Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.50 | 46.65 | 46.50 | 46.63 | 1,249,478 | +0.05(+0.10%) |
Mar 30, 2022 | 46.35 | 46.60 | 46.34 | 46.58 | 1,406,202 | +0.15(+0.32%) |
Mar 29, 2022 | 46.30 | 46.48 | 46.28 | 46.43 | 2,811,902 | +0.25(+0.54%) |
Mar 28, 2022 | 46.12 | 46.21 | 46.12 | 46.18 | 2,587,928 | +0.08(+0.18%) |
Mar 25, 2022 | 46.36 | 46.40 | 46.07 | 46.10 | 3,470,704 | -0.41(-0.88%) |
Mar 24, 2022 | 46.66 | 46.66 | 46.51 | 46.51 | 1,580,689 | -0.25(-0.54%) |
Mar 23, 2022 | 46.61 | 46.80 | 46.61 | 46.76 | 3,045,693 | +0.20(+0.44%) |
Mar 22, 2022 | 46.50 | 46.61 | 46.50 | 46.55 | 2,340,693 | -0.08(-0.18%) |
Mar 21, 2022 | 46.88 | 46.88 | 46.61 | 46.64 | 1,833,250 | -0.40(-0.85%) |
Mar 18, 2022 | 47.06 | 47.17 | 47.00 | 47.04 | 2,379,711 | +0.09(+0.20%) |
Mar 17, 2022 | 46.98 | 47.03 | 46.90 | 46.94 | 1,480,992 | +0.05(+0.10%) |
Mar 16, 2022 | 46.91 | 46.98 | 46.66 | 46.90 | 3,506,152 | -0.05(-0.10%) |
Mar 15, 2022 | 47.11 | 47.16 | 46.94 | 46.94 | 1,510,622 | +0.03(+0.06%) |
Mar 14, 2022 | 47.10 | 47.11 | 46.91 | 46.92 | 2,470,158 | -0.40(-0.85%) |
Mar 11, 2022 | 47.36 | 47.42 | 47.31 | 47.32 | 986,153 | -0.03(-0.06%) |
Mar 10, 2022 | 47.37 | 47.32 | 47.34 | 2,365,026 | -0.18(-0.37%) | |
Mar 09, 2022 | 47.50 | 47.57 | 47.48 | 47.52 | 1,618,870 | -0.05(-0.10%) |
Mar 08, 2022 | 47.64 | 47.65 | 47.54 | 47.57 | 1,338,983 | -0.20(-0.41%) |
Mar 07, 2022 | 47.76 | 47.86 | 47.74 | 47.76 | 1,505,575 | -0.17(-0.35%) |
Mar 04, 2022 | 47.88 | 48.04 | 47.88 | 47.93 | 1,574,117 | +0.16(+0.33%) |
Mar 03, 2022 | 47.69 | 47.77 | 47.62 | 47.77 | 3,709,065 | +0.23(+0.49%) |
Mar 02, 2022 | 47.94 | 47.94 | 47.54 | 47.54 | 2,515,436 | -0.52(-1.08%) |
Mar 01, 2022 | 47.95 | 48.19 | 47.95 | 48.06 | 1,527,198 | +0.25(+0.52%) |
Feb 28, 2022 | 47.72 | 47.87 | 47.72 | 47.81 | 1,392,311 | +0.22(+0.47%) |
Feb 25, 2022 | 47.49 | 47.59 | 47.45 | 47.59 | 1,841,049 | +0.10(+0.22%) |
Feb 24, 2022 | 47.58 | 47.60 | 47.45 | 47.49 | 2,075,089 | +0.06(+0.12%) |
Feb 23, 2022 | 47.49 | 47.49 | 47.39 | 47.43 | 1,691,609 | -0.15(-0.31%) |
Feb 22, 2022 | 47.59 | 47.61 | 47.50 | 47.58 | 1,732,001 | -0.07(-0.14%) |
Feb 18, 2022 | 47.64 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 47.51 | 47.64 | 47.51 | 47.63 | 1,995,616 | +0.12(+0.25%) |
Feb 16, 2022 | 47.52 | 47.57 | 47.46 | 47.51 | 1,876,774 | -0.01(-0.02%) |
