Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.86 | 47.95 | 47.76 | 47.93 | 5,008 | -0.07(-0.16%) |
Feb 25, 2022 | 47.63 | 48.01 | 47.63 | 48.01 | 5,148 | +0.34(+0.71%) |
Feb 24, 2022 | 46.70 | 47.67 | 46.70 | 47.67 | 13,969 | +0.24(+0.51%) |
Feb 23, 2022 | 47.71 | 47.71 | 47.39 | 47.43 | 29,131 | -0.28(-0.59%) |
Feb 22, 2022 | 47.85 | 47.99 | 47.60 | 47.71 | 12,683 | -0.34(-0.71%) |
Feb 18, 2022 | 48.05 | 0 | -0.12(-0.24%) | |||
Feb 17, 2022 | 48.46 | 48.46 | 48.13 | 48.17 | 1,424 | -0.36(-0.73%) |
Feb 16, 2022 | 48.26 | 48.57 | 48.26 | 48.52 | 4,610 | +0.15(+0.31%) |
Feb 15, 2022 | 48.32 | 49.17 | 48.19 | 48.37 | 5,628 | +0.40(+0.84%) |
Feb 14, 2022 | 48.00 | 48.14 | 47.88 | 47.97 | 1,154 | -0.11(-0.23%) |
Feb 11, 2022 | 48.39 | 48.46 | 48.08 | 48.08 | 2,990 | -0.19(-0.39%) |
Feb 10, 2022 | 48.82 | 48.82 | 48.27 | 48.27 | 3,017 | -0.30(-0.62%) |
Feb 09, 2022 | 48.45 | 48.57 | 48.32 | 48.57 | 7,873 | +0.41(+0.85%) |
Feb 08, 2022 | 48.13 | 48.29 | 47.89 | 48.16 | 10,512 | -0.03(-0.07%) |
Feb 07, 2022 | 47.95 | 48.23 | 47.26 | 48.20 | 39,883 | +0.13(+0.28%) |
Feb 04, 2022 | 47.78 | 48.10 | 47.73 | 48.06 | 7,963 | +0.20(+0.42%) |
Feb 03, 2022 | 48.05 | 47.86 | 47.86 | 62,459 | -0.19(-0.40%) | |
Feb 02, 2022 | 48.11 | 48.23 | 48.05 | 48.05 | 3,854 | -0.15(-0.30%) |
Feb 01, 2022 | 48.12 | 48.20 | 48.12 | 48.20 | 3,268 | +0.20(+0.43%) |
Jan 31, 2022 | 47.61 | 47.99 | 47.99 | 10,966 | +0.55(+1.16%) | |
Jan 28, 2022 | 47.24 | 47.44 | 47.23 | 47.44 | 944 | +0.16(+0.33%) |
Jan 27, 2022 | 47.66 | 47.66 | 47.25 | 47.29 | 2,631 | -0.34(-0.71%) |
Jan 26, 2022 | 47.98 | 48.13 | 47.56 | 47.63 | 7,796 | -0.20(-0.42%) |
Jan 25, 2022 | 47.76 | 48.07 | 47.67 | 47.83 | 5,726 | -0.27(-0.56%) |
Jan 24, 2022 | 47.72 | 48.10 | 47.45 | 48.10 | 6,115 | +0.19(+0.39%) |
Jan 21, 2022 | 48.47 | 48.47 | 47.91 | 47.91 | 4,172 | -0.38(-0.78%) |
Jan 20, 2022 | 48.66 | 48.93 | 48.29 | 48.29 | 4,296 | -0.29(-0.60%) |
Jan 19, 2022 | 48.68 | 48.73 | 48.58 | 48.58 | 2,074 | -0.12(-0.26%) |
Jan 18, 2022 | 49.07 | 49.16 | 48.70 | 48.70 | 22,214 | -0.60(-1.21%) |
Jan 14, 2022 | 49.30 | 0 | -0.02(-0.03%) | |||
Jan 13, 2022 | 49.45 | 49.48 | 49.32 | 49.32 | 4,069 | -0.15(-0.30%) |
Jan 12, 2022 | 49.47 | 49.47 | 49.43 | 49.47 | 901 | +0.05(+0.11%) |
