Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.01 | 46.06 | 46.01 | 46.03 | 1,131,894 | -0.07(-0.14%) |
Apr 28, 2022 | 46.09 | 46.11 | 46.06 | 46.10 | 1,093,136 | -0.03(-0.06%) |
Apr 27, 2022 | 46.19 | 46.20 | 46.13 | 46.13 | 2,021,080 | -0.04(-0.08%) |
Apr 26, 2022 | 46.15 | 46.17 | 46.13 | 46.16 | 2,062,814 | +0.09(+0.20%) |
Apr 25, 2022 | 46.09 | 46.15 | 46.06 | 46.07 | 1,767,338 | +0.07(+0.14%) |
Apr 22, 2022 | 45.95 | 46.02 | 45.94 | 46.01 | 881,392 | -0.03(-0.06%) |
Apr 21, 2022 | 46.05 | 46.05 | 45.97 | 46.03 | 1,276,943 | -0.07(-0.14%) |
Apr 20, 2022 | 46.07 | 46.10 | 46.06 | 46.10 | 1,108,543 | +0.04(+0.08%) |
Apr 19, 2022 | 46.12 | 46.14 | 46.06 | 46.06 | 1,127,604 | -0.11(-0.24%) |
Apr 18, 2022 | 46.17 | 46.19 | 46.16 | 46.17 | 955,016 | -0.02(-0.04%) |
Apr 14, 2022 | 46.22 | 46.22 | 46.16 | 46.19 | 2,585,275 | -0.06(-0.12%) |
Apr 13, 2022 | 46.26 | 46.32 | 46.24 | 46.25 | 1,407,985 | +0.01(+0.02%) |
Apr 12, 2022 | 46.18 | 46.24 | 46.17 | 46.24 | 1,122,358 | +0.13(+0.28%) |
Apr 11, 2022 | 46.08 | 46.13 | 46.08 | 46.11 | 812,088 | +0.00(+0.00%) |
Apr 08, 2022 | 46.10 | 46.14 | 46.09 | 46.11 | 1,128,575 | -0.05(-0.10%) |
Apr 07, 2022 | 46.15 | 46.18 | 46.14 | 46.15 | 1,650,511 | +0.04(+0.08%) |
Apr 06, 2022 | 46.06 | 46.16 | 46.06 | 46.12 | 1,547,789 | +0.01(+0.02%) |
Apr 05, 2022 | 46.15 | 46.15 | 46.08 | 46.11 | 1,789,395 | -0.06(-0.12%) |
Apr 04, 2022 | 46.16 | 46.17 | 46.14 | 46.16 | 1,338,268 | +0.02(+0.04%) |
Apr 01, 2022 | 46.15 | 46.16 | 46.13 | 46.15 | 3,183,383 | -0.11(-0.24%) |
Mar 31, 2022 | 46.26 | 46.28 | 46.25 | 46.25 | 984,424 | +0.00(+0.00%) |
Mar 30, 2022 | 46.21 | 46.25 | 46.20 | 46.25 | 1,033,021 | +0.05(+0.10%) |
Mar 29, 2022 | 46.21 | 46.24 | 46.18 | 46.21 | 1,190,911 | +0.02(+0.04%) |
Mar 28, 2022 | 46.21 | 46.23 | 46.19 | 46.19 | 1,066,035 | -0.05(-0.10%) |
Mar 25, 2022 | 46.29 | 46.30 | 46.21 | 46.24 | 2,283,307 | -0.11(-0.24%) |
Mar 24, 2022 | 46.35 | 46.37 | 46.33 | 46.35 | 573,308 | -0.03(-0.06%) |
Mar 23, 2022 | 46.36 | 46.38 | 46.34 | 46.38 | 874,291 | +0.06(+0.12%) |
Mar 22, 2022 | 46.32 | 46.35 | 46.31 | 46.32 | 1,347,497 | -0.06(-0.12%) |
Mar 21, 2022 | 46.47 | 46.47 | 46.36 | 46.38 | 1,662,500 | -0.14(-0.30%) |
Mar 18, 2022 | 46.51 | 46.52 | 46.51 | 46.52 | 2,072,592 | -0.01(-0.02%) |
Mar 17, 2022 | 46.52 | 46.54 | 46.52 | 46.52 | 1,536,201 | -0.01(-0.02%) |