Feb 15, 2022 | 47.44 | 47.55 | 47.44 | 47.52 | 1,129,046 | +0.02(+0.04%) |
Feb 14, 2022 | 47.54 | 47.57 | 47.44 | 47.50 | 3,374,746 | -0.21(-0.45%) |
Feb 11, 2022 | 47.59 | 47.73 | 47.43 | 47.72 | 2,681,880 | +0.25(+0.53%) |
Feb 10, 2022 | 47.59 | 47.65 | 47.42 | 47.47 | 4,721,785 | -0.34(-0.72%) |
Feb 09, 2022 | 47.87 | 47.91 | 47.81 | 47.81 | 5,355,504 | -0.07(-0.14%) |
Feb 08, 2022 | 47.94 | 47.94 | 47.87 | 47.88 | 9,161,038 | -0.14(-0.29%) |
Feb 07, 2022 | 48.02 | 48.06 | 48.00 | 48.02 | 2,148,996 | +0.03(+0.06%) |
Feb 04, 2022 | 48.14 | 48.14 | 47.94 | 47.99 | 1,934,426 | -0.23(-0.48%) |
Feb 03, 2022 | 48.25 | 48.22 | 1,070,349 | -0.13(-0.27%) | ||
Feb 02, 2022 | 48.32 | 48.41 | 48.32 | 48.35 | 1,466,425 | +0.04(+0.08%) |
Feb 01, 2022 | 48.36 | 48.36 | 48.27 | 48.31 | 1,317,498 | -0.02(-0.04%) |
Jan 31, 2022 | 48.29 | 48.33 | 1,635,914 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.18 | 48.34 | 48.18 | 48.33 | 1,605,696 | +0.14(+0.29%) |
Jan 27, 2022 | 48.15 | 48.27 | 48.15 | 48.19 | 1,255,033 | +0.09(+0.19%) |
Jan 26, 2022 | 48.40 | 48.42 | 48.10 | 48.10 | 1,711,212 | -0.30(-0.61%) |
Jan 25, 2022 | 48.42 | 48.45 | 48.37 | 48.40 | 1,516,763 | -0.01(-0.02%) |
Jan 24, 2022 | 48.37 | 48.47 | 48.37 | 48.41 | 2,672,346 | -0.05(-0.10%) |
Jan 21, 2022 | 48.48 | 48.49 | 48.43 | 48.45 | 1,262,297 | +0.10(+0.21%) |
Jan 20, 2022 | 48.36 | 48.39 | 48.30 | 48.35 | 1,725,765 | +0.06(+0.13%) |
Jan 19, 2022 | 48.16 | 48.32 | 48.16 | 48.29 | 2,160,761 | +0.23(+0.48%) |
Jan 18, 2022 | 48.22 | 48.25 | 48.05 | 48.05 | 4,492,556 | -0.30(-0.61%) |
Jan 14, 2022 | 48.35 | 0 | -0.19(-0.40%) | |||
Jan 13, 2022 | 48.52 | 48.56 | 48.46 | 48.55 | 2,307,550 | +0.00(+0.00%) |
Jan 12, 2022 | 48.55 | 48.61 | 48.53 | 48.55 | 2,664,930 | -0.05(-0.10%) |
Jan 11, 2022 | 48.44 | 48.60 | 48.40 | 48.59 | 1,771,575 | +0.13(+0.27%) |
Jan 10, 2022 | 48.44 | 48.50 | 48.39 | 48.46 | 2,830,334 | -0.07(-0.15%) |
Jan 07, 2022 | 48.63 | 48.64 | 48.49 | 48.54 | 1,568,487 | -0.14(-0.29%) |
Jan 06, 2022 | 48.68 | 48.68 | 48.64 | 48.68 | 2,187,933 | -0.05(-0.10%) |
Jan 05, 2022 | 48.88 | 48.89 | 48.71 | 48.72 | 1,926,813 | -0.17(-0.34%) |
Jan 04, 2022 | 48.85 | 48.89 | 48.81 | 48.89 | 1,587,969 | +0.05(+0.09%) |
Jan 03, 2022 | 48.95 | 48.96 | 48.83 | 48.84 | 3,025,510 | -0.21(-0.44%) |
Dec 31, 2021 | 49.01 | 49.08 | 49.01 | 49.06 | 1,116,650 | +0.05(+0.09%) |