Jan 11, 2022 | 49.09 | 49.44 | 49.09 | 49.42 | 10,286 | +0.40(+0.82%) |
Jan 10, 2022 | 49.04 | 49.04 | 48.82 | 49.01 | 7,298 | -0.30(-0.60%) |
Jan 07, 2022 | 49.43 | 49.43 | 49.21 | 49.31 | 1,404 | -0.01(-0.02%) |
Jan 06, 2022 | 49.23 | 49.41 | 49.17 | 49.32 | 4,767 | +0.03(+0.05%) |
Jan 05, 2022 | 49.74 | 49.92 | 49.25 | 49.30 | 13,352 | -0.49(-0.99%) |
Jan 04, 2022 | 49.71 | 49.79 | 49.71 | 49.79 | 580 | +0.08(+0.15%) |
Jan 03, 2022 | 49.75 | 49.76 | 49.60 | 49.71 | 2,406 | +0.10(+0.19%) |
Dec 31, 2021 | 49.51 | 49.63 | 49.51 | 49.61 | 4,577 | -0.03(-0.07%) |
Dec 30, 2021 | 49.71 | 49.72 | 49.65 | 49.65 | 1,485 | +0.11(+0.22%) |
Dec 29, 2021 | 49.53 | 49.57 | 49.53 | 49.54 | 1,242 | -0.03(-0.07%) |
Dec 28, 2021 | 49.48 | 49.68 | 49.48 | 49.57 | 1,905 | -0.00(-0.01%) |
Dec 27, 2021 | 49.55 | 49.63 | 49.55 | 49.58 | 2,086 | +0.11(+0.23%) |
Dec 23, 2021 | 49.45 | 49.46 | 49.45 | 49.46 | 1,110 | +0.20(+0.40%) |
Dec 22, 2021 | 49.16 | 49.29 | 49.15 | 49.26 | 1,077 | +0.07(+0.15%) |
Dec 21, 2021 | 48.90 | 49.19 | 48.90 | 49.19 | 1,030 | +0.50(+1.02%) |
Dec 20, 2021 | 48.70 | 48.74 | 48.55 | 48.69 | 3,169 | -0.32(-0.65%) |
Dec 17, 2021 | 48.70 | 49.08 | 48.70 | 49.01 | 2,238 | +0.22(+0.44%) |
Dec 16, 2021 | 49.25 | 49.32 | 48.79 | 48.79 | 17,319 | -0.26(-0.54%) |
Dec 15, 2021 | 49.10 | 49.10 | 48.65 | 49.06 | 4,253 | +0.09(+0.19%) |
Dec 14, 2021 | 48.96 | 49.18 | 48.95 | 48.96 | 7,068 | -0.26(-0.53%) |
Dec 13, 2021 | 49.20 | 49.22 | 49.10 | 49.22 | 12,807 | -0.19(-0.38%) |
Dec 10, 2021 | 49.36 | 49.58 | 49.30 | 49.41 | 35,599 | -0.07(-0.15%) |
Dec 09, 2021 | 49.63 | 49.88 | 49.48 | 49.48 | 3,760 | -0.33(-0.65%) |
Dec 08, 2021 | 49.57 | 49.90 | 49.57 | 49.81 | 6,802 | +0.13(+0.26%) |
Dec 07, 2021 | 49.68 | 49.68 | 49.68 | 49.68 | 803 | +0.43(+0.88%) |
Dec 06, 2021 | 49.05 | 49.26 | 49.05 | 49.25 | 7,495 | +0.32(+0.65%) |
Dec 03, 2021 | 49.00 | 49.00 | 48.88 | 48.93 | 3,015 | -0.35(-0.71%) |
Dec 02, 2021 | 49.09 | 49.35 | 49.09 | 49.28 | 3,612 | +0.33(+0.68%) |
Dec 01, 2021 | 49.35 | 49.59 | 48.94 | 48.94 | 4,883 | -0.30(-0.62%) |
Nov 30, 2021 | 49.44 | 49.46 | 49.01 | 49.25 | 9,096 | -0.25(-0.51%) |
Nov 29, 2021 | 49.45 | 49.57 | 49.45 | 49.50 | 1,233 | +0.06(+0.11%) |