Mar 16, 2022 | 46.60 | 46.60 | 46.47 | 46.53 | 2,467,954 | -0.06(-0.12%) |
Mar 15, 2022 | 46.65 | 46.66 | 46.59 | 46.59 | 1,713,884 | +0.01(+0.02%) |
Mar 14, 2022 | 46.62 | 46.64 | 46.58 | 46.58 | 1,009,404 | -0.11(-0.24%) |
Mar 11, 2022 | 46.70 | 46.71 | 46.67 | 46.69 | 782,710 | -0.03(-0.06%) |
Mar 10, 2022 | 46.71 | 46.73 | 46.72 | 2,527,875 | -0.03(-0.06%) | |
Mar 09, 2022 | 46.74 | 46.77 | 46.74 | 46.75 | 1,413,598 | -0.05(-0.10%) |
Mar 08, 2022 | 46.81 | 46.83 | 46.78 | 46.80 | 2,173,697 | -0.06(-0.12%) |
Mar 07, 2022 | 46.85 | 46.89 | 46.85 | 46.85 | 1,853,244 | -0.05(-0.10%) |
Mar 04, 2022 | 46.90 | 46.95 | 46.90 | 46.90 | 1,947,609 | +0.05(+0.10%) |
Mar 03, 2022 | 46.85 | 46.88 | 46.83 | 46.85 | 1,831,290 | +0.00(+0.00%) |
Mar 02, 2022 | 46.95 | 46.95 | 46.85 | 46.85 | 5,649,739 | -0.16(-0.34%) |
Mar 01, 2022 | 47.00 | 47.09 | 46.99 | 47.01 | 3,731,958 | +0.11(+0.23%) |
Feb 28, 2022 | 46.90 | 46.94 | 46.90 | 46.90 | 693,406 | +0.07(+0.16%) |
Feb 25, 2022 | 46.79 | 46.83 | 46.78 | 46.83 | 2,459,752 | +0.01(+0.02%) |
Feb 24, 2022 | 46.88 | 46.89 | 46.81 | 46.82 | 2,250,033 | +0.04(+0.08%) |
Feb 23, 2022 | 46.80 | 46.81 | 46.78 | 46.78 | 6,956,376 | -0.03(-0.06%) |
Feb 22, 2022 | 46.83 | 46.84 | 46.80 | 46.81 | 1,439,536 | -0.05(-0.10%) |
Feb 18, 2022 | 46.86 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 46.82 | 46.86 | 46.82 | 46.85 | 843,395 | +0.03(+0.06%) |
Feb 16, 2022 | 46.78 | 46.83 | 46.77 | 46.82 | 1,415,764 | +0.06(+0.12%) |
Feb 15, 2022 | 46.75 | 46.77 | 46.74 | 46.76 | 1,053,427 | +0.02(+0.04%) |
Feb 14, 2022 | 46.75 | 46.78 | 46.73 | 46.74 | 1,689,674 | -0.08(-0.18%) |
Feb 11, 2022 | 46.78 | 46.85 | 46.74 | 46.83 | 4,518,041 | +0.12(+0.26%) |
Feb 10, 2022 | 46.85 | 46.86 | 46.71 | 46.71 | 3,102,739 | -0.22(-0.48%) |
Feb 09, 2022 | 46.96 | 46.97 | 46.93 | 46.93 | 1,311,411 | -0.02(-0.04%) |
Feb 08, 2022 | 46.97 | 46.98 | 46.95 | 46.95 | 4,343,653 | -0.04(-0.08%) |
Feb 07, 2022 | 47.00 | 47.01 | 46.98 | 46.99 | 2,475,201 | +0.01(+0.02%) |
Feb 04, 2022 | 47.01 | 47.01 | 46.97 | 46.98 | 2,876,985 | -0.10(-0.22%) |
Feb 03, 2022 | 47.10 | 47.07 | 47.08 | 1,910,205 | -0.04(-0.08%) | |
Feb 02, 2022 | 47.12 | 47.14 | 47.12 | 47.12 | 1,501,481 | +0.02(+0.04%) |
Feb 01, 2022 | 47.12 | 47.13 | 47.08 | 47.10 | 2,826,761 | -0.00(-0.01%) |
