%) |
Jul 26, 2021 | 49.56 | 49.60 | 49.53 | 49.56 | 951,191 | -0.01(-0.02%) |
Jul 23, 2021 | 49.52 | 49.59 | 49.51 | 49.57 | 2,636,804 | +0.00(+0.00%) |
Jul 22, 2021 | 49.49 | 49.57 | 49.46 | 49.57 | 2,242,629 | +0.09(+0.19%) |
Jul 21, 2021 | 49.54 | 49.58 | 49.48 | 49.48 | 1,221,195 | -0.12(-0.24%) |
Jul 20, 2021 | 49.71 | 49.71 | 49.58 | 49.60 | 1,042,192 | +0.02(+0.04%) |
Jul 19, 2021 | 49.52 | 49.59 | 49.51 | 49.58 | 967,918 | +0.12(+0.24%) |
Jul 16, 2021 | 49.47 | 49.50 | 49.45 | 49.46 | 924,136 | -0.06(-0.11%) |
Jul 15, 2021 | 49.47 | 49.51 | 49.45 | 49.51 | 962,126 | +0.04(+0.07%) |
Jul 14, 2021 | 49.39 | 49.50 | 49.39 | 49.48 | 1,682,405 | +0.06(+0.13%) |
Jul 13, 2021 | 49.47 | 49.47 | 49.39 | 49.41 | 1,439,445 | -0.10(-0.21%) |
Jul 12, 2021 | 49.50 | 49.52 | 49.49 | 49.51 | 1,226,960 | +0.02(+0.04%) |
Jul 09, 2021 | 49.52 | 49.55 | 49.49 | 49.49 | 946,398 | -0.08(-0.17%) |
Jul 08, 2021 | 49.54 | 49.59 | 49.53 | 49.58 | 2,081,239 | +0.08(+0.17%) |
Jul 07, 2021 | 49.50 | 49.52 | 49.47 | 49.49 | 1,378,199 | -0.01(-0.02%) |
Jul 06, 2021 | 49.45 | 49.51 | 49.45 | 49.50 | 1,434,402 | +0.06(+0.11%) |
Jul 02, 2021 | 49.47 | 49.48 | 49.42 | 49.45 | 943,320 | +0.06(+0.13%) |
Jul 01, 2021 | 49.40 | 49.44 | 49.36 | 49.38 | 1,783,016 | -0.01(-0.03%) |
Jun 30, 2021 | 49.41 | 49.43 | 49.40 | 49.40 | 945,849 | -0.01(-0.02%) |
Jun 29, 2021 | 49.40 | 49.41 | 49.36 | 49.41 | 3,972,484 | +0.02(+0.04%) |
Jun 28, 2021 | 49.36 | 49.39 | 49.35 | 49.39 | 1,116,564 | +0.06(+0.11%) |
Jun 25, 2021 | 49.39 | 49.39 | 49.32 | 49.33 | 963,887 | -0.05(-0.09%) |
Jun 24, 2021 | 49.36 | 49.38 | 49.34 | 49.38 | 1,019,725 | +0.05(+0.09%) |
Jun 23, 2021 | 49.34 | 49.37 | 49.32 | 49.33 | 839,832 | -0.02(-0.04%) |
Jun 22, 2021 | 49.30 | 49.35 | 49.28 | 49.35 | 679,733 | +0.06(+0.11%) |
Jun 21, 2021 | 49.28 | 49.30 | 49.26 | 49.29 | 731,083 | -0.05(-0.09%) |
Jun 18, 2021 | 49.28 | 49.34 | 49.22 | 49.34 | 1,347,099 | +0.04(+0.08%) |
Jun 17, 2021 | 49.24 | 49.31 | 49.24 | 49.30 | 1,238,222 | +0.06(+0.11%) |
Jun 16, 2021 | 49.42 | 49.44 | 49.23 | 49.25 | 2,032,309 | -0.16(-0.32%) |
Jun 15, 2021 | 49.41 | 49.42 | 49.39 | 49.41 | 1,410,767 | +0.01(+0.02%) |
Jun 14, 2021 | 49.43 | 49.44 | 49.40 | 49.40 | 948,112 | -0.06(-0.13%) |
