Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.88 | 47.05 | 46.88 | 47.00 | 2,048 | -0.13(-0.28%) |
Feb 25, 2022 | 47.04 | 47.16 | 47.06 | 47.13 | 4,266 | +0.40(+0.86%) |
Feb 24, 2022 | 46.31 | 46.80 | 46.10 | 46.73 | 34,263 | -0.06(-0.13%) |
Feb 23, 2022 | 46.87 | 46.91 | 46.75 | 46.79 | 5,411 | -0.05(-0.11%) |
Feb 22, 2022 | 46.90 | 46.93 | 46.74 | 46.84 | 29,299 | -0.10(-0.21%) |
Feb 18, 2022 | 46.94 | 0 | -0.02(-0.05%) | |||
Feb 17, 2022 | 47.15 | 47.16 | 46.92 | 46.97 | 94,570 | -0.17(-0.36%) |
Feb 16, 2022 | 46.98 | 47.16 | 46.98 | 47.13 | 4,894 | +0.20(+0.44%) |
Feb 15, 2022 | 46.97 | 46.99 | 46.87 | 46.93 | 16,294 | +0.24(+0.51%) |
Feb 14, 2022 | 46.76 | 46.79 | 46.66 | 46.69 | 15,904 | -0.13(-0.28%) |
Feb 11, 2022 | 47.16 | 47.16 | 46.82 | 46.82 | 5,833 | -0.39(-0.82%) |
Feb 10, 2022 | 47.42 | 47.54 | 47.21 | 47.21 | 12,757 | -0.41(-0.86%) |
Feb 09, 2022 | 47.57 | 47.64 | 47.57 | 47.62 | 2,190 | +0.16(+0.34%) |
Feb 08, 2022 | 47.62 | 47.62 | 47.45 | 47.46 | 13,933 | +0.03(+0.07%) |
Feb 07, 2022 | 47.40 | 47.49 | 47.35 | 47.43 | 53,647 | -0.06(-0.13%) |
Feb 04, 2022 | 47.51 | 47.63 | 47.47 | 47.49 | 19,021 | -0.26(-0.54%) |
Feb 03, 2022 | 48.01 | 47.75 | 47.75 | 16,763 | -0.28(-0.58%) | |
Feb 02, 2022 | 48.11 | 48.11 | 47.98 | 48.03 | 8,881 | +0.26(+0.54%) |
Feb 01, 2022 | 47.79 | 47.83 | 47.72 | 47.77 | 22,660 | +0.01(+0.01%) |
Jan 31, 2022 | 47.63 | 47.77 | 47.77 | 7,823 | +0.06(+0.14%) | |
Jan 28, 2022 | 47.67 | 47.70 | 47.60 | 47.70 | 7,722 | -0.06(-0.13%) |
Jan 27, 2022 | 48.02 | 48.14 | 47.74 | 47.76 | 13,217 | -0.32(-0.66%) |
Jan 26, 2022 | 48.48 | 48.48 | 48.05 | 48.08 | 28,090 | -0.09(-0.20%) |
Jan 25, 2022 | 48.21 | 48.21 | 48.12 | 48.17 | 31,716 | -0.22(-0.46%) |
Jan 24, 2022 | 48.31 | 48.39 | 48.06 | 48.39 | 250,823 | -0.08(-0.16%) |
Jan 21, 2022 | 48.58 | 48.58 | 48.45 | 48.47 | 8,696 | -0.07(-0.15%) |
Jan 20, 2022 | 48.77 | 48.87 | 48.53 | 48.54 | 11,128 | -0.16(-0.33%) |
Jan 19, 2022 | 48.81 | 48.82 | 48.65 | 48.70 | 8,330 | +0.10(+0.21%) |
Jan 18, 2022 | 48.79 | 48.82 | 48.60 | 48.60 | 12,372 | -0.38(-0.77%) |
Jan 14, 2022 | 48.98 | 0 | -0.16(-0.33%) | |||
Jan 13, 2022 | 49.11 | 49.26 | 49.09 | 49.14 | 6,427 | +0.09(+0.18%) |
Jan 12, 2022 | 49.02 | 49.11 | 49.02 | 49.05 | 2,032 | +0.18(+0.37%) |