Dec 30, 2021 | 48.98 | 49.01 | 48.97 | 49.01 | 1,506,941 | +0.04(+0.08%) |
Dec 29, 2021 | 49.04 | 49.07 | 48.97 | 48.97 | 1,172,865 | -0.07(-0.15%) |
Dec 28, 2021 | 49.06 | 49.07 | 49.03 | 49.05 | 1,086,185 | +0.02(+0.04%) |
Dec 27, 2021 | 48.99 | 49.05 | 48.99 | 49.03 | 1,599,520 | +0.01(+0.02%) |
Dec 23, 2021 | 49.05 | 49.05 | 48.98 | 49.02 | 1,300,404 | -0.01(-0.01%) |
Dec 22, 2021 | 49.03 | 49.03 | 48.99 | 49.03 | 1,492,730 | +0.02(+0.04%) |
Dec 21, 2021 | 49.03 | 49.04 | 48.98 | 49.01 | 1,549,606 | -0.06(-0.13%) |
Dec 20, 2021 | 49.10 | 49.15 | 49.04 | 49.07 | 1,554,113 | -0.03(-0.06%) |
Dec 17, 2021 | 49.11 | 49.17 | 49.09 | 49.10 | 1,434,267 | +0.03(+0.06%) |
Dec 16, 2021 | 49.00 | 49.09 | 49.00 | 49.07 | 2,285,342 | +0.07(+0.15%) |
Dec 15, 2021 | 48.97 | 49.03 | 48.94 | 49.00 | 1,749,726 | -0.05(-0.09%) |
Dec 14, 2021 | 49.04 | 49.06 | 49.01 | 49.04 | 1,876,289 | +0.00(+0.00%) |
Dec 13, 2021 | 49.03 | 49.07 | 49.02 | 49.04 | 1,409,841 | +0.01(+0.02%) |
Dec 10, 2021 | 49.03 | 49.12 | 49.02 | 49.03 | 1,702,405 | +0.03(+0.06%) |
Dec 09, 2021 | 49.04 | 49.05 | 48.99 | 49.01 | 2,253,648 | -0.03(-0.06%) |
Dec 08, 2021 | 49.03 | 49.04 | 48.98 | 49.03 | 1,292,997 | +0.02(+0.04%) |
Dec 07, 2021 | 49.07 | 49.07 | 48.95 | 49.02 | 1,243,335 | -0.06(-0.11%) |
Dec 06, 2021 | 49.15 | 49.15 | 49.04 | 49.07 | 866,128 | -0.07(-0.13%) |
Dec 03, 2021 | 49.04 | 49.15 | 49.01 | 49.14 | 2,296,445 | +0.09(+0.19%) |
Dec 02, 2021 | 49.13 | 49.13 | 49.03 | 49.04 | 1,383,238 | -0.07(-0.15%) |
Dec 01, 2021 | 49.07 | 49.14 | 49.04 | 49.12 | 3,364,474 | -0.03(-0.06%) |
Nov 30, 2021 | 49.16 | 49.24 | 49.16 | 49.15 | 1,931,083 | +0.06(+0.11%) |
Nov 29, 2021 | 49.05 | 49.10 | 48.98 | 49.09 | 1,795,027 | +0.00(+0.00%) |
Nov 26, 2021 | 48.94 | 49.10 | 48.87 | 49.09 | 755,654 | +0.25(+0.51%) |
Nov 24, 2021 | 48.84 | 48.87 | 48.81 | 48.84 | 1,694,097 | -0.07(-0.13%) |
Nov 23, 2021 | 48.93 | 48.96 | 48.85 | 48.91 | 1,911,813 | -0.05(-0.11%) |
Nov 22, 2021 | 49.05 | 49.05 | 48.95 | 48.96 | 1,177,235 | -0.17(-0.34%) |
Nov 19, 2021 | 49.13 | 49.19 | 49.13 | 49.13 | 1,907,127 | +0.03(+0.06%) |
Nov 18, 2021 | 49.08 | 49.10 | 49.06 | 49.10 | 1,242,539 | +0.02(+0.04%) |
Nov 17, 2021 | 49.03 | 49.09 | 49.02 | 49.08 | 1,363,217 | +0.06(+0.13%) |
Nov 16, 2021 | 49.01 | 49.05 | 48.97 | 49.02 | 1,248,270 | +0.01(+0.02%) |