Jan 31, 2022 | 47.10 | 47.13 | 47.10 | 2,871,857 | +0.00(+0.00%) | |
Jan 28, 2022 | 47.09 | 47.13 | 47.09 | 47.10 | 6,077,829 | +0.00(+0.00%) |
Jan 27, 2022 | 47.10 | 47.12 | 47.08 | 47.10 | 3,973,725 | -0.04(-0.08%) |
Jan 26, 2022 | 47.22 | 47.24 | 47.12 | 47.14 | 11,704,751 | -0.08(-0.18%) |
Jan 25, 2022 | 47.25 | 47.26 | 47.22 | 47.22 | 1,537,073 | -0.02(-0.04%) |
Jan 24, 2022 | 47.23 | 47.28 | 47.23 | 47.24 | 1,532,627 | +0.01(+0.02%) |
Jan 21, 2022 | 47.22 | 47.23 | 47.21 | 47.23 | 2,970,433 | +0.05(+0.10%) |
Jan 20, 2022 | 47.18 | 47.19 | 47.18 | 47.19 | 1,088,151 | -0.01(-0.02%) |
Jan 19, 2022 | 47.18 | 47.21 | 47.18 | 47.19 | 2,431,060 | +0.02(+0.04%) |
Jan 18, 2022 | 47.20 | 47.20 | 47.17 | 47.18 | 770,667 | -0.07(-0.16%) |
Jan 14, 2022 | 47.25 | 0 | -0.06(-0.12%) | |||
Jan 13, 2022 | 47.28 | 47.31 | 47.28 | 47.31 | 957,725 | +0.02(+0.04%) |
Jan 12, 2022 | 47.29 | 47.30 | 47.28 | 47.29 | 637,209 | +0.00(+0.00%) |
Jan 11, 2022 | 47.26 | 47.30 | 47.25 | 47.29 | 1,208,521 | +0.00(+0.00%) |
Jan 10, 2022 | 47.29 | 47.31 | 47.28 | 47.29 | 1,160,871 | -0.02(-0.04%) |
Jan 07, 2022 | 47.31 | 47.32 | 47.29 | 47.31 | 1,079,038 | -0.01(-0.02%) |
Jan 06, 2022 | 47.33 | 47.33 | 47.31 | 47.32 | 799,227 | -0.05(-0.10%) |
Jan 05, 2022 | 47.39 | 47.40 | 47.34 | 47.36 | 1,307,707 | -0.06(-0.12%) |
Jan 04, 2022 | 47.39 | 47.42 | 47.39 | 47.42 | 776,569 | +0.03(+0.06%) |
Jan 03, 2022 | 47.39 | 47.41 | 47.38 | 47.39 | 1,809,113 | -0.06(-0.12%) |
Dec 31, 2021 | 47.45 | 47.46 | 47.44 | 47.45 | 849,766 | +0.00(+0.00%) |
Dec 30, 2021 | 47.43 | 47.45 | 47.43 | 47.45 | 1,031,911 | +0.02(+0.04%) |
Dec 29, 2021 | 47.42 | 47.44 | 47.42 | 47.43 | 1,489,589 | -0.01(-0.02%) |
Dec 28, 2021 | 47.43 | 47.44 | 47.43 | 47.44 | 697,619 | +0.01(+0.02%) |
Dec 27, 2021 | 47.42 | 47.43 | 47.42 | 47.43 | 1,201,426 | -0.03(-0.06%) |
Dec 23, 2021 | 47.45 | 47.46 | 47.43 | 47.46 | 934,222 | +0.00(+0.00%) |
Dec 22, 2021 | 47.46 | 47.46 | 47.44 | 47.46 | 851,157 | +0.00(+0.00%) |
Dec 21, 2021 | 47.46 | 47.47 | 47.43 | 47.46 | 1,876,240 | -0.04(-0.08%) |
Dec 20, 2021 | 47.49 | 47.51 | 47.48 | 47.49 | 1,257,375 | +0.03(+0.06%) |
Dec 17, 2021 | 47.48 | 47.50 | 47.46 | 47.47 | 920,464 | -0.02(-0.05%) |
Dec 16, 2021 | 47.46 | 47.49 | 47.46 | 47.49 | 823,589 | +0.05(+0.10%) |