Jan 11, 2022 | 48.90 | 48.91 | 48.70 | 48.87 | 14,480 | +0.03(+0.06%) |
Jan 10, 2022 | 48.79 | 48.84 | 48.59 | 48.84 | 13,655 | -0.02(-0.03%) |
Jan 07, 2022 | 48.99 | 48.99 | 48.84 | 48.86 | 6,454 | -0.03(-0.06%) |
Jan 06, 2022 | 48.95 | 49.05 | 48.85 | 48.89 | 11,152 | -0.17(-0.36%) |
Jan 05, 2022 | 49.07 | 49.17 | 49.05 | 49.06 | 10,185 | +0.03(+0.06%) |
Jan 04, 2022 | 49.18 | 49.22 | 48.98 | 49.03 | 31,179 | -0.15(-0.30%) |
Jan 03, 2022 | 49.29 | 49.29 | 49.11 | 49.18 | 8,797 | -0.11(-0.22%) |
Dec 31, 2021 | 49.38 | 49.38 | 49.25 | 49.29 | 6,362 | +0.18(+0.36%) |
Dec 30, 2021 | 49.24 | 49.27 | 49.11 | 49.11 | 47,820 | -0.13(-0.27%) |
Dec 29, 2021 | 49.15 | 49.28 | 49.15 | 49.24 | 33,676 | +0.10(+0.21%) |
Dec 28, 2021 | 49.18 | 49.28 | 49.09 | 49.14 | 14,570 | -0.09(-0.18%) |
Dec 27, 2021 | 49.07 | 49.26 | 49.07 | 49.23 | 18,317 | +0.08(+0.16%) |
Dec 23, 2021 | 49.02 | 49.17 | 49.02 | 49.15 | 11,229 | +0.11(+0.22%) |
Dec 22, 2021 | 48.92 | 49.10 | 48.91 | 49.05 | 31,820 | +0.19(+0.38%) |
Dec 21, 2021 | 48.71 | 48.94 | 48.71 | 48.86 | 12,397 | +0.10(+0.20%) |
Dec 20, 2021 | 48.76 | 48.80 | 48.72 | 48.76 | 29,850 | +0.09(+0.19%) |
Dec 17, 2021 | 48.74 | 48.85 | 48.67 | 48.67 | 9,497 | -0.16(-0.33%) |
Dec 16, 2021 | 48.86 | 48.88 | 48.79 | 48.83 | 362,370 | +0.05(+0.10%) |
Dec 15, 2021 | 48.86 | 49.04 | 48.78 | 48.78 | 20,307 | -0.08(-0.16%) |
Dec 14, 2021 | 48.81 | 48.93 | 48.81 | 48.86 | 20,702 | -0.12(-0.24%) |
Dec 13, 2021 | 48.98 | 49.07 | 48.96 | 48.98 | 18,029 | -0.06(-0.12%) |
Dec 10, 2021 | 49.01 | 49.08 | 49.01 | 49.04 | 6,184 | +0.06(+0.12%) |
Dec 09, 2021 | 49.01 | 49.08 | 48.96 | 48.98 | 12,978 | -0.09(-0.18%) |
Dec 08, 2021 | 48.99 | 49.10 | 48.99 | 49.07 | 13,546 | +0.05(+0.10%) |
Dec 07, 2021 | 48.86 | 49.03 | 48.86 | 49.02 | 7,215 | +0.27(+0.55%) |
Dec 06, 2021 | 48.67 | 48.84 | 48.67 | 48.75 | 40,594 | +0.16(+0.33%) |
Dec 03, 2021 | 48.70 | 48.78 | 48.59 | 48.59 | 39,430 | -0.02(-0.04%) |
Dec 02, 2021 | 48.51 | 48.70 | 48.34 | 48.61 | 215,254 | +0.16(+0.33%) |
Dec 01, 2021 | 48.49 | 48.81 | 48.30 | 48.45 | 177,382 | -0.27(-0.56%) |
Nov 30, 2021 | 48.95 | 48.95 | 48.48 | 48.73 | 12,809 | +0.11(+0.22%) |
Nov 29, 2021 | 48.50 | 48.74 | 48.50 | 48.62 | 10,882 | +0.20(+0.41%) |
