Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.91 | 43.06 | 42.84 | 42.88 | 383,488 | -0.14(-0.33%) |
Apr 28, 2022 | 42.89 | 43.02 | 42.77 | 43.02 | 68,416 | -0.34(-0.78%) |
Apr 27, 2022 | 43.40 | 43.51 | 43.30 | 43.36 | 85,727 | -0.37(-0.85%) |
Apr 26, 2022 | 43.90 | 43.90 | 43.67 | 43.72 | 66,790 | -0.02(-0.05%) |
Apr 25, 2022 | 43.83 | 43.90 | 43.74 | 43.74 | 81,351 | -0.06(-0.14%) |
Apr 22, 2022 | 44.00 | 44.00 | 43.77 | 43.80 | 54,691 | -0.33(-0.75%) |
Apr 21, 2022 | 44.51 | 44.51 | 44.08 | 44.13 | 116,768 | -0.34(-0.76%) |
Apr 20, 2022 | 44.42 | 44.57 | 44.37 | 44.47 | 120,781 | +0.53(+1.20%) |
Apr 19, 2022 | 44.05 | 44.06 | 43.93 | 43.94 | 104,864 | -0.36(-0.82%) |
Apr 18, 2022 | 44.49 | 44.50 | 44.28 | 44.31 | 64,195 | -0.22(-0.50%) |
Apr 14, 2022 | 44.75 | 44.75 | 44.44 | 44.53 | 76,734 | -0.32(-0.71%) |
Apr 13, 2022 | 44.65 | 44.98 | 44.58 | 44.85 | 92,671 | +0.20(+0.45%) |
Apr 12, 2022 | 44.93 | 44.93 | 44.65 | 44.65 | 163,110 | -0.09(-0.20%) |
Apr 11, 2022 | 44.87 | 44.87 | 44.70 | 44.74 | 96,077 | -0.30(-0.67%) |
Apr 08, 2022 | 44.93 | 45.11 | 44.87 | 45.04 | 224,584 | -0.12(-0.27%) |
Apr 07, 2022 | 45.28 | 45.28 | 45.15 | 45.16 | 104,644 | -0.20(-0.44%) |
Apr 06, 2022 | 45.36 | 45.42 | 45.18 | 45.36 | 139,799 | -0.21(-0.46%) |
Apr 05, 2022 | 45.96 | 45.98 | 45.51 | 45.57 | 139,272 | -0.58(-1.26%) |
Apr 04, 2022 | 46.27 | 46.27 | 46.08 | 46.15 | 119,521 | -0.10(-0.22%) |
Apr 01, 2022 | 46.04 | 46.29 | 45.99 | 46.25 | 102,250 | -0.15(-0.32%) |
Mar 31, 2022 | 46.39 | 46.61 | 46.34 | 46.40 | 138,947 | +0.01(+0.02%) |
Mar 30, 2022 | 46.25 | 46.43 | 46.20 | 46.39 | 141,902 | +0.25(+0.54%) |
Mar 29, 2022 | 46.22 | 46.31 | 46.05 | 46.14 | 108,042 | +0.23(+0.50%) |
Mar 28, 2022 | 45.81 | 45.93 | 45.74 | 45.91 | 94,091 | -0.15(-0.33%) |
Mar 25, 2022 | 46.15 | 46.23 | 46.02 | 46.06 | 104,301 | -0.19(-0.41%) |
Mar 24, 2022 | 46.21 | 46.26 | 46.08 | 46.25 | 192,225 | -0.24(-0.52%) |
Mar 23, 2022 | 46.38 | 46.52 | 46.25 | 46.49 | 141,082 | +0.10(+0.22%) |
Mar 22, 2022 | 46.44 | 46.44 | 46.08 | 46.39 | 154,720 | -0.13(-0.28%) |
Mar 21, 2022 | 46.74 | 46.78 | 46.46 | 46.52 | 105,541 | -0.41(-0.87%) |
Mar 18, 2022 | 46.82 | 47.02 | 46.75 | 46.93 | 65,677 | -0.05(-0.11%) |
Mar 17, 2022 | 46.87 | 47.19 | 46.80 | 46.98 | 229,751 | +0.15(+0.32%) |