Dec 15, 2021 | 47.43 | 47.45 | 47.40 | 47.44 | 1,768,586 | -0.01(-0.02%) |
Dec 14, 2021 | 47.45 | 47.46 | 47.44 | 47.45 | 536,947 | -0.01(-0.02%) |
Dec 13, 2021 | 47.43 | 47.47 | 47.43 | 47.46 | 618,171 | +0.01(+0.02%) |
Dec 10, 2021 | 47.43 | 47.46 | 47.43 | 47.45 | 979,736 | +0.04(+0.08%) |
Dec 09, 2021 | 47.43 | 47.44 | 47.42 | 47.42 | 733,107 | -0.02(-0.04%) |
Dec 08, 2021 | 47.41 | 47.43 | 47.40 | 47.43 | 839,350 | +0.02(+0.04%) |
Dec 07, 2021 | 47.43 | 47.44 | 47.42 | 47.42 | 1,423,360 | -0.06(-0.12%) |
Dec 06, 2021 | 47.50 | 47.50 | 47.47 | 47.47 | 931,111 | -0.04(-0.08%) |
Dec 03, 2021 | 47.45 | 47.52 | 47.45 | 47.51 | 1,022,337 | +0.04(+0.08%) |
Dec 02, 2021 | 47.51 | 47.51 | 47.47 | 47.47 | 621,640 | -0.07(-0.14%) |
Dec 01, 2021 | 47.51 | 47.54 | 47.49 | 47.54 | 1,462,171 | -0.02(-0.03%) |
Nov 30, 2021 | 47.61 | 47.64 | 47.61 | 47.55 | 1,318,524 | -0.02(-0.04%) |
Nov 29, 2021 | 47.55 | 47.58 | 47.54 | 47.57 | 765,032 | +0.00(+0.00%) |
Nov 26, 2021 | 47.56 | 47.59 | 47.55 | 47.57 | 478,712 | +0.10(+0.22%) |
Nov 24, 2021 | 47.46 | 47.47 | 47.45 | 47.47 | 430,911 | -0.02(-0.04%) |
Nov 23, 2021 | 47.48 | 47.50 | 47.48 | 47.49 | 997,796 | +0.02(+0.04%) |
Nov 22, 2021 | 47.49 | 47.51 | 47.47 | 47.47 | 813,401 | -0.07(-0.16%) |
Nov 19, 2021 | 47.58 | 47.59 | 47.53 | 47.54 | 1,263,010 | -0.01(-0.02%) |
Nov 18, 2021 | 47.53 | 47.56 | 47.53 | 47.55 | 1,215,497 | +0.01(+0.02%) |
Nov 17, 2021 | 47.52 | 47.55 | 47.52 | 47.54 | 1,043,205 | +0.01(+0.02%) |
Nov 16, 2021 | 47.52 | 47.54 | 47.52 | 47.53 | 1,824,467 | +0.00(+0.00%) |
Nov 15, 2021 | 47.53 | 47.54 | 47.52 | 47.53 | 1,574,391 | +0.00(+0.00%) |
Nov 12, 2021 | 47.53 | 47.54 | 47.52 | 47.53 | 709,969 | +0.03(+0.06%) |
Nov 11, 2021 | 47.52 | 47.53 | 47.51 | 47.51 | 368,607 | -0.04(-0.08%) |
Nov 10, 2021 | 47.55 | 47.52 | 47.54 | 834,152 | -0.08(-0.18%) | |
Nov 09, 2021 | 47.63 | 47.64 | 47.62 | 47.63 | 2,185,929 | +0.04(+0.08%) |
Nov 08, 2021 | 47.63 | 47.63 | 47.59 | 47.59 | 661,929 | -0.06(-0.12%) |
Nov 05, 2021 | 47.62 | 47.66 | 47.62 | 47.65 | 1,152,708 | +0.01(+0.02%) |
Nov 04, 2021 | 47.61 | 47.65 | 47.61 | 47.64 | 885,045 | +0.05(+0.10%) |
Nov 03, 2021 | 47.59 | 47.59 | 47.54 | 47.59 | 926,889 | -0.01(-0.02%) |
Nov 02, 2021 | 47.57 | 47.60 | 47.57 | 47.60 | 1,432,236 | +0.05(+0.10%) |
Nov 01, 2021 | 47.53 | 47.56 | 47.59 | 47.55 | 1,421,838 | -0.03(-0.05%) |