Nov 15, 2021 | 49.08 | 49.09 | 49.00 | 49.01 | 2,192,366 | -0.10(-0.21%) |
Nov 12, 2021 | 49.13 | 49.18 | 49.06 | 49.11 | 1,003,951 | +0.01(+0.02%) |
Nov 11, 2021 | 49.08 | 49.16 | 49.07 | 49.10 | 753,611 | +0.03(+0.06%) |
Nov 10, 2021 | 49.30 | 49.07 | 49.07 | 1,488,332 | -0.25(-0.51%) | |
Nov 09, 2021 | 49.31 | 49.36 | 49.30 | 49.32 | 1,361,761 | +0.02(+0.04%) |
Nov 08, 2021 | 49.34 | 49.34 | 49.28 | 49.30 | 1,383,002 | -0.06(-0.13%) |
Nov 05, 2021 | 49.25 | 49.38 | 49.25 | 49.37 | 2,171,183 | +0.13(+0.26%) |
Nov 04, 2021 | 49.19 | 49.28 | 49.16 | 49.24 | 2,157,145 | +0.06(+0.11%) |
Nov 03, 2021 | 49.21 | 49.24 | 49.13 | 49.18 | 1,089,324 | -0.05(-0.09%) |
Nov 02, 2021 | 49.26 | 49.27 | 49.22 | 49.23 | 1,235,976 | +0.06(+0.11%) |
Nov 01, 2021 | 49.12 | 49.19 | 49.11 | 49.17 | 2,160,546 | +0.01(+0.02%) |
Oct 29, 2021 | 49.07 | 49.18 | 49.05 | 49.17 | 898,022 | +0.01(+0.02%) |
Oct 28, 2021 | 49.18 | 49.23 | 49.15 | 49.16 | 953,350 | -0.06(-0.11%) |
Oct 27, 2021 | 49.15 | 49.23 | 49.12 | 49.21 | 2,118,131 | +0.09(+0.19%) |
Oct 26, 2021 | 49.09 | 49.14 | 49.12 | 1,536,171 | +0.03(+0.06%) | |
Oct 25, 2021 | 49.06 | 49.10 | 49.02 | 49.09 | 695,629 | +0.01(+0.02%) |
Oct 22, 2021 | 49.05 | 49.10 | 49.08 | 1,059,760 | +0.06(+0.11%) | |
Oct 21, 2021 | 49.11 | 49.12 | 49.02 | 49.03 | 1,003,208 | -0.10(-0.21%) |
Oct 20, 2021 | 49.13 | 49.16 | 48.81 | 49.13 | 775,564 | +0.00(+0.00%) |
Oct 19, 2021 | 49.07 | 49.14 | 49.07 | 49.13 | 662,331 | -0.01(-0.02%) |
Oct 18, 2021 | 49.11 | 49.16 | 49.09 | 49.14 | 1,055,199 | -0.06(-0.11%) |
Oct 15, 2021 | 49.21 | 49.24 | 49.18 | 49.19 | 1,011,340 | -0.06(-0.13%) |
Oct 14, 2021 | 49.20 | 49.26 | 49.20 | 49.26 | 1,074,780 | +0.06(+0.11%) |
Oct 13, 2021 | 49.12 | 49.20 | 49.12 | 49.20 | 1,236,368 | +0.07(+0.15%) |
Oct 12, 2021 | 49.10 | 49.14 | 49.07 | 49.13 | 555,490 | +0.04(+0.08%) |
Oct 11, 2021 | 49.13 | 49.15 | 49.09 | 49.09 | 794,052 | -0.06(-0.13%) |
Oct 08, 2021 | 49.23 | 49.25 | 49.15 | 49.16 | 1,040,757 | -0.07(-0.15%) |
Oct 07, 2021 | 49.29 | 49.31 | 49.22 | 49.23 | 989,942 | -0.06(-0.11%) |
Oct 06, 2021 | 49.30 | 49.32 | 49.27 | 49.29 | 940,954 | -0.02(-0.04%) |
Oct 05, 2021 | 49.37 | 49.37 | 49.29 | 49.31 | 981,839 | -0.08(-0.17%) |
Oct 04, 2021 | 49.40 | 49.41 | 49.37 | 49.39 | 743,006 | +0.02(+0.04%) |
Oct 01, 2021 | 49.32 | 49.38 | 49.28 | 49.37 | 1,309,435 | +0.08(+0.16%) |