Mar 16, 2022 | 46.63 | 46.83 | 46.39 | 46.83 | 212,842 | +0.26(+0.56%) |
Mar 15, 2022 | 46.60 | 46.78 | 46.57 | 46.57 | 1,180,430 | +0.21(+0.45%) |
Mar 14, 2022 | 46.55 | 46.64 | 46.36 | 46.36 | 129,382 | -0.49(-1.04%) |
Mar 11, 2022 | 47.02 | 47.07 | 46.81 | 46.85 | 75,231 | -0.21(-0.45%) |
Mar 10, 2022 | 47.22 | 47.22 | 47.05 | 47.06 | 127,354 | -0.44(-0.93%) |
Mar 09, 2022 | 47.35 | 47.70 | 47.35 | 47.50 | 254,444 | +0.28(+0.59%) |
Mar 08, 2022 | 47.24 | 47.41 | 47.15 | 47.22 | 184,305 | -0.29(-0.61%) |
Mar 07, 2022 | 47.75 | 47.79 | 47.43 | 47.51 | 131,214 | -0.46(-0.96%) |
Mar 04, 2022 | 47.81 | 48.01 | 47.75 | 47.97 | 94,038 | +0.00(+0.00%) |
Mar 03, 2022 | 47.98 | 48.06 | 47.86 | 47.97 | 87,699 | -0.14(-0.29%) |
Mar 02, 2022 | 48.22 | 48.26 | 47.99 | 48.11 | 118,633 | -0.48(-0.99%) |
Mar 01, 2022 | 48.34 | 48.59 | 48.21 | 48.59 | 966,005 | +0.35(+0.72%) |
Feb 28, 2022 | 47.97 | 48.37 | 47.97 | 48.24 | 420,784 | +0.19(+0.40%) |
Feb 25, 2022 | 47.85 | 48.05 | 47.85 | 48.05 | 92,646 | +0.14(+0.29%) |
Feb 24, 2022 | 47.86 | 47.97 | 47.66 | 47.91 | 101,308 | -0.17(-0.35%) |
Feb 23, 2022 | 48.26 | 48.27 | 48.08 | 48.08 | 396,678 | -0.20(-0.41%) |
Feb 22, 2022 | 48.18 | 48.26 | 48.14 | 48.28 | 90,791 | -0.05(-0.10%) |
Feb 18, 2022 | 48.33 | 0 | -0.06(-0.12%) | |||
Feb 17, 2022 | 48.29 | 48.49 | 48.29 | 48.39 | 93,473 | -0.01(-0.02%) |
Feb 16, 2022 | 48.21 | 48.40 | 48.21 | 48.40 | 61,015 | +0.21(+0.44%) |
Feb 15, 2022 | 48.02 | 48.24 | 48.01 | 48.19 | 51,436 | +0.21(+0.44%) |
Feb 14, 2022 | 48.20 | 48.20 | 47.91 | 47.98 | 91,787 | -0.51(-1.05%) |
Feb 11, 2022 | 48.42 | 48.54 | 48.29 | 48.49 | 115,663 | +0.12(+0.25%) |
Feb 10, 2022 | 48.43 | 48.76 | 48.32 | 48.37 | 88,592 | -0.39(-0.80%) |
Feb 09, 2022 | 48.75 | 48.88 | 48.70 | 48.76 | 150,951 | +0.16(+0.33%) |
Feb 08, 2022 | 48.57 | 48.62 | 48.44 | 48.60 | 78,173 | -0.29(-0.59%) |
Feb 07, 2022 | 48.87 | 48.93 | 48.75 | 48.89 | 56,576 | -0.09(-0.18%) |
Feb 04, 2022 | 48.86 | 49.02 | 48.86 | 48.98 | 70,990 | -0.21(-0.43%) |
Feb 03, 2022 | 49.11 | 49.24 | 49.19 | 60,432 | -0.04(-0.08%) | |
Feb 02, 2022 | 49.26 | 49.30 | 49.16 | 49.23 | 66,570 | +0.11(+0.22%) |
Feb 01, 2022 | 49.09 | 49.16 | 48.90 | 49.12 | 629,679 | +0.19(+0.39%) |