Oct 29, 2021 | 47.52 | 47.59 | 47.52 | 47.58 | 909,616 | +0.02(+0.04%) |
Oct 28, 2021 | 47.54 | 47.59 | 47.54 | 47.56 | 841,080 | -0.01(-0.02%) |
Oct 27, 2021 | 47.57 | 47.58 | 47.53 | 47.57 | 693,141 | -0.01(-0.02%) |
Oct 26, 2021 | 47.56 | 47.58 | 47.58 | 747,322 | -0.01(-0.02%) | |
Oct 25, 2021 | 47.56 | 47.59 | 47.56 | 47.59 | 773,687 | +0.03(+0.06%) |
Oct 22, 2021 | 47.55 | 47.56 | 47.53 | 47.56 | 970,893 | -0.01(-0.02%) |
Oct 21, 2021 | 47.59 | 47.60 | 47.56 | 47.57 | 894,186 | -0.05(-0.10%) |
Oct 20, 2021 | 47.62 | 47.62 | 47.62 | 47.62 | 469,655 | +0.00(+0.00%) |
Oct 19, 2021 | 47.61 | 47.62 | 47.61 | 47.62 | 628,613 | +0.03(+0.06%) |
Oct 18, 2021 | 47.58 | 47.61 | 47.58 | 47.59 | 647,543 | -0.04(-0.08%) |
Oct 15, 2021 | 47.62 | 47.64 | 47.62 | 47.62 | 1,160,119 | -0.04(-0.08%) |
Oct 14, 2021 | 47.66 | 47.66 | 47.62 | 47.66 | 1,349,832 | +0.01(+0.02%) |
Oct 13, 2021 | 47.65 | 47.66 | 47.64 | 47.65 | 416,448 | -0.02(-0.04%) |
Oct 12, 2021 | 47.65 | 47.67 | 47.65 | 47.67 | 439,099 | +0.01(+0.02%) |
Oct 11, 2021 | 47.67 | 47.67 | 47.66 | 47.66 | 391,920 | -0.03(-0.06%) |
Oct 08, 2021 | 47.70 | 47.70 | 47.68 | 47.69 | 779,449 | +0.00(+0.00%) |
Oct 07, 2021 | 47.70 | 47.71 | 47.69 | 47.69 | 583,949 | -0.03(-0.06%) |
Oct 06, 2021 | 47.71 | 47.72 | 47.71 | 47.72 | 578,636 | +0.00(+0.00%) |
Oct 05, 2021 | 47.73 | 47.73 | 47.72 | 47.72 | 1,280,965 | -0.02(-0.04%) |
Oct 04, 2021 | 47.73 | 47.74 | 47.73 | 47.74 | 1,045,600 | -0.01(-0.02%) |
Oct 01, 2021 | 47.73 | 47.75 | 47.73 | 47.75 | 1,568,164 | +0.03(+0.06%) |
Sep 30, 2021 | 47.71 | 47.72 | 47.71 | 47.72 | 747,294 | +0.01(+0.02%) |
Sep 29, 2021 | 47.72 | 47.72 | 47.71 | 47.71 | 569,786 | +0.00(+0.00%) |
Sep 28, 2021 | 47.69 | 47.71 | 47.69 | 47.71 | 824,393 | +0.00(+0.00%) |
Sep 27, 2021 | 47.70 | 47.71 | 47.70 | 47.71 | 794,374 | -0.01(-0.02%) |
Sep 24, 2021 | 47.72 | 47.72 | 47.71 | 47.72 | 870,231 | -0.01(-0.02%) |
Sep 23, 2021 | 47.72 | 47.73 | 47.72 | 47.72 | 444,967 | -0.01(-0.02%) |
Sep 22, 2021 | 47.75 | 47.76 | 47.73 | 47.73 | 904,967 | -0.04(-0.08%) |
Sep 21, 2021 | 47.75 | 47.77 | 47.75 | 47.77 | 788,431 | +0.01(+0.02%) |
Sep 20, 2021 | 47.76 | 47.76 | 47.75 | 47.76 | 772,319 | +0.02(+0.04%) |
Sep 17, 2021 | 47.75 | 47.75 | 47.75 | 47.74 | 941,116 | -0.02(-0.04%) |
Sep 16, 2021 | 47.76 | 47.76 | 47.75 | 47.76 | 386,127 | -0.02(-0.04%) |