Sep 30, 2021 | 49.24 | 49.31 | 49.20 | 49.29 | 1,468,326 | +0.06(+0.12%) |
Sep 29, 2021 | 49.23 | 49.27 | 49.20 | 49.23 | 1,317,071 | +0.03(+0.07%) |
Sep 28, 2021 | 49.22 | 49.23 | 49.16 | 49.20 | 1,208,724 | -0.07(-0.15%) |
Sep 27, 2021 | 49.28 | 49.30 | 49.25 | 49.27 | 808,174 | -0.05(-0.09%) |
Sep 24, 2021 | 49.28 | 49.33 | 49.23 | 49.32 | 769,443 | +0.03(+0.06%) |
Sep 23, 2021 | 49.36 | 49.36 | 49.29 | 49.29 | 1,477,053 | -0.11(-0.22%) |
Sep 22, 2021 | 49.33 | 49.47 | 49.33 | 49.40 | 939,271 | -0.03(-0.06%) |
Sep 21, 2021 | 49.44 | 49.47 | 49.43 | 49.43 | 743,070 | -0.02(-0.04%) |
Sep 20, 2021 | 49.36 | 49.46 | 49.36 | 49.45 | 925,786 | +0.06(+0.11%) |
Sep 17, 2021 | 49.44 | 49.44 | 49.37 | 49.39 | 1,023,398 | -0.03(-0.06%) |
Sep 16, 2021 | 49.45 | 49.46 | 49.41 | 49.42 | 653,239 | -0.06(-0.13%) |
Sep 15, 2021 | 49.48 | 49.51 | 49.48 | 49.49 | 967,437 | +0.01(+0.02%) |
Sep 14, 2021 | 49.47 | 49.50 | 49.42 | 49.48 | 4,029,841 | +0.04(+0.07%) |
Sep 13, 2021 | 49.43 | 49.46 | 49.41 | 49.44 | 1,169,012 | +0.01(+0.02%) |
Sep 10, 2021 | 49.44 | 49.44 | 49.39 | 49.43 | 702,552 | -0.04(-0.07%) |
Sep 09, 2021 | 49.49 | 49.50 | 49.43 | 49.47 | 985,001 | +0.05(+0.09%) |
Sep 08, 2021 | 49.44 | 49.46 | 49.42 | 49.42 | 1,076,497 | +0.00(+0.00%) |
Sep 07, 2021 | 49.45 | 49.45 | 49.40 | 49.42 | 743,593 | -0.04(-0.07%) |
Sep 03, 2021 | 49.41 | 49.46 | 49.39 | 49.46 | 728,221 | -0.01(-0.02%) |
Sep 02, 2021 | 49.43 | 49.47 | 49.39 | 49.47 | 663,558 | +0.02(+0.04%) |
Sep 01, 2021 | 49.39 | 49.46 | 49.36 | 49.45 | 1,656,834 | -0.01(-0.01%) |
Aug 31, 2021 | 49.39 | 49.47 | 49.39 | 49.46 | 896,189 | +0.15(+0.30%) |
Aug 30, 2021 | 49.43 | 49.46 | 49.31 | 49.31 | 958,064 | -0.13(-0.26%) |
Aug 27, 2021 | 49.36 | 49.44 | 49.35 | 49.44 | 845,863 | +0.07(+0.15%) |
Aug 26, 2021 | 49.36 | 49.37 | 49.34 | 49.36 | 1,890,868 | +0.03(+0.06%) |
Aug 25, 2021 | 49.38 | 49.40 | 49.34 | 49.34 | 788,389 | -0.04(-0.07%) |
Aug 24, 2021 | 49.39 | 49.41 | 49.26 | 49.37 | 698,567 | -0.03(-0.06%) |
Aug 23, 2021 | 49.34 | 49.41 | 49.32 | 49.40 | 665,316 | +0.04(+0.07%) |
Aug 20, 2021 | 49.39 | 49.41 | 49.39 | 49.36 | 786,428 | -0.02(-0.04%) |
Aug 19, 2021 | 49.37 | 49.41 | 49.35 | 49.38 | 1,128,745 | +0.02(+0.04%) |
Aug 18, 2021 | 49.35 | 49.37 | 49.34 | 49.36 | 763,510 | +0.02(+0.04%) |