Jun 11, 2021 | 49.42 | 49.50 | 49.42 | 49.46 | 1,070,607 | -0.03(-0.06%) |
Jun 10, 2021 | 49.44 | 49.51 | 49.44 | 49.49 | 1,254,867 | +0.01(+0.02%) |
Jun 09, 2021 | 49.49 | 49.49 | 49.45 | 49.48 | 923,660 | +0.04(+0.08%) |
Jun 08, 2021 | 49.42 | 49.45 | 49.42 | 49.44 | 1,148,139 | +0.01(+0.02%) |
Jun 07, 2021 | 49.42 | 49.47 | 49.42 | 49.43 | 799,106 | -0.05(-0.09%) |
Jun 04, 2021 | 49.45 | 49.49 | 49.41 | 49.48 | 1,042,617 | +0.06(+0.13%) |
Jun 03, 2021 | 49.38 | 49.42 | 49.38 | 49.41 | 775,075 | -0.04(-0.07%) |
Jun 02, 2021 | 49.49 | 49.49 | 49.44 | 49.45 | 1,105,619 | -0.02(-0.04%) |
Jun 01, 2021 | 49.45 | 49.47 | 49.41 | 49.47 | 1,663,881 | +0.03(+0.06%) |
May 28, 2021 | 49.43 | 49.47 | 49.43 | 49.44 | 857,895 | +0.02(+0.05%) |
May 27, 2021 | 49.44 | 49.47 | 49.41 | 49.42 | 1,052,913 | -0.05(-0.09%) |
May 26, 2021 | 49.44 | 49.49 | 49.44 | 49.46 | 1,085,358 | -0.03(-0.06%) |
May 25, 2021 | 49.42 | 49.51 | 49.42 | 49.49 | 877,291 | +0.04(+0.07%) |
May 24, 2021 | 49.39 | 49.46 | 49.39 | 49.45 | 795,290 | +0.03(+0.06%) |
May 21, 2021 | 49.36 | 49.43 | 49.36 | 49.43 | 760,496 | +0.02(+0.05%) |
May 20, 2021 | 49.37 | 49.41 | 49.37 | 49.40 | 849,748 | +0.03(+0.07%) |
May 19, 2021 | 49.36 | 49.44 | 49.34 | 49.37 | 1,913,099 | -0.01(-0.02%) |
May 18, 2021 | 49.37 | 49.39 | 49.36 | 49.38 | 841,160 | +0.00(+0.00%) |
May 17, 2021 | 49.40 | 49.42 | 49.35 | 49.38 | 1,038,989 | -0.04(-0.07%) |
May 14, 2021 | 49.43 | 49.44 | 49.40 | 49.42 | 710,607 | +0.02(+0.04%) |
May 13, 2021 | 49.37 | 49.40 | 49.34 | 49.40 | 1,108,452 | +0.05(+0.09%) |
May 12, 2021 | 49.36 | 49.37 | 49.32 | 49.35 | 1,163,276 | -0.12(-0.24%) |
May 11, 2021 | 49.43 | 49.49 | 49.43 | 49.47 | 1,454,487 | -0.04(-0.07%) |
May 10, 2021 | 49.60 | 49.60 | 49.50 | 49.51 | 1,876,097 | -0.10(-0.20%) |
May 07, 2021 | 49.64 | 49.66 | 49.59 | 49.61 | 1,405,035 | +0.02(+0.04%) |
May 06, 2021 | 49.60 | 49.62 | 49.57 | 49.59 | 1,082,493 | +0.01(+0.02%) |
May 05, 2021 | 49.58 | 49.59 | 49.55 | 49.58 | 1,502,292 | +0.01(+0.02%) |
May 04, 2021 | 49.58 | 49.63 | 49.55 | 49.57 | 3,670,925 | -0.05(-0.09%) |
May 03, 2021 | 49.60 | 49.64 | 49.57 | 49.62 | 1,607,132 | +0.02(+0.05%) |
Apr 30, 2021 | 49.58 | 49.61 | 49.55 | 49.60 | 1,161,353 | +0.05(+0.09%) |
Apr 29, 2021 | 49.50 | 49.55 | 49.49 | 49.55 | 1,174,403 | -0.01(-0.02%) |