Jan 31, 2022 | 48.69 | 48.99 | 48.69 | 48.93 | 79,841 | +0.20(+0.41%) |
Jan 28, 2022 | 48.80 | 48.80 | 48.57 | 48.73 | 274,304 | -0.05(-0.10%) |
Jan 27, 2022 | 48.91 | 48.91 | 48.62 | 48.78 | 283,616 | -0.29(-0.59%) |
Jan 26, 2022 | 49.42 | 49.49 | 49.07 | 49.07 | 151,702 | -0.43(-0.87%) |
Jan 25, 2022 | 49.55 | 49.55 | 49.40 | 49.50 | 429,190 | -0.08(-0.16%) |
Jan 24, 2022 | 49.64 | 49.69 | 49.54 | 49.58 | 487,124 | -0.12(-0.24%) |
Jan 21, 2022 | 49.91 | 49.91 | 49.70 | 49.70 | 57,463 | +0.23(+0.46%) |
Jan 20, 2022 | 49.74 | 49.74 | 49.47 | 49.47 | 128,315 | -0.11(-0.22%) |
Jan 19, 2022 | 49.61 | 49.66 | 49.55 | 49.58 | 126,877 | +0.25(+0.51%) |
Jan 18, 2022 | 49.71 | 49.77 | 49.32 | 49.33 | 223,365 | -0.63(-1.26%) |
Jan 14, 2022 | 49.96 | 0 | -0.37(-0.73%) | |||
Jan 13, 2022 | 50.42 | 50.42 | 50.33 | 50.33 | 96,693 | +0.12(+0.24%) |
Jan 12, 2022 | 50.11 | 50.25 | 50.01 | 50.21 | 196,681 | +0.43(+0.86%) |
Jan 11, 2022 | 49.56 | 49.79 | 49.51 | 49.78 | 57,838 | +0.17(+0.34%) |
Jan 10, 2022 | 49.36 | 49.61 | 49.36 | 49.61 | 530,228 | -0.04(-0.08%) |
Jan 07, 2022 | 49.66 | 49.72 | 49.55 | 49.65 | 182,801 | +0.23(+0.46%) |
Jan 06, 2022 | 49.58 | 49.64 | 49.41 | 49.42 | 186,835 | -0.27(-0.54%) |
Jan 05, 2022 | 49.93 | 49.96 | 49.65 | 49.69 | 128,740 | -0.06(-0.12%) |
Jan 04, 2022 | 49.78 | 49.92 | 49.66 | 49.75 | 81,808 | +0.04(+0.08%) |
Jan 03, 2022 | 50.06 | 50.06 | 49.64 | 49.71 | 383,117 | -0.53(-1.05%) |
Dec 31, 2021 | 50.14 | 50.30 | 50.13 | 50.24 | 59,649 | +0.18(+0.36%) |
Dec 30, 2021 | 50.15 | 50.15 | 50.01 | 50.06 | 55,065 | -0.06(-0.12%) |
Dec 29, 2021 | 50.14 | 50.22 | 50.03 | 50.12 | 69,099 | -0.07(-0.14%) |
Dec 28, 2021 | 50.28 | 50.28 | 50.13 | 50.19 | 104,943 | -0.01(-0.02%) |
Dec 27, 2021 | 50.24 | 50.27 | 50.10 | 50.20 | 124,360 | -0.10(-0.20%) |
Dec 23, 2021 | 50.20 | 50.30 | 50.12 | 50.30 | 112,711 | -0.09(-0.18%) |
Dec 22, 2021 | 50.33 | 50.42 | 50.21 | 50.39 | 236,934 | +0.17(+0.34%) |
Dec 21, 2021 | 50.75 | 50.75 | 50.17 | 50.22 | 385,465 | -0.20(-0.40%) |
Dec 20, 2021 | 50.58 | 50.61 | 50.41 | 50.42 | 162,564 | -0.06(-0.12%) |
Dec 17, 2021 | 50.73 | 50.73 | 50.48 | 50.48 | 56,478 | -0.24(-0.47%) |
Dec 16, 2021 | 50.63 | 50.75 | 50.58 | 50.72 | 96,206 | +0.10(+0.19%) |
Dec 15, 2021 | 50.42 | 50.64 | 50.32 | 50.62 | 71,492 | +0.15(+0.30%) |