Nov 26, 2021 | 48.30 | 48.72 | 48.30 | 48.42 | 13,676 | -0.45(-0.93%) |
Nov 24, 2021 | 48.89 | 48.94 | 48.73 | 48.88 | 25,726 | -0.10(-0.21%) |
Nov 23, 2021 | 49.13 | 49.14 | 48.92 | 48.98 | 25,597 | -0.16(-0.33%) |
Nov 22, 2021 | 49.13 | 49.22 | 49.10 | 49.14 | 19,624 | -0.01(-0.02%) |
Nov 19, 2021 | 49.39 | 49.41 | 49.14 | 49.15 | 17,381 | -0.27(-0.55%) |
Nov 18, 2021 | 49.31 | 49.44 | 49.28 | 49.42 | 17,012 | +0.18(+0.37%) |
Nov 17, 2021 | 49.24 | 49.32 | 49.22 | 49.24 | 4,713 | -0.10(-0.20%) |
Nov 16, 2021 | 49.40 | 49.42 | 49.29 | 49.34 | 4,582 | -0.07(-0.14%) |
Nov 15, 2021 | 49.42 | 49.56 | 49.35 | 49.41 | 49,238 | -0.12(-0.25%) |
Nov 12, 2021 | 49.52 | 49.58 | 49.43 | 49.53 | 7,289 | +0.04(+0.08%) |
Nov 11, 2021 | 49.52 | 49.59 | 49.49 | 49.49 | 8,716 | -0.20(-0.39%) |
Nov 10, 2021 | 49.90 | 49.62 | 49.69 | 7,536 | -0.21(-0.41%) | |
Nov 09, 2021 | 49.80 | 49.97 | 49.80 | 49.90 | 11,161 | -0.03(-0.07%) |
Nov 08, 2021 | 49.94 | 49.97 | 49.80 | 49.93 | 13,385 | +0.13(+0.26%) |
Nov 05, 2021 | 49.80 | 49.81 | 49.63 | 49.80 | 6,612 | +0.09(+0.18%) |
Nov 04, 2021 | 49.50 | 49.71 | 49.50 | 49.71 | 19,956 | +0.15(+0.30%) |
Nov 03, 2021 | 49.48 | 49.56 | 49.47 | 49.56 | 11,287 | -0.02(-0.04%) |
Nov 02, 2021 | 49.54 | 49.60 | 49.49 | 49.58 | 22,440 | -0.05(-0.10%) |
Nov 01, 2021 | 49.76 | 49.70 | 49.70 | 49.63 | 83,544 | -0.06(-0.13%) |
Oct 29, 2021 | 49.81 | 49.81 | 49.70 | 49.70 | 4,052 | -0.13(-0.27%) |
Oct 28, 2021 | 49.84 | 49.93 | 49.81 | 49.83 | 14,333 | +0.08(+0.17%) |
Oct 27, 2021 | 49.86 | 49.87 | 49.70 | 49.75 | 21,439 | +0.13(+0.26%) |
Oct 26, 2021 | 49.72 | 49.62 | 49.62 | 13,892 | -0.11(-0.22%) | |
Oct 25, 2021 | 49.88 | 49.88 | 49.70 | 49.73 | 15,073 | +0.02(+0.04%) |
Oct 22, 2021 | 49.75 | 49.87 | 49.68 | 49.71 | 66,416 | -0.17(-0.34%) |
Oct 21, 2021 | 49.80 | 49.92 | 49.78 | 49.88 | 30,400 | -0.06(-0.12%) |
Oct 20, 2021 | 49.85 | 49.95 | 49.81 | 49.94 | 145,435 | +0.07(+0.14%) |
Oct 19, 2021 | 49.90 | 49.90 | 49.77 | 49.87 | 53,026 | +0.11(+0.22%) |
Oct 18, 2021 | 49.71 | 49.80 | 49.68 | 49.76 | 6,272 | -0.06(-0.12%) |
Oct 15, 2021 | 49.93 | 49.93 | 49.74 | 49.82 | 481,749 | +0.05(+0.09%) |
Oct 14, 2021 | 49.81 | 49.84 | 49.69 | 49.77 | 8,655 | +0.07(+0.15%) |
Oct 13, 2021 | 49.51 | 49.70 | 49.51 | 49.70 | 81,592 | +0.25(+0.50%) |