Sep 15, 2021 | 47.76 | 47.78 | 47.76 | 47.78 | 396,317 | +0.01(+0.02%) |
Sep 14, 2021 | 47.77 | 47.78 | 47.77 | 47.77 | 394,233 | +0.00(+0.00%) |
Sep 13, 2021 | 47.75 | 47.77 | 47.75 | 47.77 | 1,358,551 | +0.01(+0.02%) |
Sep 10, 2021 | 47.76 | 47.77 | 47.75 | 47.76 | 557,935 | -0.01(-0.02%) |
Sep 09, 2021 | 47.75 | 47.77 | 47.75 | 47.77 | 466,521 | +0.01(+0.02%) |
Sep 08, 2021 | 47.77 | 47.77 | 47.75 | 47.76 | 2,113,065 | +0.00(+0.00%) |
Sep 07, 2021 | 47.75 | 47.76 | 47.75 | 47.76 | 403,451 | -0.01(-0.02%) |
Sep 03, 2021 | 47.76 | 47.77 | 47.76 | 47.77 | 727,176 | +0.01(+0.02%) |
Sep 02, 2021 | 47.76 | 47.78 | 47.76 | 47.76 | 537,010 | -0.01(-0.02%) |
Sep 01, 2021 | 47.77 | 47.78 | 47.76 | 47.77 | 1,451,091 | -0.01(-0.01%) |
Aug 31, 2021 | 47.78 | 47.78 | 47.77 | 47.78 | 633,637 | +0.00(+0.00%) |
Aug 30, 2021 | 47.76 | 47.78 | 47.76 | 47.78 | 439,018 | +0.02(+0.04%) |
Aug 27, 2021 | 47.73 | 47.77 | 47.73 | 47.76 | 547,419 | +0.01(+0.02%) |
Aug 26, 2021 | 47.74 | 47.75 | 47.73 | 47.75 | 2,447,433 | +0.01(+0.02%) |
Aug 25, 2021 | 47.75 | 47.75 | 47.73 | 47.74 | 628,212 | -0.01(-0.02%) |
Aug 24, 2021 | 47.73 | 47.75 | 47.73 | 47.75 | 812,406 | +0.02(+0.04%) |
Aug 23, 2021 | 47.74 | 47.75 | 47.73 | 47.73 | 321,888 | -0.01(-0.02%) |
Aug 20, 2021 | 47.74 | 47.75 | 47.73 | 47.74 | 1,001,491 | +0.00(+0.00%) |
Aug 19, 2021 | 47.75 | 47.76 | 47.74 | 47.74 | 675,270 | -0.01(-0.02%) |
Aug 18, 2021 | 47.74 | 47.76 | 47.73 | 47.75 | 665,727 | -0.01(-0.02%) |
Aug 17, 2021 | 47.74 | 47.76 | 47.74 | 47.76 | 1,019,446 | +0.01(+0.02%) |
Aug 16, 2021 | 47.76 | 47.77 | 47.75 | 47.75 | 547,918 | +0.00(+0.00%) |
Aug 13, 2021 | 47.72 | 47.75 | 47.72 | 47.75 | 413,214 | +0.01(+0.02%) |
Aug 12, 2021 | 47.73 | 47.74 | 47.73 | 47.74 | 545,758 | +0.00(+0.00%) |
Aug 11, 2021 | 47.72 | 47.74 | 47.72 | 47.74 | 527,114 | +0.02(+0.04%) |
Aug 10, 2021 | 47.74 | 47.74 | 47.71 | 47.72 | 377,822 | -0.02(-0.04%) |
Aug 09, 2021 | 47.76 | 47.76 | 47.73 | 47.74 | 873,265 | -0.01(-0.02%) |
Aug 06, 2021 | 47.75 | 47.75 | 47.74 | 47.75 | 512,995 | -0.03(-0.06%) |
Aug 05, 2021 | 47.76 | 47.78 | 47.75 | 47.78 | 695,331 | -0.01(-0.02%) |
Aug 04, 2021 | 47.81 | 47.81 | 47.77 | 47.79 | 971,317 | -0.02(-0.04%) |
Aug 03, 2021 | 47.80 | 47.81 | 47.79 | 47.81 | 671,912 | +0.01(+0.02%) |