Apr 28, 2021 | 49.52 | 49.56 | 49.49 | 49.56 | 1,716,273 | +0.04(+0.07%) |
Apr 27, 2021 | 49.58 | 49.60 | 49.51 | 49.52 | 12,595,338 | -0.05(-0.09%) |
Apr 26, 2021 | 49.60 | 49.62 | 49.56 | 49.57 | 910,933 | -0.05(-0.09%) |
Apr 23, 2021 | 49.61 | 49.63 | 49.59 | 49.61 | 2,092,729 | -0.01(-0.02%) |
Apr 22, 2021 | 49.62 | 49.65 | 49.61 | 49.62 | 2,011,050 | -0.01(-0.02%) |
Apr 21, 2021 | 49.55 | 49.63 | 49.55 | 49.63 | 1,282,901 | +0.05(+0.09%) |
Apr 20, 2021 | 49.53 | 49.59 | 49.52 | 49.59 | 863,437 | +0.06(+0.13%) |
Apr 19, 2021 | 49.51 | 49.54 | 49.49 | 49.52 | 1,407,339 | -0.01(-0.02%) |
Apr 16, 2021 | 49.52 | 49.55 | 49.52 | 49.53 | 1,140,475 | -0.04(-0.07%) |
Apr 15, 2021 | 49.51 | 49.59 | 49.46 | 49.57 | 1,041,669 | +0.06(+0.13%) |
Apr 14, 2021 | 49.48 | 49.52 | 49.46 | 49.50 | 939,150 | +0.02(+0.04%) |
Apr 13, 2021 | 49.37 | 49.49 | 49.37 | 49.49 | 888,117 | +0.09(+0.19%) |
Apr 12, 2021 | 49.38 | 49.39 | 49.37 | 49.39 | 1,386,087 | -0.01(-0.02%) |
Apr 09, 2021 | 49.34 | 49.41 | 49.31 | 49.40 | 1,348,277 | -0.04(-0.07%) |
Apr 08, 2021 | 49.43 | 49.45 | 49.41 | 49.44 | 1,237,890 | +0.01(+0.02%) |
Apr 07, 2021 | 49.40 | 49.46 | 49.40 | 49.43 | 1,549,438 | -0.01(-0.02%) |
Apr 06, 2021 | 49.43 | 49.47 | 49.37 | 49.44 | 2,500,284 | +0.06(+0.13%) |
Apr 05, 2021 | 49.37 | 49.37 | 49.30 | 49.37 | 3,211,786 | +0.05(+0.09%) |
Apr 01, 2021 | 49.32 | 49.35 | 49.30 | 49.33 | 910,065 | +0.03(+0.06%) |
Mar 31, 2021 | 49.26 | 49.33 | 49.26 | 49.30 | 874,464 | +0.00(+0.00%) |
Mar 30, 2021 | 49.26 | 49.30 | 49.23 | 49.30 | 1,023,839 | +0.01(+0.02%) |
Mar 29, 2021 | 49.35 | 49.35 | 49.26 | 49.29 | 1,332,427 | -0.01(-0.02%) |
Mar 26, 2021 | 49.33 | 49.37 | 49.29 | 49.30 | 787,809 | -0.06(-0.13%) |
Mar 25, 2021 | 49.34 | 49.39 | 49.33 | 49.36 | 2,322,539 | +0.00(+0.00%) |
Mar 24, 2021 | 49.33 | 49.38 | 49.31 | 49.36 | 2,323,946 | +0.04(+0.08%) |
Mar 23, 2021 | 49.33 | 49.35 | 49.29 | 49.33 | 952,040 | +0.04(+0.07%) |
Mar 22, 2021 | 49.25 | 49.29 | 49.23 | 49.29 | 801,844 | +0.05(+0.09%) |
Mar 19, 2021 | 49.21 | 49.26 | 49.19 | 49.24 | 909,493 | -0.02(-0.04%) |
Mar 18, 2021 | 49.23 | 49.27 | 49.22 | 49.26 | 1,164,696 | -0.11(-0.22%) |
Mar 17, 2021 | 49.27 | 49.42 | 49.27 | 49.37 | 1,683,198 | +0.00(+0.00%) |