Aug 17, 2021 | 49.38 | 49.39 | 49.33 | 49.35 | 890,642 | -0.06(-0.13%) |
Aug 16, 2021 | 49.41 | 49.44 | 49.40 | 49.41 | 875,709 | +0.01(+0.02%) |
Aug 13, 2021 | 49.35 | 49.41 | 49.34 | 49.40 | 720,431 | +0.05(+0.09%) |
Aug 12, 2021 | 49.30 | 49.35 | 49.28 | 49.35 | 1,088,609 | +0.01(+0.02%) |
Aug 11, 2021 | 49.28 | 49.36 | 49.27 | 49.35 | 863,804 | +0.06(+0.11%) |
Aug 10, 2021 | 49.30 | 49.32 | 49.27 | 49.29 | 1,232,359 | -0.09(-0.19%) |
Aug 09, 2021 | 49.45 | 49.47 | 49.37 | 49.38 | 824,279 | -0.05(-0.09%) |
Aug 06, 2021 | 49.46 | 49.50 | 49.42 | 49.43 | 695,915 | -0.07(-0.15%) |
Aug 05, 2021 | 49.54 | 49.55 | 49.48 | 49.50 | 862,957 | -0.05(-0.09%) |
Aug 04, 2021 | 49.55 | 49.59 | 49.49 | 49.55 | 1,108,456 | -0.01(-0.02%) |
Aug 03, 2021 | 49.55 | 49.60 | 49.53 | 49.56 | 990,645 | -0.01(-0.02%) |
Aug 02, 2021 | 49.53 | 49.58 | 49.51 | 49.57 | 1,767,632 | +0.08(+0.16%) |
Jul 30, 2021 | 49.47 | 49.51 | 49.47 | 49.49 | 928,366 | +0.03(+0.06%) |
Jul 29, 2021 | 49.46 | 49.47 | 49.44 | 49.46 | 918,019 | -0.01(-0.02%) |
Jul 28, 2021 | 49.43 | 49.48 | 49.40 | 49.47 | 1,054,959 | +0.04(+0.07%) |
Jul 27, 2021 | 49.40 | 49.49 | 49.40 | 49.43 | 1,121,859 | +0.04(+0.07%) |
Jul 26, 2021 | 49.40 | 49.43 | 49.37 | 49.40 | 954,360 | -0.01(-0.02%) |
Jul 23, 2021 | 49.36 | 49.42 | 49.35 | 49.40 | 2,645,589 | +0.00(+0.00%) |
Jul 22, 2021 | 49.33 | 49.40 | 49.29 | 49.40 | 2,250,101 | +0.09(+0.19%) |
Jul 21, 2021 | 49.38 | 49.41 | 49.31 | 49.31 | 1,225,264 | -0.12(-0.24%) |
Jul 20, 2021 | 49.54 | 49.54 | 49.41 | 49.43 | 1,045,664 | +0.02(+0.04%) |
Jul 19, 2021 | 49.36 | 49.42 | 49.34 | 49.41 | 971,142 | +0.12(+0.24%) |
Jul 16, 2021 | 49.30 | 49.34 | 49.28 | 49.29 | 927,215 | -0.06(-0.11%) |
Jul 15, 2021 | 49.30 | 49.35 | 49.28 | 49.35 | 965,331 | +0.04(+0.07%) |
Jul 14, 2021 | 49.23 | 49.34 | 49.23 | 49.31 | 1,688,010 | +0.06(+0.13%) |
Jul 13, 2021 | 49.31 | 49.31 | 49.23 | 49.25 | 1,444,241 | -0.10(-0.21%) |
Jul 12, 2021 | 49.34 | 49.36 | 49.33 | 49.35 | 1,231,048 | +0.02(+0.04%) |
Jul 09, 2021 | 49.36 | 49.38 | 49.32 | 49.33 | 949,551 | -0.08(-0.17%) |
Jul 08, 2021 | 49.38 | 49.42 | 49.37 | 49.41 | 2,088,173 | +0.08(+0.17%) |
Jul 07, 2021 | 49.34 | 49.35 | 49.30 | 49.33 | 1,382,791 | -0.01(-0.02%) |
Jul 06, 2021 | 49.28 | 49.35 | 49.28 | 49.34 | 1,439,180 | +0.06(+0.11%) |
Jul 02, 2021 | 49.30 | 49.31 | 49.26 | 49.28 | 946,463 | +0.06(+0.13%) |