Oct 12, 2021 | 49.56 | 49.57 | 49.40 | 49.45 | 17,020 | -0.07(-0.13%) |
Oct 11, 2021 | 49.72 | 49.72 | 49.44 | 49.52 | 2,097 | -0.06(-0.12%) |
Oct 08, 2021 | 49.82 | 49.82 | 49.58 | 49.58 | 6,797 | -0.13(-0.26%) |
Oct 07, 2021 | 49.81 | 49.83 | 49.64 | 49.71 | 8,623 | +0.13(+0.26%) |
Oct 06, 2021 | 49.58 | 49.70 | 49.55 | 49.58 | 21,815 | -0.21(-0.42%) |
Oct 05, 2021 | 49.93 | 49.98 | 49.72 | 49.79 | 108,903 | -0.14(-0.28%) |
Oct 04, 2021 | 50.04 | 50.04 | 49.79 | 49.93 | 27,162 | -0.02(-0.04%) |
Oct 01, 2021 | 49.99 | 49.99 | 49.87 | 49.95 | 8,162 | -0.10(-0.19%) |
Sep 30, 2021 | 50.01 | 50.09 | 49.92 | 50.05 | 4,746 | -0.06(-0.12%) |
Sep 29, 2021 | 50.20 | 50.20 | 50.03 | 50.11 | 3,895 | -0.04(-0.08%) |
Sep 28, 2021 | 50.16 | 50.26 | 50.09 | 50.15 | 8,827 | -0.20(-0.40%) |
Sep 27, 2021 | 50.44 | 50.44 | 50.33 | 50.35 | 4,325 | +0.01(+0.02%) |
Sep 24, 2021 | 50.51 | 50.51 | 50.33 | 50.34 | 8,372 | -0.22(-0.44%) |
Sep 23, 2021 | 50.47 | 50.63 | 50.41 | 50.56 | 9,737 | +0.10(+0.19%) |
Sep 22, 2021 | 50.53 | 50.54 | 50.41 | 50.46 | 2,572 | +0.04(+0.09%) |
Sep 21, 2021 | 50.42 | 50.52 | 50.31 | 50.42 | 6,885 | +0.06(+0.12%) |
Sep 20, 2021 | 50.32 | 50.46 | 50.28 | 50.36 | 12,647 | -0.15(-0.30%) |
Sep 17, 2021 | 50.57 | 50.58 | 50.48 | 50.51 | 9,822 | -0.13(-0.25%) |
Sep 16, 2021 | 50.68 | 50.68 | 50.58 | 50.64 | 10,706 | -0.10(-0.21%) |
Sep 15, 2021 | 50.72 | 50.82 | 50.65 | 50.74 | 16,168 | +0.12(+0.24%) |
Sep 14, 2021 | 50.72 | 50.78 | 50.56 | 50.62 | 15,438 | +0.02(+0.04%) |
Sep 13, 2021 | 50.49 | 50.63 | 50.49 | 50.60 | 11,588 | +0.14(+0.28%) |
Sep 10, 2021 | 50.67 | 50.67 | 50.46 | 50.46 | 8,872 | -0.09(-0.18%) |
Sep 09, 2021 | 50.63 | 50.63 | 50.49 | 50.55 | 4,395 | -0.05(-0.10%) |
Sep 08, 2021 | 50.59 | 50.61 | 50.44 | 50.60 | 24,502 | -0.01(-0.02%) |
Sep 07, 2021 | 50.61 | 50.66 | 50.47 | 50.61 | 19,748 | -0.04(-0.08%) |
Sep 03, 2021 | 50.68 | 50.69 | 50.65 | 50.65 | 5,562 | +0.00(+0.00%) |
Sep 02, 2021 | 50.64 | 50.68 | 50.55 | 50.65 | 6,416 | +0.16(+0.31%) |
Sep 01, 2021 | 50.37 | 50.59 | 50.60 | 50.49 | 7,118 | -0.11(-0.23%) |
Aug 31, 2021 | 50.67 | 50.68 | 50.53 | 50.60 | 2,331 | +0.02(+0.04%) |
Aug 30, 2021 | 50.52 | 50.61 | 50.47 | 50.58 | 4,724 | +0.07(+0.15%) |