Nov 26, 2021 | 49.40 | 49.45 | 49.26 | 49.45 | 1,218 | -0.66(-1.31%) |
Nov 24, 2021 | 49.96 | 50.12 | 49.76 | 50.10 | 4,745 | +0.05(+0.11%) |
Nov 23, 2021 | 50.06 | 50.12 | 49.96 | 50.05 | 2,735 | -0.09(-0.17%) |
Nov 22, 2021 | 50.30 | 50.55 | 50.14 | 50.14 | 4,361 | -0.29(-0.57%) |
Nov 19, 2021 | 50.37 | 50.43 | 50.37 | 50.43 | 899 | -0.03(-0.07%) |
Nov 18, 2021 | 50.42 | 50.46 | 50.46 | 50.46 | 13,075 | -0.11(-0.21%) |
Nov 17, 2021 | 50.72 | 50.72 | 50.47 | 50.57 | 1,611 | -0.11(-0.22%) |
Nov 16, 2021 | 50.66 | 50.68 | 50.60 | 50.68 | 3,055 | +0.08(+0.15%) |
Nov 15, 2021 | 50.89 | 50.96 | 50.60 | 50.60 | 6,208 | -0.23(-0.45%) |
Nov 12, 2021 | 50.83 | 50.84 | 50.83 | 50.83 | 896 | +0.02(+0.04%) |
Nov 11, 2021 | 50.89 | 50.89 | 50.80 | 50.80 | 1,328 | +0.20(+0.39%) |
Nov 10, 2021 | 50.74 | 50.61 | 50.61 | 1,967 | -0.28(-0.56%) | |
Nov 09, 2021 | 50.90 | 50.90 | 50.89 | 50.89 | 300 | -0.05(-0.10%) |
Nov 08, 2021 | 51.15 | 51.15 | 50.95 | 50.95 | 1,839 | +0.07(+0.13%) |
Nov 05, 2021 | 50.96 | 50.96 | 50.84 | 50.88 | 7,403 | +0.22(+0.44%) |
Nov 04, 2021 | 50.77 | 50.77 | 50.66 | 50.66 | 31,577 | -0.05(-0.10%) |
Nov 03, 2021 | 50.58 | 50.71 | 50.58 | 50.71 | 804 | +0.29(+0.57%) |
Nov 02, 2021 | 50.31 | 50.42 | 50.31 | 50.42 | 1,559 | +0.00(+0.01%) |
Nov 01, 2021 | 50.16 | 50.42 | 50.16 | 50.42 | 2,204 | +0.40(+0.79%) |
Oct 29, 2021 | 50.09 | 50.09 | 49.98 | 50.02 | 2,652 | -0.11(-0.23%) |
Oct 28, 2021 | 49.86 | 50.21 | 49.86 | 50.13 | 10,019 | +0.34(+0.69%) |
Oct 27, 2021 | 50.06 | 50.08 | 49.79 | 49.79 | 8,944 | -0.41(-0.81%) |
Oct 26, 2021 | 50.21 | 50.02 | 50.20 | 3,268 | -0.04(-0.08%) | |
Oct 25, 2021 | 50.35 | 50.35 | 50.17 | 50.24 | 2,571 | +0.10(+0.20%) |
Oct 22, 2021 | 50.21 | 50.34 | 50.03 | 50.14 | 4,283 | -0.03(-0.06%) |
Oct 21, 2021 | 49.94 | 50.18 | 49.94 | 50.17 | 2,102 | +0.14(+0.28%) |
Oct 20, 2021 | 49.91 | 50.03 | 49.83 | 50.03 | 2,716 | +0.22(+0.44%) |
Oct 19, 2021 | 49.82 | 49.94 | 49.81 | 49.81 | 774 | +0.07(+0.14%) |
Oct 18, 2021 | 49.72 | 49.75 | 49.72 | 49.74 | 548 | -0.07(-0.14%) |
Oct 15, 2021 | 50.00 | 50.00 | 49.76 | 49.81 | 2,286 | +0.12(+0.23%) |
Oct 14, 2021 | 49.65 | 49.82 | 49.57 | 49.70 | 1,131 | +0.13(+0.25%) |
Oct 13, 2021 | 49.39 | 49.60 | 49.28 | 49.57 | 4,073 | +0.15(+0.30%) |