Dec 14, 2021 | 50.68 | 50.68 | 50.41 | 50.47 | 87,253 | -0.17(-0.33%) |
Dec 13, 2021 | 50.74 | 50.83 | 50.59 | 50.64 | 340,477 | -0.09(-0.18%) |
Dec 10, 2021 | 50.66 | 50.74 | 50.57 | 50.73 | 77,769 | +0.03(+0.06%) |
Dec 09, 2021 | 50.67 | 50.70 | 50.56 | 50.70 | 69,364 | -0.02(-0.04%) |
Dec 08, 2021 | 50.65 | 50.73 | 50.55 | 50.72 | 44,702 | +0.14(+0.28%) |
Dec 07, 2021 | 50.51 | 50.58 | 49.87 | 50.58 | 94,801 | +0.03(+0.06%) |
Dec 06, 2021 | 50.57 | 50.58 | 50.41 | 50.55 | 108,307 | -0.12(-0.24%) |
Dec 03, 2021 | 50.46 | 50.71 | 50.35 | 50.67 | 109,717 | +0.12(+0.24%) |
Dec 02, 2021 | 50.71 | 50.74 | 49.50 | 50.55 | 88,264 | -0.08(-0.16%) |
Dec 01, 2021 | 50.60 | 50.81 | 50.52 | 50.63 | 137,880 | +0.01(+0.02%) |
Nov 30, 2021 | 50.75 | 50.84 | 50.71 | 50.62 | 192,453 | +0.23(+0.45%) |
Nov 29, 2021 | 50.28 | 50.39 | 50.06 | 50.39 | 145,693 | +0.01(+0.02%) |
Nov 26, 2021 | 50.36 | 50.40 | 50.21 | 50.38 | 76,305 | +0.65(+1.30%) |
Nov 24, 2021 | 49.58 | 49.74 | 49.54 | 49.74 | 139,747 | -0.09(-0.18%) |
Nov 23, 2021 | 49.91 | 49.94 | 49.80 | 49.82 | 159,091 | -0.26(-0.52%) |
Nov 22, 2021 | 50.25 | 50.27 | 50.02 | 50.08 | 100,257 | -0.46(-0.91%) |
Nov 19, 2021 | 50.62 | 50.65 | 50.48 | 50.54 | 74,979 | -0.09(-0.18%) |
Nov 18, 2021 | 50.46 | 50.63 | 50.39 | 50.63 | 121,994 | +0.23(+0.45%) |
Nov 17, 2021 | 50.26 | 50.40 | 50.25 | 50.40 | 71,836 | +0.15(+0.30%) |
Nov 16, 2021 | 50.35 | 50.45 | 50.24 | 50.25 | 145,702 | -0.21(-0.41%) |
Nov 15, 2021 | 50.82 | 50.82 | 50.46 | 50.46 | 69,220 | -0.34(-0.67%) |
Nov 12, 2021 | 50.76 | 50.84 | 50.67 | 50.80 | 92,933 | +0.04(+0.08%) |
Nov 11, 2021 | 50.81 | 50.86 | 50.72 | 50.76 | 68,331 | -0.05(-0.10%) |
Nov 10, 2021 | 51.43 | 50.80 | 50.81 | 144,834 | -0.81(-1.56%) | |
Nov 09, 2021 | 51.61 | 51.68 | 51.52 | 51.62 | 209,893 | +0.25(+0.48%) |
Nov 08, 2021 | 51.41 | 51.49 | 51.35 | 51.37 | 163,162 | -0.03(-0.06%) |
Nov 05, 2021 | 51.21 | 51.43 | 50.98 | 51.40 | 106,905 | +0.25(+0.49%) |
Nov 04, 2021 | 51.14 | 51.19 | 50.90 | 51.15 | 94,631 | +0.00(+0.00%) |
Nov 03, 2021 | 51.00 | 51.15 | 50.92 | 51.15 | 125,265 | +0.15(+0.29%) |
Nov 02, 2021 | 51.10 | 51.10 | 50.97 | 51.00 | 81,320 | +0.03(+0.06%) |
Nov 01, 2021 | 50.81 | 51.02 | 50.80 | 50.97 | 154,868 | +0.11(+0.22%) |