Aug 27, 2021 | 50.42 | 50.57 | 50.42 | 50.51 | 5,999 | +0.06(+0.12%) |
Aug 26, 2021 | 50.36 | 50.45 | 50.36 | 50.45 | 12,302 | -0.02(-0.04%) |
Aug 25, 2021 | 50.24 | 50.47 | 50.24 | 50.47 | 6,836 | +0.04(+0.08%) |
Aug 24, 2021 | 50.40 | 50.52 | 50.33 | 50.43 | 17,326 | +0.23(+0.46%) |
Aug 23, 2021 | 50.18 | 50.33 | 50.17 | 50.20 | 25,322 | -0.04(-0.08%) |
Aug 20, 2021 | 50.05 | 50.24 | 50.05 | 50.24 | 10,297 | +0.15(+0.30%) |
Aug 19, 2021 | 50.23 | 50.23 | 50.05 | 50.09 | 7,019 | -0.07(-0.14%) |
Aug 18, 2021 | 50.23 | 50.27 | 50.06 | 50.16 | 7,672 | +0.10(+0.20%) |
Aug 17, 2021 | 50.12 | 50.19 | 50.05 | 50.06 | 5,928 | -0.28(-0.56%) |
Aug 16, 2021 | 50.22 | 50.34 | 50.14 | 50.34 | 5,392 | +0.01(+0.02%) |
Aug 13, 2021 | 50.27 | 50.41 | 50.15 | 50.33 | 15,854 | +0.09(+0.18%) |
Aug 12, 2021 | 50.02 | 50.24 | 50.02 | 50.24 | 19,468 | +0.06(+0.12%) |
Aug 11, 2021 | 50.22 | 50.22 | 50.08 | 50.18 | 7,230 | -0.03(-0.06%) |
Aug 10, 2021 | 50.21 | 50.26 | 50.08 | 50.21 | 40,473 | -0.03(-0.07%) |
Aug 09, 2021 | 50.34 | 50.34 | 50.22 | 50.24 | 9,000 | -0.03(-0.05%) |
Aug 06, 2021 | 50.36 | 50.36 | 50.23 | 50.27 | 14,012 | -0.09(-0.18%) |
Aug 05, 2021 | 50.41 | 50.44 | 50.30 | 50.36 | 13,733 | +0.04(+0.08%) |
Aug 04, 2021 | 50.33 | 50.44 | 50.26 | 50.32 | 11,054 | -0.11(-0.23%) |
Aug 03, 2021 | 50.52 | 50.52 | 50.42 | 50.43 | 7,127 | -0.01(-0.01%) |
Aug 02, 2021 | 50.41 | 50.53 | 50.40 | 50.44 | 35,585 | -0.18(-0.36%) |
Jul 30, 2021 | 50.85 | 50.85 | 50.58 | 50.62 | 4,491 | -0.01(-0.01%) |
Jul 29, 2021 | 50.65 | 50.71 | 50.55 | 50.62 | 2,439 | +0.12(+0.24%) |
Jul 28, 2021 | 50.47 | 50.62 | 50.41 | 50.51 | 18,584 | -0.06(-0.13%) |
Jul 27, 2021 | 50.39 | 50.57 | 50.39 | 50.57 | 5,243 | +0.14(+0.28%) |
Jul 26, 2021 | 50.47 | 50.59 | 50.41 | 50.43 | 21,247 | -0.11(-0.22%) |
Jul 23, 2021 | 50.48 | 50.54 | 50.42 | 50.54 | 32,594 | +0.18(+0.36%) |
Jul 22, 2021 | 50.42 | 50.55 | 50.35 | 50.36 | 13,421 | -0.02(-0.04%) |
Jul 21, 2021 | 50.42 | 50.53 | 50.32 | 50.38 | 21,477 | +0.19(+0.38%) |
Jul 20, 2021 | 50.07 | 50.34 | 50.05 | 50.19 | 16,259 | +0.07(+0.14%) |
Jul 19, 2021 | 50.43 | 50.43 | 50.12 | 50.12 | 10,602 | -0.34(-0.67%) |
Jul 16, 2021 | 50.37 | 50.50 | 50.37 | 50.46 | 13,057 | +0.01(+0.02%) |
Jul 15, 2021 | 50.38 | 50.53 | 50.38 | 50.45 | 8,063 | -0.03(-0.06%) |