Oct 12, 2021 | 49.40 | 49.53 | 49.26 | 49.42 | 3,309 | -0.02(-0.05%) |
Oct 11, 2021 | 49.56 | 49.56 | 49.38 | 49.44 | 1,562 | +0.03(+0.07%) |
Oct 08, 2021 | 49.44 | 49.59 | 49.41 | 49.41 | 2,725 | -0.08(-0.17%) |
Oct 07, 2021 | 49.52 | 49.72 | 49.49 | 49.49 | 13,697 | +0.20(+0.40%) |
Oct 06, 2021 | 49.13 | 49.30 | 49.05 | 49.30 | 1,537 | -0.16(-0.32%) |
Oct 05, 2021 | 49.46 | 49.52 | 49.39 | 49.45 | 2,076 | +0.09(+0.18%) |
Oct 04, 2021 | 49.41 | 49.47 | 49.28 | 49.36 | 5,673 | -0.26(-0.52%) |
Oct 01, 2021 | 49.30 | 49.66 | 49.21 | 49.62 | 11,857 | +0.25(+0.51%) |
Sep 30, 2021 | 49.71 | 49.71 | 49.23 | 49.37 | 9,516 | +0.01(+0.01%) |
Sep 29, 2021 | 49.29 | 49.37 | 49.29 | 49.37 | 254 | +0.05(+0.10%) |
Sep 28, 2021 | 49.67 | 49.73 | 49.32 | 49.32 | 2,577 | -0.31(-0.63%) |
Sep 27, 2021 | 49.61 | 49.77 | 49.54 | 49.63 | 4,885 | +0.20(+0.41%) |
Sep 24, 2021 | 49.69 | 49.72 | 49.43 | 49.43 | 2,423 | -0.24(-0.47%) |
Sep 23, 2021 | 49.60 | 49.80 | 49.59 | 49.66 | 3,505 | +0.27(+0.54%) |
Sep 22, 2021 | 49.43 | 49.45 | 49.26 | 49.39 | 1,807 | +0.22(+0.45%) |
Sep 21, 2021 | 49.25 | 49.25 | 49.18 | 49.18 | 506 | +0.07(+0.14%) |
Sep 20, 2021 | 49.15 | 49.15 | 48.84 | 49.11 | 1,783 | -0.40(-0.82%) |
Sep 17, 2021 | 49.45 | 49.63 | 49.42 | 49.51 | 2,400 | -0.07(-0.14%) |
Sep 16, 2021 | 49.66 | 49.66 | 49.45 | 49.58 | 2,106 | -0.10(-0.20%) |
Sep 15, 2021 | 49.57 | 49.79 | 49.57 | 49.68 | 3,205 | +0.05(+0.10%) |
Sep 14, 2021 | 49.74 | 49.81 | 49.62 | 49.63 | 1,385 | -0.22(-0.45%) |
Sep 13, 2021 | 49.79 | 49.86 | 49.71 | 49.86 | 3,984 | +0.06(+0.11%) |
Sep 10, 2021 | 49.92 | 49.92 | 49.80 | 49.80 | 1,731 | -0.07(-0.14%) |
Sep 09, 2021 | 49.91 | 50.03 | 49.87 | 49.87 | 13,720 | +0.01(+0.03%) |
Sep 08, 2021 | 49.98 | 49.98 | 49.86 | 49.86 | 5,919 | -0.35(-0.69%) |
Sep 07, 2021 | 50.20 | 50.21 | 50.20 | 50.21 | 500 | -0.07(-0.14%) |
Sep 03, 2021 | 50.24 | 50.37 | 50.24 | 50.28 | 1,219 | -0.02(-0.04%) |
Sep 02, 2021 | 50.41 | 50.41 | 50.26 | 50.30 | 3,413 | +0.06(+0.12%) |
Sep 01, 2021 | 50.17 | 50.23 | 50.17 | 50.23 | 1,539 | +0.19(+0.37%) |
Aug 31, 2021 | 50.03 | 50.14 | 49.91 | 50.05 | 2,340 | +0.12(+0.24%) |
Aug 30, 2021 | 49.97 | 50.08 | 49.93 | 49.93 | 2,085 | +0.07(+0.13%) |