Oct 29, 2021 | 51.04 | 51.07 | 50.78 | 50.86 | 139,466 | -0.45(-0.87%) |
Oct 28, 2021 | 51.24 | 51.44 | 51.21 | 51.31 | 137,328 | +0.15(+0.29%) |
Oct 27, 2021 | 51.21 | 51.27 | 51.12 | 51.16 | 94,990 | +0.22(+0.43%) |
Oct 26, 2021 | 50.99 | 50.94 | 89,462 | -0.02(-0.04%) | ||
Oct 25, 2021 | 50.93 | 50.99 | 50.84 | 50.96 | 75,382 | -0.07(-0.14%) |
Oct 22, 2021 | 50.96 | 51.08 | 50.92 | 51.03 | 149,675 | +0.18(+0.35%) |
Oct 21, 2021 | 51.04 | 51.10 | 50.84 | 50.85 | 142,008 | -0.21(-0.41%) |
Oct 20, 2021 | 50.98 | 51.13 | 50.98 | 51.06 | 109,203 | +0.11(+0.21%) |
Oct 19, 2021 | 51.10 | 51.10 | 50.92 | 50.95 | 43,241 | +0.04(+0.08%) |
Oct 18, 2021 | 50.90 | 50.90 | 50.88 | 50.91 | 310,799 | -0.13(-0.25%) |
Oct 15, 2021 | 51.12 | 51.12 | 50.97 | 51.04 | 52,430 | -0.15(-0.29%) |
Oct 14, 2021 | 51.13 | 51.20 | 51.11 | 51.19 | 101,198 | +0.27(+0.53%) |
Oct 13, 2021 | 50.78 | 50.93 | 50.69 | 50.92 | 177,930 | +0.32(+0.63%) |
Oct 12, 2021 | 50.61 | 50.61 | 50.47 | 50.60 | 205,482 | -0.01(-0.02%) |
Oct 11, 2021 | 50.67 | 50.74 | 50.48 | 50.61 | 103,194 | -0.26(-0.51%) |
Oct 08, 2021 | 50.90 | 50.91 | 50.76 | 50.87 | 82,041 | -0.07(-0.14%) |
Oct 07, 2021 | 50.98 | 51.03 | 50.89 | 50.94 | 115,590 | -0.02(-0.04%) |
Oct 06, 2021 | 50.84 | 50.96 | 50.83 | 50.96 | 133,968 | -0.12(-0.23%) |
Oct 05, 2021 | 51.20 | 51.20 | 50.98 | 51.08 | 83,853 | -0.22(-0.43%) |
Oct 04, 2021 | 51.28 | 51.32 | 51.11 | 51.30 | 103,451 | +0.05(+0.10%) |
Oct 01, 2021 | 51.09 | 51.26 | 51.09 | 51.25 | 107,245 | +0.15(+0.29%) |
Sep 30, 2021 | 50.93 | 51.10 | 50.87 | 51.10 | 151,479 | +0.18(+0.35%) |
Sep 29, 2021 | 51.18 | 51.21 | 50.88 | 50.92 | 122,505 | -0.32(-0.62%) |
Sep 28, 2021 | 51.29 | 51.29 | 51.13 | 51.24 | 142,028 | -0.33(-0.64%) |
Sep 27, 2021 | 51.53 | 51.59 | 51.44 | 51.57 | 135,536 | -0.10(-0.19%) |
Sep 24, 2021 | 51.66 | 51.73 | 51.60 | 51.67 | 185,179 | -0.24(-0.46%) |
Sep 23, 2021 | 52.05 | 52.06 | 51.88 | 51.90 | 198,733 | -0.12(-0.23%) |
Sep 22, 2021 | 52.05 | 52.23 | 51.90 | 52.02 | 117,249 | -0.01(-0.02%) |
Sep 21, 2021 | 52.12 | 52.12 | 51.99 | 52.03 | 58,029 | -0.04(-0.08%) |
Sep 20, 2021 | 51.96 | 52.07 | 51.96 | 52.07 | 53,638 | +0.12(+0.23%) |
Sep 17, 2021 | 52.08 | 52.08 | 51.91 | 51.95 | 78,014 | -0.23(-0.44%) |
Sep 16, 2021 | 52.17 | 52.22 | 52.13 | 52.18 | 187,981 | -0.32(-0.61%) |