Jul 14, 2021 | 50.39 | 50.56 | 50.33 | 50.48 | 61,201 | +0.04(+0.09%) |
Jul 13, 2021 | 50.51 | 50.60 | 50.44 | 50.44 | 9,084 | -0.16(-0.33%) |
Jul 12, 2021 | 50.68 | 50.70 | 50.60 | 50.60 | 53,797 | +0.00(+0.00%) |
Jul 09, 2021 | 50.48 | 50.70 | 50.48 | 50.60 | 29,923 | +0.16(+0.32%) |
Jul 08, 2021 | 50.58 | 50.60 | 50.43 | 50.44 | 18,706 | -0.08(-0.16%) |
Jul 07, 2021 | 50.45 | 50.66 | 50.43 | 50.52 | 21,843 | +0.02(+0.04%) |
Jul 06, 2021 | 50.57 | 50.60 | 50.41 | 50.50 | 20,774 | -0.16(-0.32%) |
Jul 02, 2021 | 50.51 | 50.66 | 50.38 | 50.66 | 55,943 | +0.18(+0.36%) |
Jul 01, 2021 | 50.58 | 50.58 | 50.38 | 50.48 | 25,532 | -0.38(-0.75%) |
Jun 30, 2021 | 50.69 | 50.86 | 50.56 | 50.86 | 40,183 | +0.13(+0.26%) |
Jun 29, 2021 | 50.71 | 50.73 | 50.56 | 50.73 | 8,668 | +0.07(+0.14%) |
Jun 28, 2021 | 50.74 | 50.74 | 50.62 | 50.66 | 2,961 | +0.07(+0.14%) |
Jun 25, 2021 | 50.62 | 50.76 | 50.56 | 50.59 | 40,811 | +0.14(+0.28%) |
Jun 24, 2021 | 50.72 | 50.72 | 50.45 | 50.45 | 44,032 | -0.13(-0.26%) |
Jun 23, 2021 | 50.83 | 50.83 | 50.55 | 50.58 | 48,223 | +0.04(+0.08%) |
Jun 22, 2021 | 50.54 | 50.69 | 50.50 | 50.54 | 55,310 | -0.20(-0.39%) |
Jun 21, 2021 | 50.66 | 50.74 | 50.59 | 50.74 | 7,399 | +0.19(+0.38%) |
Jun 18, 2021 | 50.55 | 50.57 | 50.31 | 50.55 | 36,320 | +0.04(+0.08%) |
Jun 17, 2021 | 50.57 | 50.75 | 50.43 | 50.51 | 28,820 | -0.31(-0.61%) |
Jun 16, 2021 | 50.99 | 51.02 | 50.69 | 50.82 | 22,367 | -0.16(-0.32%) |
Jun 15, 2021 | 50.85 | 51.01 | 50.84 | 50.98 | 4,689 | +0.02(+0.03%) |
Jun 14, 2021 | 50.86 | 51.03 | 50.85 | 50.97 | 6,818 | -0.01(-0.02%) |
Jun 11, 2021 | 51.05 | 51.05 | 50.90 | 50.98 | 6,176 | -0.04(-0.07%) |
Jun 10, 2021 | 50.84 | 51.07 | 50.81 | 51.01 | 5,259 | +0.20(+0.40%) |
Jun 09, 2021 | 51.05 | 51.05 | 50.81 | 50.81 | 8,801 | -0.14(-0.27%) |
Jun 08, 2021 | 50.95 | 50.95 | 50.77 | 50.95 | 6,113 | -0.02(-0.04%) |
Jun 07, 2021 | 50.92 | 50.97 | 50.77 | 50.97 | 9,476 | +0.19(+0.37%) |
Jun 04, 2021 | 50.86 | 50.89 | 50.76 | 50.78 | 34,138 | +0.02(+0.04%) |
Jun 03, 2021 | 50.77 | 50.77 | 50.60 | 50.76 | 6,376 | +0.02(+0.04%) |
Jun 02, 2021 | 50.75 | 50.84 | 50.70 | 50.74 | 9,803 | -0.12(-0.24%) |
Jun 01, 2021 | 50.78 | 50.86 | 50.67 | 50.86 | 4,849 | -0.07(-0.14%) |