Aug 27, 2021 | 49.72 | 49.99 | 49.72 | 49.86 | 2,204 | +0.38(+0.76%) |
Aug 26, 2021 | 49.66 | 49.66 | 49.48 | 49.48 | 8,597 | -0.22(-0.44%) |
Aug 25, 2021 | 49.70 | 49.93 | 49.61 | 49.70 | 2,540 | +0.08(+0.16%) |
Aug 24, 2021 | 49.62 | 49.62 | 49.62 | 49.62 | 292 | +0.23(+0.47%) |
Aug 23, 2021 | 49.26 | 49.39 | 49.26 | 49.39 | 530 | +0.32(+0.65%) |
Aug 20, 2021 | 49.07 | 49.07 | 49.07 | 49.07 | 161 | +0.21(+0.43%) |
Aug 19, 2021 | 48.90 | 49.03 | 48.81 | 48.86 | 3,042 | -0.23(-0.48%) |
Aug 18, 2021 | 49.30 | 49.30 | 49.09 | 49.09 | 861 | -0.01(-0.02%) |
Aug 17, 2021 | 49.23 | 49.25 | 49.08 | 49.10 | 4,335 | -0.44(-0.88%) |
Aug 16, 2021 | 49.55 | 49.55 | 49.54 | 49.54 | 334 | -0.14(-0.28%) |
Aug 13, 2021 | 49.64 | 49.71 | 49.63 | 49.68 | 2,364 | -0.12(-0.24%) |
Aug 12, 2021 | 49.74 | 49.87 | 49.70 | 49.80 | 3,733 | -0.07(-0.13%) |
Aug 11, 2021 | 49.69 | 49.87 | 49.69 | 49.86 | 3,923 | +0.23(+0.45%) |
Aug 10, 2021 | 49.60 | 49.64 | 49.50 | 49.64 | 684 | +0.04(+0.08%) |
Aug 09, 2021 | 49.54 | 49.78 | 49.54 | 49.60 | 4,027 | -0.13(-0.26%) |
Aug 06, 2021 | 49.64 | 49.84 | 49.64 | 49.73 | 3,829 | -0.02(-0.04%) |
Aug 05, 2021 | 49.79 | 49.79 | 49.75 | 49.75 | 468 | +0.20(+0.40%) |
Aug 04, 2021 | 49.77 | 49.78 | 49.43 | 49.55 | 2,979 | -0.13(-0.26%) |
Aug 03, 2021 | 49.53 | 49.68 | 49.53 | 49.68 | 363 | +0.04(+0.09%) |
Aug 02, 2021 | 49.87 | 49.87 | 49.63 | 49.63 | 693 | -0.06(-0.12%) |
Jul 30, 2021 | 49.74 | 49.90 | 49.58 | 49.70 | 7,608 | -0.15(-0.31%) |
Jul 29, 2021 | 49.85 | 49.94 | 49.85 | 49.85 | 1,210 | +0.11(+0.23%) |
Jul 28, 2021 | 49.64 | 49.74 | 49.64 | 49.74 | 1,526 | +0.39(+0.80%) |
Jul 27, 2021 | 49.31 | 49.34 | 49.31 | 49.34 | 572 | -0.19(-0.38%) |
Jul 26, 2021 | 49.53 | 49.53 | 49.53 | 49.53 | 538 | -0.07(-0.15%) |
Jul 23, 2021 | 49.42 | 49.67 | 49.42 | 49.60 | 2,720 | +0.00(+0.01%) |
Jul 22, 2021 | 49.61 | 49.72 | 49.56 | 49.60 | 1,819 | -0.20(-0.41%) |
Jul 21, 2021 | 49.61 | 49.86 | 49.59 | 49.80 | 3,679 | +0.43(+0.86%) |
Jul 20, 2021 | 49.06 | 49.63 | 49.06 | 49.38 | 10,763 | +0.48(+0.98%) |
Jul 19, 2021 | 49.01 | 49.20 | 48.90 | 48.90 | 3,019 | -0.62(-1.24%) |
Jul 16, 2021 | 49.66 | 49.67 | 49.43 | 49.51 | 10,004 | -0.08(-0.16%) |
Jul 15, 2021 | 49.54 | 49.73 | 49.41 | 49.59 | 3,453 | -0.06(-0.12%) |