Sep 15, 2021 | 52.55 | 52.55 | 52.39 | 52.50 | 87,089 | -0.01(-0.02%) |
Sep 14, 2021 | 52.58 | 52.58 | 52.46 | 52.51 | 137,570 | +0.06(+0.11%) |
Sep 13, 2021 | 52.39 | 52.50 | 52.36 | 52.45 | 205,928 | +0.02(+0.04%) |
Sep 10, 2021 | 52.54 | 52.56 | 52.36 | 52.43 | 94,773 | -0.19(-0.36%) |
Sep 09, 2021 | 52.48 | 52.66 | 52.44 | 52.62 | 80,909 | +0.25(+0.47%) |
Sep 08, 2021 | 52.35 | 52.38 | 52.25 | 52.37 | 83,838 | +0.00(+0.00%) |
Sep 07, 2021 | 52.48 | 52.48 | 52.33 | 52.37 | 76,026 | -0.37(-0.70%) |
Sep 03, 2021 | 52.78 | 52.82 | 52.67 | 52.74 | 99,941 | -0.05(-0.09%) |
Sep 02, 2021 | 52.71 | 52.80 | 52.62 | 52.79 | 2,493,721 | +0.18(+0.34%) |
Sep 01, 2021 | 52.51 | 52.63 | 52.51 | 52.61 | 259,157 | +0.13(+0.25%) |
Aug 31, 2021 | 52.64 | 52.67 | 52.44 | 52.48 | 171,516 | -0.23(-0.43%) |
Aug 30, 2021 | 52.57 | 52.71 | 52.55 | 52.71 | 55,623 | +0.09(+0.17%) |
Aug 27, 2021 | 52.29 | 52.63 | 52.24 | 52.62 | 71,057 | +0.29(+0.55%) |
Aug 26, 2021 | 52.36 | 52.36 | 52.28 | 52.33 | 94,646 | -0.15(-0.28%) |
Aug 25, 2021 | 52.45 | 52.48 | 52.37 | 52.48 | 69,055 | -0.16(-0.30%) |
Aug 24, 2021 | 52.64 | 52.66 | 52.57 | 52.64 | 185,233 | +0.06(+0.11%) |
Aug 23, 2021 | 52.48 | 52.62 | 52.44 | 52.58 | 50,938 | +0.16(+0.30%) |
Aug 20, 2021 | 52.34 | 52.42 | 52.25 | 52.42 | 57,320 | +0.08(+0.15%) |
Aug 19, 2021 | 52.39 | 52.43 | 52.29 | 52.34 | 71,942 | -0.17(-0.32%) |
Aug 18, 2021 | 52.51 | 52.56 | 52.37 | 52.51 | 59,601 | +0.00(+0.00%) |
Aug 17, 2021 | 52.60 | 52.61 | 52.45 | 52.51 | 48,619 | -0.25(-0.47%) |
Aug 16, 2021 | 52.78 | 52.85 | 52.67 | 52.76 | 41,816 | -0.11(-0.21%) |
Aug 13, 2021 | 52.64 | 52.87 | 52.55 | 52.87 | 49,322 | +0.37(+0.70%) |
Aug 12, 2021 | 52.49 | 52.53 | 52.41 | 52.50 | 279,143 | -0.11(-0.21%) |
Aug 11, 2021 | 52.55 | 52.62 | 52.48 | 52.61 | 44,106 | +0.10(+0.19%) |
Aug 10, 2021 | 52.54 | 52.58 | 52.45 | 52.51 | 119,666 | -0.05(-0.09%) |
Aug 09, 2021 | 52.62 | 52.73 | 52.50 | 52.56 | 91,815 | -0.07(-0.13%) |
Aug 06, 2021 | 52.74 | 52.78 | 52.56 | 52.63 | 68,025 | -0.46(-0.86%) |
Aug 05, 2021 | 53.14 | 53.14 | 53.04 | 53.09 | 65,175 | -0.01(-0.02%) |
Aug 04, 2021 | 53.34 | 53.35 | 52.99 | 53.10 | 53,319 | -0.08(-0.15%) |
Aug 03, 2021 | 53.18 | 53.19 | 53.08 | 53.18 | 66,939 | +0.09(+0.17%) |