Jul 01, 2021 | 49.24 | 49.27 | 49.19 | 49.22 | 1,788,956 | -0.01(-0.03%) |
Jun 30, 2021 | 49.24 | 49.27 | 49.23 | 49.23 | 949,000 | -0.01(-0.02%) |
Jun 29, 2021 | 49.24 | 49.24 | 49.20 | 49.24 | 3,985,718 | +0.02(+0.04%) |
Jun 28, 2021 | 49.20 | 49.22 | 49.18 | 49.22 | 1,120,284 | +0.06(+0.11%) |
Jun 25, 2021 | 49.22 | 49.22 | 49.16 | 49.17 | 967,098 | -0.05(-0.09%) |
Jun 24, 2021 | 49.20 | 49.21 | 49.18 | 49.21 | 1,023,122 | +0.05(+0.09%) |
Jun 23, 2021 | 49.18 | 49.20 | 49.16 | 49.17 | 842,630 | -0.02(-0.04%) |
Jun 22, 2021 | 49.14 | 49.19 | 49.12 | 49.19 | 681,997 | +0.06(+0.11%) |
Jun 21, 2021 | 49.12 | 49.14 | 49.09 | 49.13 | 733,519 | -0.05(-0.09%) |
Jun 18, 2021 | 49.12 | 49.18 | 49.06 | 49.18 | 1,351,587 | +0.04(+0.08%) |
Jun 17, 2021 | 49.08 | 49.15 | 49.08 | 49.14 | 1,242,347 | +0.06(+0.11%) |
Jun 16, 2021 | 49.26 | 49.28 | 49.07 | 49.08 | 2,039,079 | -0.16(-0.32%) |
Jun 15, 2021 | 49.24 | 49.26 | 49.22 | 49.24 | 1,415,467 | +0.01(+0.02%) |
Jun 14, 2021 | 49.27 | 49.28 | 49.23 | 49.23 | 951,270 | -0.06(-0.13%) |
Jun 11, 2021 | 49.26 | 49.33 | 49.26 | 49.30 | 1,074,174 | -0.03(-0.06%) |
Jun 10, 2021 | 49.28 | 49.34 | 49.28 | 49.32 | 1,259,048 | +0.01(+0.02%) |
Jun 09, 2021 | 49.32 | 49.32 | 49.29 | 49.31 | 926,737 | +0.04(+0.07%) |
Jun 08, 2021 | 49.26 | 49.29 | 49.26 | 49.28 | 1,151,964 | +0.01(+0.02%) |
Jun 07, 2021 | 49.26 | 49.31 | 49.26 | 49.27 | 801,769 | -0.05(-0.09%) |
Jun 04, 2021 | 49.29 | 49.32 | 49.24 | 49.31 | 1,046,090 | +0.06(+0.13%) |
Jun 03, 2021 | 49.21 | 49.26 | 49.21 | 49.25 | 777,657 | -0.04(-0.07%) |
Jun 02, 2021 | 49.32 | 49.32 | 49.28 | 49.29 | 1,109,302 | -0.02(-0.04%) |
Jun 01, 2021 | 49.28 | 49.31 | 49.25 | 49.31 | 1,669,424 | +0.03(+0.06%) |
May 28, 2021 | 49.26 | 49.31 | 49.26 | 49.28 | 860,753 | +0.02(+0.05%) |
May 27, 2021 | 49.27 | 49.31 | 49.24 | 49.25 | 1,056,421 | -0.05(-0.09%) |
May 26, 2021 | 49.28 | 49.33 | 49.27 | 49.30 | 1,088,974 | -0.03(-0.06%) |
May 25, 2021 | 49.25 | 49.34 | 49.25 | 49.33 | 880,214 | +0.04(+0.07%) |
May 24, 2021 | 49.23 | 49.30 | 49.23 | 49.29 | 797,939 | +0.03(+0.06%) |
May 21, 2021 | 49.20 | 49.26 | 49.20 | 49.26 | 763,030 | +0.02(+0.05%) |
May 20, 2021 | 49.21 | 49.24 | 49.21 | 49.24 | 852,579 | +0.03(+0.07%) |
May 19, 2021 | 49.20 | 49.27 | 49.18 | 49.21 | 1,919,474 | -0.01(-0.02%) |
May 18, 2021 | 49.21 | 49.23 | 49.20 | 49.22 | 843,963 | +0.00(+0.00%) |