Jul 14, 2021 | 49.77 | 49.77 | 49.65 | 49.65 | 726 | -0.20(-0.40%) |
Jul 13, 2021 | 50.05 | 50.08 | 49.85 | 49.85 | 775 | -0.20(-0.40%) |
Jul 12, 2021 | 50.09 | 50.20 | 50.05 | 50.05 | 1,676 | +0.01(+0.02%) |
Jul 09, 2021 | 50.10 | 50.11 | 50.01 | 50.04 | 3,064 | +0.33(+0.67%) |
Jul 08, 2021 | 49.45 | 49.83 | 49.97 | 49.71 | 1,735 | -0.26(-0.51%) |
Jul 07, 2021 | 49.86 | 50.07 | 49.80 | 49.97 | 2,498 | -0.03(-0.05%) |
Jul 06, 2021 | 51.42 | 51.42 | 49.94 | 49.99 | 5,814 | -0.32(-0.64%) |
Jul 02, 2021 | 50.43 | 50.43 | 50.18 | 50.31 | 3,116 | -0.05(-0.10%) |
Jul 01, 2021 | 50.44 | 50.50 | 50.34 | 50.36 | 1,799 | +0.04(+0.08%) |
Jun 30, 2021 | 50.40 | 50.51 | 50.30 | 50.33 | 1,296 | -0.03(-0.06%) |
Jun 29, 2021 | 50.41 | 50.54 | 50.36 | 50.36 | 2,318 | -0.09(-0.17%) |
Jun 28, 2021 | 50.44 | 50.54 | 50.44 | 50.44 | 2,308 | -0.08(-0.16%) |
Jun 25, 2021 | 50.66 | 50.74 | 50.52 | 50.52 | 5,950 | -0.05(-0.11%) |
Jun 24, 2021 | 50.35 | 50.60 | 50.21 | 50.58 | 3,052 | +0.37(+0.73%) |
Jun 23, 2021 | 50.21 | 50.30 | 50.15 | 50.21 | 923 | +0.11(+0.21%) |
Jun 22, 2021 | 50.12 | 50.12 | 49.85 | 50.10 | 1,264 | +0.08(+0.15%) |
Jun 21, 2021 | 49.91 | 50.11 | 49.91 | 50.03 | 2,697 | +0.29(+0.58%) |
Jun 18, 2021 | 49.84 | 49.85 | 49.72 | 49.74 | 2,385 | -0.35(-0.70%) |
Jun 17, 2021 | 50.34 | 50.34 | 50.05 | 50.09 | 1,896 | -0.22(-0.43%) |
Jun 16, 2021 | 50.40 | 50.59 | 50.15 | 50.31 | 1,628 | -0.04(-0.08%) |
Jun 15, 2021 | 50.38 | 50.42 | 50.34 | 50.34 | 2,267 | -0.10(-0.20%) |
Jun 14, 2021 | 50.61 | 50.61 | 50.45 | 50.45 | 2,861 | -0.05(-0.10%) |
Jun 11, 2021 | 50.40 | 50.51 | 50.38 | 50.49 | 1,854 | +0.03(+0.07%) |
Jun 10, 2021 | 50.59 | 50.59 | 50.46 | 50.46 | 426 | -0.11(-0.22%) |
Jun 09, 2021 | 50.72 | 50.82 | 50.57 | 50.57 | 1,457 | -0.05(-0.10%) |
Jun 08, 2021 | 50.52 | 50.69 | 50.52 | 50.62 | 5,054 | +0.23(+0.45%) |
Jun 07, 2021 | 50.31 | 50.52 | 50.15 | 50.39 | 3,228 | +0.13(+0.25%) |
Jun 04, 2021 | 50.39 | 50.40 | 50.27 | 50.27 | 4,662 | +0.09(+0.18%) |
Jun 03, 2021 | 50.10 | 50.21 | 50.03 | 50.17 | 1,633 | -0.19(-0.37%) |
Jun 02, 2021 | 50.30 | 50.46 | 50.29 | 50.36 | 5,684 | -0.12(-0.23%) |
Jun 01, 2021 | 50.33 | 50.47 | 50.22 | 50.47 | 61,567 | +0.20(+0.40%) |