Aug 02, 2021 | 47.79 | 47.81 | 47.79 | 47.80 | 1,133,275 | +0.02(+0.03%) |
Jul 30, 2021 | 47.78 | 47.78 | 47.77 | 47.78 | 919,192 | +0.02(+0.04%) |
Jul 29, 2021 | 47.77 | 47.77 | 47.76 | 47.76 | 441,183 | +0.00(+0.00%) |
Jul 28, 2021 | 47.76 | 47.77 | 47.74 | 47.76 | 696,698 | -0.01(-0.02%) |
Jul 27, 2021 | 47.76 | 47.77 | 47.75 | 47.77 | 847,050 | +0.01(+0.02%) |
Jul 26, 2021 | 47.76 | 47.76 | 47.75 | 47.76 | 496,555 | +0.00(+0.00%) |
Jul 23, 2021 | 47.76 | 47.76 | 47.75 | 47.76 | 1,266,446 | +0.01(+0.02%) |
Jul 22, 2021 | 47.75 | 47.76 | 47.74 | 47.75 | 865,138 | +0.00(+0.00%) |
Jul 21, 2021 | 47.76 | 47.76 | 47.74 | 47.75 | 1,369,427 | -0.01(-0.02%) |
Jul 20, 2021 | 47.77 | 47.78 | 47.74 | 47.76 | 4,782,547 | +0.02(+0.04%) |
Jul 19, 2021 | 47.74 | 47.77 | 47.74 | 47.74 | 838,729 | +0.01(+0.02%) |
Jul 16, 2021 | 47.71 | 47.73 | 47.71 | 47.73 | 641,032 | +0.00(+0.00%) |
Jul 15, 2021 | 47.73 | 47.73 | 47.72 | 47.73 | 738,748 | +0.02(+0.04%) |
Jul 14, 2021 | 47.72 | 47.72 | 47.72 | 47.72 | 523,162 | +0.02(+0.04%) |
Jul 13, 2021 | 47.70 | 47.71 | 47.70 | 47.70 | 787,850 | -0.02(-0.04%) |
Jul 12, 2021 | 47.73 | 47.74 | 47.72 | 47.72 | 755,823 | -0.03(-0.06%) |
Jul 09, 2021 | 47.73 | 47.74 | 47.73 | 47.74 | 1,255,382 | -0.01(-0.02%) |
Jul 08, 2021 | 47.75 | 47.76 | 47.74 | 47.75 | 752,243 | +0.01(+0.02%) |
Jul 07, 2021 | 47.72 | 47.74 | 47.72 | 47.74 | 1,236,440 | +0.02(+0.04%) |
Jul 06, 2021 | 47.72 | 47.73 | 47.71 | 47.72 | 1,230,845 | +0.01(+0.02%) |
Jul 02, 2021 | 47.71 | 47.72 | 47.69 | 47.72 | 1,058,577 | +0.02(+0.04%) |
Jul 01, 2021 | 47.70 | 47.70 | 47.68 | 47.70 | 1,721,141 | -0.00(-0.01%) |
Jun 30, 2021 | 47.69 | 47.70 | 47.69 | 47.70 | 684,990 | +0.00(+0.00%) |
Jun 29, 2021 | 47.68 | 47.70 | 47.68 | 47.70 | 544,836 | +0.02(+0.04%) |
Jun 28, 2021 | 47.68 | 47.69 | 47.68 | 47.68 | 467,726 | +0.01(+0.02%) |
Jun 25, 2021 | 47.68 | 47.68 | 47.67 | 47.67 | 429,429 | -0.01(-0.02%) |
Jun 24, 2021 | 47.68 | 47.69 | 47.67 | 47.68 | 566,592 | -0.01(-0.02%) |
Jun 23, 2021 | 47.71 | 47.71 | 47.68 | 47.69 | 653,131 | -0.02(-0.04%) |
Jun 22, 2021 | 47.70 | 47.71 | 47.69 | 47.71 | 782,863 | +0.03(+0.06%) |
Jun 21, 2021 | 47.66 | 47.68 | 47.65 | 47.68 | 515,082 | +0.00(+0.00%) |
Jun 18, 2021 | 47.67 | 47.68 | 47.63 | 47.68 | 1,470,322 | -0.02(-0.04%) |
Jun 17, 2021 | 47.72 | 47.72 | 47.70 | 47.70 | 904,543 | -0.02(-0.04%) |