May 17, 2021 | 49.23 | 49.26 | 49.19 | 49.22 | 1,042,451 | -0.04(-0.07%) |
May 14, 2021 | 49.26 | 49.27 | 49.23 | 49.25 | 712,975 | +0.02(+0.04%) |
May 13, 2021 | 49.21 | 49.23 | 49.18 | 49.23 | 1,112,145 | +0.05(+0.09%) |
May 12, 2021 | 49.20 | 49.21 | 49.15 | 49.19 | 1,167,152 | -0.12(-0.24%) |
May 11, 2021 | 49.26 | 49.33 | 49.26 | 49.31 | 1,459,333 | -0.04(-0.07%) |
May 10, 2021 | 49.44 | 49.44 | 49.34 | 49.34 | 1,882,348 | -0.10(-0.21%) |
May 07, 2021 | 49.47 | 49.49 | 49.43 | 49.45 | 1,409,717 | +0.02(+0.04%) |
May 06, 2021 | 49.44 | 49.46 | 49.41 | 49.43 | 1,086,099 | +0.01(+0.02%) |
May 05, 2021 | 49.42 | 49.43 | 49.38 | 49.42 | 1,507,298 | +0.01(+0.02%) |
May 04, 2021 | 49.42 | 49.46 | 49.38 | 49.41 | 3,683,155 | -0.05(-0.09%) |
May 03, 2021 | 49.44 | 49.47 | 49.41 | 49.46 | 1,612,487 | +0.02(+0.05%) |
Apr 30, 2021 | 49.41 | 49.45 | 49.39 | 49.43 | 1,165,222 | +0.05(+0.09%) |
Apr 29, 2021 | 49.34 | 49.39 | 49.32 | 49.39 | 1,178,315 | -0.01(-0.02%) |
Apr 28, 2021 | 49.36 | 49.39 | 49.32 | 49.39 | 1,721,991 | +0.04(+0.07%) |
Apr 27, 2021 | 49.41 | 49.43 | 49.35 | 49.36 | 12,637,300 | -0.05(-0.09%) |
Apr 26, 2021 | 49.43 | 49.46 | 49.40 | 49.40 | 913,967 | -0.05(-0.09%) |
Apr 23, 2021 | 49.45 | 49.47 | 49.42 | 49.45 | 2,099,701 | -0.01(-0.02%) |
Apr 22, 2021 | 49.46 | 49.49 | 49.44 | 49.46 | 2,017,750 | -0.01(-0.02%) |
Apr 21, 2021 | 49.39 | 49.47 | 49.39 | 49.47 | 1,287,175 | +0.05(+0.09%) |
Apr 20, 2021 | 49.37 | 49.42 | 49.36 | 49.42 | 866,313 | +0.06(+0.13%) |
Apr 19, 2021 | 49.35 | 49.38 | 49.33 | 49.36 | 1,412,027 | -0.01(-0.02%) |
Apr 16, 2021 | 49.36 | 49.39 | 49.36 | 49.37 | 1,144,275 | -0.04(-0.07%) |
Apr 15, 2021 | 49.35 | 49.42 | 49.29 | 49.40 | 1,045,140 | +0.06(+0.13%) |
Apr 14, 2021 | 49.31 | 49.36 | 49.29 | 49.34 | 942,279 | +0.02(+0.04%) |
Apr 13, 2021 | 49.20 | 49.33 | 49.20 | 49.32 | 891,075 | +0.09(+0.19%) |
Apr 12, 2021 | 49.22 | 49.23 | 49.20 | 49.23 | 1,390,705 | -0.01(-0.02%) |
Apr 09, 2021 | 49.17 | 49.25 | 49.15 | 49.24 | 1,352,769 | -0.04(-0.07%) |
Apr 08, 2021 | 49.27 | 49.28 | 49.25 | 49.27 | 1,242,014 | +0.01(+0.02%) |
Apr 07, 2021 | 49.24 | 49.29 | 49.24 | 49.27 | 1,554,600 | -0.01(-0.02%) |
Apr 06, 2021 | 49.27 | 49.30 | 49.20 | 49.27 | 2,508,614 | +0.06(+0.13%) |
Apr 05, 2021 | 49.20 | 49.21 | 49.14 | 49.21 | 3,222,486 | +0.05(+0.09%) |