Mar 16, 2021 | 49.38 | 49.39 | 49.35 | 49.37 | 1,116,514 | -0.01(-0.02%) |
Mar 15, 2021 | 49.39 | 49.42 | 49.35 | 49.38 | 1,058,064 | -0.03(-0.06%) |
Mar 12, 2021 | 49.43 | 49.45 | 49.39 | 49.41 | 1,495,938 | -0.08(-0.17%) |
Mar 11, 2021 | 49.48 | 49.54 | 49.46 | 49.49 | 1,322,408 | +0.01(+0.02%) |
Mar 10, 2021 | 49.46 | 49.49 | 49.43 | 49.48 | 955,377 | +0.01(+0.02%) |
Mar 09, 2021 | 49.46 | 49.54 | 49.43 | 49.47 | 1,720,989 | -0.05(-0.09%) |
Mar 08, 2021 | 49.53 | 49.56 | 49.50 | 49.52 | 1,392,940 | -0.06(-0.11%) |
Mar 05, 2021 | 49.49 | 49.58 | 49.49 | 49.58 | 2,060,515 | -0.01(-0.02%) |
Mar 04, 2021 | 49.73 | 49.73 | 49.58 | 49.58 | 1,489,190 | -0.08(-0.17%) |
Mar 03, 2021 | 49.67 | 49.70 | 49.64 | 49.67 | 1,350,942 | +0.00(+0.00%) |
Mar 02, 2021 | 49.60 | 49.68 | 49.58 | 49.67 | 1,884,053 | +0.03(+0.06%) |
Mar 01, 2021 | 49.59 | 49.64 | 49.55 | 49.64 | 1,242,954 | +0.06(+0.11%) |
Feb 26, 2021 | 49.45 | 49.58 | 49.35 | 49.58 | 2,254,237 | +0.23(+0.47%) |
Feb 25, 2021 | 49.49 | 49.52 | 49.34 | 49.35 | 2,983,744 | -0.26(-0.52%) |
Feb 24, 2021 | 49.56 | 49.61 | 49.54 | 49.61 | 964,117 | -0.02(-0.04%) |
Feb 23, 2021 | 49.63 | 49.67 | 49.60 | 49.63 | 1,516,568 | +0.00(+0.00%) |
Feb 22, 2021 | 49.67 | 49.69 | 49.62 | 49.63 | 1,269,969 | -0.06(-0.13%) |
Feb 19, 2021 | 49.71 | 49.72 | 49.67 | 49.69 | 1,259,482 | -0.08(-0.17%) |
Feb 18, 2021 | 49.74 | 49.78 | 49.73 | 49.78 | 2,891,030 | +0.02(+0.04%) |
Feb 17, 2021 | 49.69 | 49.76 | 49.69 | 49.76 | 848,655 | +0.06(+0.11%) |
Feb 16, 2021 | 49.81 | 49.81 | 49.69 | 49.70 | 3,143,798 | -0.12(-0.24%) |
Feb 12, 2021 | 49.85 | 49.88 | 49.81 | 49.82 | 1,062,264 | -0.02(-0.04%) |
Feb 11, 2021 | 49.85 | 49.87 | 49.81 | 49.84 | 1,560,582 | -0.03(-0.06%) |
Feb 10, 2021 | 49.85 | 49.91 | 49.83 | 49.87 | 997,574 | -0.01(-0.02%) |
Feb 09, 2021 | 49.84 | 49.89 | 49.84 | 49.88 | 1,017,076 | -0.03(-0.06%) |
Feb 08, 2021 | 49.90 | 49.92 | 49.89 | 49.91 | 1,085,069 | -0.01(-0.02%) |
Feb 05, 2021 | 49.94 | 49.95 | 49.90 | 49.92 | 919,227 | -0.02(-0.04%) |
Feb 04, 2021 | 49.93 | 49.93 | 49.87 | 49.93 | 1,094,813 | +0.01(+0.02%) |
Feb 03, 2021 | 49.93 | 49.95 | 49.93 | 49.93 | 2,362,412 | -0.01(-0.02%) |
Feb 02, 2021 | 49.95 | 49.95 | 49.87 | 49.93 | 1,130,874 | +0.03(+0.06%) |