May 28, 2021 | 50.25 | 50.47 | 50.22 | 50.27 | 903 | +0.01(+0.03%) |
May 27, 2021 | 50.14 | 50.32 | 50.14 | 50.26 | 1,106 | +0.14(+0.29%) |
May 26, 2021 | 49.79 | 50.11 | 49.79 | 50.11 | 2,866 | +0.23(+0.45%) |
May 25, 2021 | 49.93 | 50.06 | 49.83 | 49.89 | 1,332 | -0.05(-0.11%) |
May 24, 2021 | 49.94 | 49.94 | 49.74 | 49.94 | 6,773 | +0.15(+0.31%) |
May 21, 2021 | 49.81 | 49.89 | 49.71 | 49.79 | 3,413 | +0.18(+0.36%) |
May 20, 2021 | 49.47 | 49.71 | 49.46 | 49.61 | 3,835 | +0.11(+0.21%) |
May 19, 2021 | 49.56 | 49.64 | 49.42 | 49.50 | 3,869 | -0.30(-0.60%) |
May 18, 2021 | 49.96 | 50.00 | 49.80 | 49.80 | 7,837 | -0.13(-0.26%) |
May 17, 2021 | 49.62 | 50.16 | 49.59 | 49.93 | 8,184 | +0.38(+0.77%) |
May 14, 2021 | 49.46 | 49.90 | 49.46 | 49.55 | 1,764 | +0.18(+0.37%) |
May 13, 2021 | 49.19 | 49.51 | 49.19 | 49.37 | 5,348 | +0.25(+0.50%) |
May 12, 2021 | 49.59 | 49.69 | 49.09 | 49.12 | 13,628 | -0.68(-1.36%) |
May 11, 2021 | 49.71 | 49.80 | 49.53 | 49.80 | 4,017 | -0.05(-0.10%) |
May 10, 2021 | 50.18 | 50.25 | 49.85 | 49.85 | 3,102 | -0.33(-0.65%) |
May 07, 2021 | 50.16 | 50.34 | 50.06 | 50.18 | 8,533 | +0.26(+0.52%) |
May 06, 2021 | 49.90 | 49.92 | 49.73 | 49.92 | 4,860 | -0.01(-0.02%) |
May 05, 2021 | 50.01 | 50.13 | 49.93 | 49.93 | 3,108 | -0.05(-0.09%) |
May 04, 2021 | 50.10 | 50.15 | 49.93 | 49.97 | 11,999 | -0.35(-0.70%) |
May 03, 2021 | 50.26 | 50.45 | 50.26 | 50.33 | 8,561 | +0.01(+0.03%) |
Apr 30, 2021 | 50.53 | 50.97 | 50.31 | 50.31 | 12,996 | -0.23(-0.45%) |
Apr 29, 2021 | 50.69 | 50.69 | 50.44 | 50.54 | 2,345 | -0.08(-0.15%) |
Apr 28, 2021 | 50.50 | 50.62 | 50.48 | 50.62 | 379 | +0.02(+0.03%) |
Apr 27, 2021 | 50.48 | 50.97 | 50.44 | 50.60 | 15,873 | +0.26(+0.52%) |
Apr 26, 2021 | 50.44 | 50.56 | 50.34 | 50.34 | 4,652 | +0.01(+0.02%) |
Apr 23, 2021 | 50.21 | 50.35 | 50.21 | 50.33 | 1,559 | +0.34(+0.67%) |
Apr 22, 2021 | 50.04 | 50.19 | 49.93 | 49.99 | 6,610 | +0.02(+0.05%) |
Apr 21, 2021 | 49.90 | 49.97 | 49.82 | 49.97 | 2,208 | +0.30(+0.60%) |
Apr 20, 2021 | 49.85 | 49.85 | 49.54 | 49.67 | 7,140 | -0.33(-0.66%) |
Apr 19, 2021 | 49.99 | 50.14 | 49.88 | 50.00 | 11,483 | +0.06(+0.12%) |
Apr 16, 2021 | 50.18 | 50.19 | 49.95 | 49.95 | 3,327 | -0.07(-0.14%) |
Apr 15, 2021 | 50.04 | 50.15 | 49.90 | 50.02 | 9,993 | +0.12(+0.24%) |