Aug 02, 2021 | 53.03 | 53.14 | 53.03 | 53.09 | 98,267 | +0.14(+0.26%) |
Jul 30, 2021 | 52.94 | 52.99 | 52.88 | 52.95 | 50,948 | -0.08(-0.15%) |
Jul 29, 2021 | 52.96 | 53.06 | 52.85 | 53.03 | 136,266 | +0.19(+0.36%) |
Jul 28, 2021 | 52.56 | 52.85 | 52.52 | 52.84 | 57,572 | +0.11(+0.21%) |
Jul 27, 2021 | 52.67 | 52.78 | 52.59 | 52.73 | 64,371 | +0.15(+0.28%) |
Jul 26, 2021 | 52.47 | 52.63 | 52.47 | 52.58 | 78,179 | +0.21(+0.40%) |
Jul 23, 2021 | 52.32 | 52.49 | 52.27 | 52.37 | 370,541 | -0.09(-0.17%) |
Jul 22, 2021 | 52.50 | 52.57 | 52.39 | 52.46 | 102,408 | +0.10(+0.19%) |
Jul 21, 2021 | 52.20 | 52.42 | 52.20 | 52.36 | 35,324 | +0.02(+0.04%) |
Jul 20, 2021 | 52.36 | 52.38 | 52.21 | 52.34 | 45,292 | -0.04(-0.08%) |
Jul 19, 2021 | 52.46 | 52.51 | 52.34 | 52.38 | 56,076 | +0.08(+0.15%) |
Jul 16, 2021 | 52.27 | 52.37 | 52.27 | 52.30 | 43,521 | -0.05(-0.09%) |
Jul 15, 2021 | 52.38 | 52.39 | 52.30 | 52.35 | 136,791 | -0.01(-0.02%) |
Jul 14, 2021 | 52.30 | 52.40 | 52.23 | 52.36 | 89,087 | +0.37(+0.71%) |
Jul 13, 2021 | 52.23 | 52.29 | 51.99 | 51.99 | 154,002 | -0.35(-0.67%) |
Jul 12, 2021 | 52.45 | 52.45 | 52.32 | 52.34 | 93,041 | -0.04(-0.08%) |
Jul 09, 2021 | 52.41 | 52.48 | 52.28 | 52.38 | 97,865 | +0.02(+0.04%) |
Jul 08, 2021 | 52.45 | 52.50 | 52.31 | 52.36 | 62,293 | +0.21(+0.40%) |
Jul 07, 2021 | 52.19 | 52.26 | 52.11 | 52.15 | 122,054 | +0.01(+0.02%) |
Jul 06, 2021 | 52.12 | 52.24 | 52.07 | 52.14 | 111,292 | -0.04(-0.08%) |
Jul 02, 2021 | 52.09 | 52.24 | 51.93 | 52.18 | 95,587 | +0.27(+0.52%) |
Jul 01, 2021 | 52.03 | 52.10 | 51.89 | 51.91 | 182,498 | -0.08(-0.15%) |
Jun 30, 2021 | 52.14 | 52.15 | 51.96 | 51.99 | 92,748 | -0.07(-0.13%) |
Jun 29, 2021 | 52.13 | 52.14 | 51.99 | 52.06 | 162,172 | -0.10(-0.19%) |
Jun 28, 2021 | 52.20 | 52.33 | 52.13 | 52.16 | 124,106 | -0.04(-0.08%) |
Jun 25, 2021 | 52.41 | 52.41 | 52.13 | 52.20 | 69,956 | -0.14(-0.27%) |
Jun 24, 2021 | 52.29 | 52.38 | 52.20 | 52.34 | 286,662 | +0.26(+0.50%) |
Jun 23, 2021 | 52.33 | 52.38 | 52.08 | 52.08 | 182,278 | -0.19(-0.36%) |
Jun 22, 2021 | 52.31 | 52.31 | 52.07 | 52.27 | 91,384 | +0.08(+0.15%) |
Jun 21, 2021 | 52.25 | 52.25 | 52.09 | 52.19 | 134,666 | +0.15(+0.29%) |
Jun 18, 2021 | 51.98 | 52.17 | 51.97 | 52.04 | 63,594 | -0.07(-0.13%) |
Jun 17, 2021 | 52.30 | 52.38 | 52.11 | 52.11 | 232,497 | -0.40(-0.76%) |