May 28, 2021 | 50.74 | 51.02 | 50.74 | 50.93 | 11,112 | +0.06(+0.11%) |
May 27, 2021 | 50.85 | 50.88 | 50.77 | 50.87 | 9,642 | +0.12(+0.24%) |
May 26, 2021 | 50.88 | 50.88 | 50.70 | 50.75 | 37,912 | -0.09(-0.17%) |
May 25, 2021 | 50.71 | 50.89 | 50.71 | 50.84 | 8,395 | +0.02(+0.03%) |
May 24, 2021 | 50.67 | 50.85 | 50.67 | 50.82 | 12,304 | +0.07(+0.14%) |
May 21, 2021 | 50.79 | 50.81 | 50.68 | 50.75 | 6,974 | +0.07(+0.13%) |
May 20, 2021 | 50.66 | 50.73 | 50.59 | 50.68 | 8,632 | +0.03(+0.06%) |
May 19, 2021 | 50.65 | 50.73 | 50.53 | 50.65 | 13,148 | -0.08(-0.16%) |
May 18, 2021 | 50.70 | 50.81 | 50.66 | 50.73 | 3,822 | +0.03(+0.06%) |
May 17, 2021 | 50.70 | 50.70 | 50.64 | 50.70 | 4,767 | +0.06(+0.12%) |
May 14, 2021 | 50.61 | 50.76 | 50.57 | 50.64 | 11,238 | +0.03(+0.06%) |
May 13, 2021 | 50.30 | 50.76 | 50.27 | 50.61 | 259,082 | +0.23(+0.46%) |
May 12, 2021 | 50.52 | 50.52 | 50.22 | 50.38 | 12,459 | -0.15(-0.30%) |
May 11, 2021 | 50.48 | 50.63 | 50.48 | 50.53 | 8,431 | -0.12(-0.24%) |
May 10, 2021 | 50.86 | 50.86 | 50.65 | 50.65 | 6,542 | -0.05(-0.10%) |
May 07, 2021 | 50.70 | 50.75 | 50.52 | 50.71 | 23,787 | +0.20(+0.39%) |
May 06, 2021 | 50.44 | 50.66 | 50.43 | 50.51 | 61,495 | +1.19(+2.41%) |
May 05, 2021 | 50.55 | 50.56 | 49.32 | 49.32 | 22,921 | -1.19(-2.36%) |
May 04, 2021 | 50.52 | 50.54 | 50.48 | 50.51 | 17,610 | -0.13(-0.25%) |
May 03, 2021 | 50.45 | 50.64 | 50.45 | 50.64 | 34,270 | -0.04(-0.08%) |
Apr 30, 2021 | 50.75 | 50.81 | 50.54 | 50.68 | 18,800 | -0.19(-0.37%) |
Apr 29, 2021 | 50.73 | 50.87 | 50.69 | 50.87 | 7,690 | +0.06(+0.12%) |
Apr 28, 2021 | 50.74 | 50.81 | 50.62 | 50.81 | 22,939 | +0.07(+0.13%) |
Apr 27, 2021 | 50.75 | 50.77 | 50.55 | 50.74 | 19,933 | +0.00(+0.01%) |
Apr 26, 2021 | 50.73 | 50.76 | 50.58 | 50.74 | 18,156 | -0.01(-0.02%) |
Apr 23, 2021 | 50.62 | 50.76 | 50.49 | 50.75 | 21,700 | +0.19(+0.38%) |
Apr 22, 2021 | 50.65 | 50.65 | 50.53 | 50.56 | 10,838 | -0.06(-0.12%) |
Apr 21, 2021 | 50.49 | 50.62 | 50.42 | 50.62 | 6,267 | +0.01(+0.02%) |
Apr 20, 2021 | 50.41 | 50.61 | 50.38 | 50.61 | 31,702 | +0.01(+0.02%) |
Apr 19, 2021 | 50.48 | 50.60 | 50.46 | 50.60 | 7,232 | +0.13(+0.26%) |
Apr 16, 2021 | 50.69 | 50.69 | 50.47 | 50.47 | 8,200 | -0.03(-0.06%) |