Apr 14, 2021 | 49.88 | 50.37 | 49.88 | 49.90 | 7,182 | +0.05(+0.11%) |
Apr 13, 2021 | 49.94 | 49.94 | 49.72 | 49.84 | 10,961 | -0.12(-0.24%) |
Apr 12, 2021 | 49.93 | 50.04 | 49.88 | 49.96 | 3,159 | -0.05(-0.10%) |
Apr 09, 2021 | 50.07 | 50.09 | 49.92 | 50.01 | 5,614 | -0.06(-0.11%) |
Apr 08, 2021 | 49.87 | 50.11 | 49.86 | 50.07 | 7,120 | +0.22(+0.44%) |
Apr 07, 2021 | 50.04 | 50.04 | 49.85 | 49.85 | 2,536 | -0.17(-0.34%) |
Apr 06, 2021 | 50.21 | 50.40 | 49.96 | 50.02 | 13,437 | -0.02(-0.05%) |
Apr 05, 2021 | 50.15 | 50.15 | 50.01 | 50.05 | 11,360 | +0.08(+0.16%) |
Apr 01, 2021 | 50.13 | 50.15 | 49.85 | 49.96 | 11,644 | +0.18(+0.37%) |
Mar 31, 2021 | 49.75 | 49.86 | 49.66 | 49.78 | 5,740 | +0.25(+0.51%) |
Mar 30, 2021 | 49.30 | 49.57 | 49.24 | 49.53 | 1,066 | +0.19(+0.38%) |
Mar 29, 2021 | 49.59 | 49.68 | 49.30 | 49.34 | 3,895 | -0.30(-0.60%) |
Mar 26, 2021 | 49.52 | 49.71 | 49.33 | 49.64 | 3,639 | +0.35(+0.71%) |
Mar 25, 2021 | 48.99 | 49.35 | 48.85 | 49.29 | 4,611 | +0.10(+0.20%) |
Mar 24, 2021 | 49.53 | 49.69 | 49.17 | 49.19 | 5,112 | -0.35(-0.70%) |
Mar 23, 2021 | 50.01 | 50.10 | 49.54 | 49.54 | 6,247 | -0.55(-1.09%) |
Mar 22, 2021 | 50.02 | 50.18 | 50.02 | 50.09 | 1,565 | -0.05(-0.10%) |
Mar 19, 2021 | 50.13 | 50.39 | 50.00 | 50.13 | 2,495 | +0.18(+0.36%) |
Mar 18, 2021 | 50.69 | 50.69 | 49.96 | 49.96 | 18,450 | -0.67(-1.33%) |
Mar 17, 2021 | 50.43 | 50.63 | 50.25 | 50.63 | 2,020 | +0.12(+0.24%) |
Mar 16, 2021 | 50.57 | 50.70 | 50.41 | 50.51 | 4,461 | -0.21(-0.41%) |
Mar 15, 2021 | 50.63 | 50.73 | 50.53 | 50.72 | 6,455 | +0.09(+0.17%) |
Mar 12, 2021 | 50.56 | 50.73 | 50.54 | 50.63 | 6,238 | -0.03(-0.06%) |
Mar 11, 2021 | 50.28 | 50.76 | 50.28 | 50.66 | 10,220 | +0.65(+1.31%) |
Mar 10, 2021 | 50.01 | 50.19 | 49.99 | 50.00 | 2,257 | +0.21(+0.43%) |
Mar 09, 2021 | 49.80 | 50.06 | 49.70 | 49.79 | 6,528 | +0.34(+0.69%) |
Mar 08, 2021 | 49.55 | 50.87 | 49.38 | 49.45 | 19,618 | -0.03(-0.06%) |
Mar 05, 2021 | 49.28 | 49.52 | 48.91 | 49.48 | 58,744 | +0.27(+0.55%) |
Mar 04, 2021 | 49.83 | 49.91 | 49.15 | 49.21 | 12,429 | -0.70(-1.41%) |
Mar 03, 2021 | 50.08 | 50.23 | 49.92 | 49.92 | 4,904 | -0.20(-0.40%) |
Mar 02, 2021 | 50.20 | 50.25 | 50.11 | 50.12 | 4,521 | -0.23(-0.46%) |