Jun 16, 2021 | 53.00 | 53.11 | 52.51 | 52.51 | 80,799 | -0.51(-0.96%) |
Jun 15, 2021 | 53.10 | 53.11 | 53.00 | 53.02 | 120,880 | -0.13(-0.24%) |
Jun 14, 2021 | 53.21 | 53.23 | 53.07 | 53.15 | 49,999 | -0.04(-0.08%) |
Jun 11, 2021 | 53.34 | 53.34 | 53.11 | 53.19 | 126,224 | -0.18(-0.34%) |
Jun 10, 2021 | 53.25 | 53.45 | 53.14 | 53.38 | 118,088 | +0.12(+0.22%) |
Jun 09, 2021 | 53.33 | 53.47 | 53.21 | 53.26 | 94,028 | +0.07(+0.13%) |
Jun 08, 2021 | 53.25 | 53.28 | 53.19 | 53.19 | 61,644 | +0.01(+0.02%) |
Jun 07, 2021 | 53.11 | 53.21 | 53.11 | 53.18 | 94,927 | +0.03(+0.06%) |
Jun 04, 2021 | 53.04 | 53.19 | 53.04 | 53.15 | 181,709 | +0.27(+0.51%) |
Jun 03, 2021 | 53.04 | 53.04 | 52.82 | 52.88 | 67,626 | -0.29(-0.54%) |
Jun 02, 2021 | 53.14 | 53.24 | 53.08 | 53.17 | 87,484 | -0.11(-0.21%) |
Jun 01, 2021 | 53.26 | 53.34 | 53.21 | 53.28 | 89,117 | +0.16(+0.30%) |
May 28, 2021 | 52.91 | 53.15 | 52.91 | 53.12 | 79,600 | -0.04(-0.07%) |
May 27, 2021 | 53.10 | 53.16 | 53.03 | 53.16 | 91,726 | -0.06(-0.11%) |
May 26, 2021 | 53.26 | 53.38 | 53.17 | 53.22 | 92,848 | -0.12(-0.22%) |
May 25, 2021 | 53.26 | 53.36 | 53.20 | 53.34 | 82,902 | +0.28(+0.53%) |
May 24, 2021 | 52.96 | 53.16 | 52.96 | 53.06 | 71,921 | +0.11(+0.21%) |
May 21, 2021 | 53.07 | 53.14 | 52.87 | 52.95 | 87,279 | +0.01(+0.02%) |
May 20, 2021 | 52.83 | 53.01 | 52.82 | 52.94 | 72,222 | +0.22(+0.42%) |
May 19, 2021 | 52.96 | 53.00 | 52.66 | 52.72 | 155,078 | -0.27(-0.51%) |
May 18, 2021 | 53.01 | 53.08 | 52.91 | 52.99 | 396,155 | +0.25(+0.47%) |
May 17, 2021 | 52.81 | 52.82 | 52.64 | 52.74 | 114,829 | -0.02(-0.04%) |
May 14, 2021 | 52.73 | 52.83 | 52.66 | 52.76 | 122,792 | +0.31(+0.59%) |
May 13, 2021 | 52.44 | 52.49 | 52.34 | 52.45 | 71,929 | +0.02(+0.04%) |
May 12, 2021 | 52.64 | 52.73 | 52.39 | 52.43 | 86,052 | -0.49(-0.92%) |
May 11, 2021 | 52.98 | 53.03 | 52.89 | 52.92 | 107,049 | -0.14(-0.26%) |
May 10, 2021 | 53.13 | 53.23 | 53.03 | 53.06 | 333,449 | -0.03(-0.06%) |
May 07, 2021 | 52.90 | 53.15 | 52.88 | 53.09 | 87,739 | +0.34(+0.64%) |
May 06, 2021 | 52.61 | 52.79 | 52.61 | 52.75 | 59,349 | +0.20(+0.38%) |
May 05, 2021 | 52.53 | 52.63 | 52.46 | 52.55 | 75,093 | -0.03(-0.06%) |
May 04, 2021 | 52.64 | 52.68 | 52.54 | 52.58 | 95,196 | -0.18(-0.34%) |