Jun 16, 2021 | 47.76 | 47.77 | 47.71 | 47.72 | 1,044,305 | -0.05(-0.10%) |
Jun 15, 2021 | 47.76 | 47.77 | 47.76 | 47.77 | 1,554,483 | -0.01(-0.02%) |
Jun 14, 2021 | 47.77 | 47.77 | 47.77 | 47.77 | 714,492 | -0.01(-0.02%) |
Jun 11, 2021 | 47.77 | 47.78 | 47.77 | 47.78 | 840,906 | +0.00(+0.00%) |
Jun 10, 2021 | 47.77 | 47.78 | 47.77 | 47.78 | 885,903 | +0.01(+0.02%) |
Jun 09, 2021 | 47.78 | 47.78 | 47.77 | 47.77 | 592,899 | +0.01(+0.02%) |
Jun 08, 2021 | 47.77 | 47.77 | 47.77 | 47.77 | 485,950 | -0.01(-0.02%) |
Jun 07, 2021 | 47.77 | 47.77 | 47.77 | 47.77 | 556,274 | +0.00(+0.00%) |
Jun 04, 2021 | 47.77 | 47.77 | 47.77 | 47.77 | 522,290 | +0.01(+0.02%) |
Jun 03, 2021 | 47.77 | 47.77 | 47.76 | 47.77 | 1,043,133 | -0.02(-0.04%) |
Jun 02, 2021 | 47.77 | 47.78 | 47.77 | 47.78 | 973,846 | +0.00(+0.00%) |
Jun 01, 2021 | 47.77 | 47.78 | 47.77 | 47.78 | 949,733 | -0.00(-0.01%) |
May 28, 2021 | 47.77 | 47.79 | 47.77 | 47.79 | 700,163 | +0.01(+0.02%) |
May 27, 2021 | 47.77 | 47.78 | 47.77 | 47.78 | 651,926 | +0.01(+0.02%) |
May 26, 2021 | 47.77 | 47.78 | 47.77 | 47.77 | 810,066 | -0.01(-0.02%) |
May 25, 2021 | 47.77 | 47.78 | 47.76 | 47.78 | 910,425 | +0.01(+0.02%) |
May 24, 2021 | 47.76 | 47.77 | 47.76 | 47.77 | 1,118,523 | +0.01(+0.02%) |
May 21, 2021 | 47.76 | 47.77 | 47.75 | 47.76 | 1,528,176 | +0.00(+0.00%) |
May 20, 2021 | 47.75 | 47.77 | 47.75 | 47.76 | 1,135,497 | +0.02(+0.04%) |
May 19, 2021 | 47.76 | 47.77 | 47.74 | 47.74 | 1,904,029 | -0.02(-0.04%) |
May 18, 2021 | 47.76 | 47.77 | 47.75 | 47.76 | 1,802,466 | +0.00(+0.00%) |
May 17, 2021 | 47.75 | 47.76 | 47.75 | 47.76 | 3,558,885 | +0.00(+0.00%) |
May 14, 2021 | 47.75 | 47.76 | 47.75 | 47.76 | 1,404,882 | +0.00(+0.00%) |
May 13, 2021 | 47.74 | 47.76 | 47.74 | 47.76 | 1,816,691 | +0.01(+0.02%) |
May 12, 2021 | 47.73 | 47.75 | 47.73 | 47.75 | 1,508,376 | +0.00(+0.00%) |
May 11, 2021 | 47.76 | 47.76 | 47.75 | 47.75 | 933,997 | -0.02(-0.04%) |
May 10, 2021 | 47.76 | 47.78 | 47.76 | 47.77 | 912,058 | +0.01(+0.02%) |
May 07, 2021 | 47.78 | 47.78 | 47.76 | 47.76 | 1,241,032 | +0.00(+0.00%) |
May 06, 2021 | 47.76 | 47.76 | 47.75 | 47.76 | 711,078 | +0.00(+0.00%) |
May 05, 2021 | 47.75 | 47.76 | 47.74 | 47.76 | 615,130 | +0.01(+0.02%) |
May 04, 2021 | 47.75 | 47.76 | 47.74 | 47.75 | 928,705 | +0.01(+0.02%) |