Apr 15, 2021 | 50.59 | 50.59 | 50.47 | 50.50 | 6,660 | -0.00(-0.00%) |
Apr 14, 2021 | 50.51 | 50.51 | 50.13 | 50.50 | 59,000 | +0.03(+0.06%) |
Apr 13, 2021 | 50.30 | 50.47 | 50.26 | 50.47 | 21,113 | +0.13(+0.26%) |
Apr 12, 2021 | 50.33 | 50.42 | 50.24 | 50.34 | 5,921 | -0.08(-0.16%) |
Apr 09, 2021 | 50.26 | 50.44 | 50.26 | 50.42 | 4,200 | -0.11(-0.22%) |
Apr 08, 2021 | 50.48 | 50.74 | 50.30 | 50.53 | 32,231 | +0.08(+0.16%) |
Apr 07, 2021 | 50.17 | 50.52 | 50.17 | 50.45 | 77,202 | +0.10(+0.20%) |
Apr 06, 2021 | 50.18 | 50.41 | 50.18 | 50.35 | 33,725 | +0.14(+0.28%) |
Apr 05, 2021 | 50.25 | 50.32 | 50.21 | 50.21 | 9,519 | -0.03(-0.06%) |
Apr 01, 2021 | 50.02 | 50.24 | 50.02 | 50.24 | 10,300 | +0.05(+0.09%) |
Mar 31, 2021 | 50.15 | 50.28 | 50.07 | 50.19 | 5,543 | +0.21(+0.42%) |
Mar 30, 2021 | 50.10 | 50.10 | 49.94 | 49.99 | 9,286 | -0.13(-0.27%) |
Mar 29, 2021 | 50.17 | 50.19 | 50.09 | 50.12 | 6,184 | -0.15(-0.30%) |
Mar 26, 2021 | 50.12 | 50.27 | 50.09 | 50.27 | 20,300 | +0.16(+0.32%) |
Mar 25, 2021 | 50.01 | 50.14 | 50.01 | 50.11 | 13,539 | +0.06(+0.12%) |
Mar 24, 2021 | 50.05 | 50.10 | 50.02 | 50.05 | 27,934 | +0.05(+0.10%) |
Mar 23, 2021 | 49.95 | 50.01 | 49.95 | 50.00 | 14,794 | -0.15(-0.30%) |
Mar 22, 2021 | 49.85 | 50.32 | 49.85 | 50.15 | 35,505 | +0.23(+0.46%) |
Mar 19, 2021 | 49.86 | 49.94 | 49.70 | 49.92 | 6,900 | +0.05(+0.10%) |
Mar 18, 2021 | 49.88 | 49.95 | 49.81 | 49.87 | 73,324 | -0.33(-0.66%) |
Mar 17, 2021 | 50.03 | 50.22 | 49.95 | 50.20 | 3,860 | +0.12(+0.24%) |
Mar 16, 2021 | 50.19 | 50.19 | 50.08 | 50.08 | 8,446 | -0.01(-0.02%) |
Mar 15, 2021 | 50.17 | 50.17 | 50.06 | 50.09 | 5,105 | -0.06(-0.12%) |
Mar 12, 2021 | 50.09 | 50.25 | 50.09 | 50.15 | 9,900 | -0.11(-0.22%) |
Mar 11, 2021 | 50.17 | 50.26 | 50.17 | 50.26 | 4,386 | +0.29(+0.58%) |
Mar 10, 2021 | 50.04 | 50.08 | 49.96 | 49.97 | 4,759 | +0.03(+0.06%) |
Mar 09, 2021 | 50.05 | 50.05 | 49.94 | 49.94 | 8,837 | +0.13(+0.27%) |
Mar 08, 2021 | 50.01 | 50.08 | 49.79 | 49.81 | 5,774 | -0.29(-0.58%) |
Mar 05, 2021 | 50.21 | 50.21 | 50.01 | 50.10 | 9,800 | -0.11(-0.22%) |
Mar 04, 2021 | 50.25 | 50.40 | 50.11 | 50.21 | 5,268 | -0.22(-0.44%) |
Mar 03, 2021 | 50.38 | 50.43 | 50.34 | 50.43 | 45,240 | -0.03(-0.06%) |
Mar 02, 2021 | 50.44 | 50.47 | 50.43 | 50.46 | 38,282 | -0.07(-0.14%) |