Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.49 | 45.59 | 45.39 | 45.40 | 1,105,472 | -0.27(-0.59%) |
Apr 28, 2022 | 45.62 | 45.69 | 45.53 | 45.67 | 991,443 | -0.02(-0.04%) |
Apr 27, 2022 | 45.88 | 45.91 | 45.69 | 45.69 | 813,359 | -0.19(-0.41%) |
Apr 26, 2022 | 45.84 | 45.97 | 45.82 | 45.87 | 1,335,610 | +0.14(+0.31%) |
Apr 25, 2022 | 45.55 | 45.88 | 45.55 | 45.73 | 1,303,912 | +0.28(+0.62%) |
Apr 22, 2022 | 45.38 | 45.55 | 45.33 | 45.45 | 1,601,720 | -0.05(-0.10%) |
Apr 21, 2022 | 45.68 | 45.68 | 45.38 | 45.50 | 849,397 | -0.24(-0.53%) |
Apr 20, 2022 | 45.57 | 45.81 | 45.57 | 45.74 | 1,042,690 | +0.26(+0.58%) |
Apr 19, 2022 | 45.60 | 45.67 | 45.46 | 45.48 | 1,002,523 | -0.28(-0.61%) |
Apr 18, 2022 | 45.87 | 45.93 | 45.75 | 45.76 | 978,678 | -0.14(-0.31%) |
Apr 14, 2022 | 46.43 | 46.43 | 45.89 | 45.90 | 655,363 | -0.38(-0.83%) |
Apr 13, 2022 | 46.22 | 46.39 | 46.22 | 46.29 | 995,473 | +0.13(+0.28%) |
Apr 12, 2022 | 46.22 | 46.32 | 46.15 | 46.15 | 1,437,524 | +0.11(+0.24%) |
Apr 11, 2022 | 46.12 | 46.14 | 45.99 | 46.04 | 892,390 | -0.21(-0.45%) |
Apr 08, 2022 | 46.34 | 46.36 | 46.18 | 46.25 | 982,951 | -0.21(-0.44%) |
Apr 07, 2022 | 46.55 | 46.58 | 46.41 | 46.45 | 956,728 | -0.10(-0.22%) |
Apr 06, 2022 | 46.50 | 46.70 | 46.42 | 46.56 | 1,159,712 | -0.16(-0.34%) |
Apr 05, 2022 | 47.09 | 47.10 | 46.70 | 46.72 | 1,487,106 | -0.45(-0.95%) |
Apr 04, 2022 | 47.17 | 47.20 | 47.06 | 47.17 | 2,370,101 | +0.03(+0.06%) |
Apr 01, 2022 | 46.93 | 47.24 | 46.93 | 47.14 | 1,178,553 | -0.14(-0.29%) |
Mar 31, 2022 | 47.33 | 47.36 | 47.23 | 47.27 | 2,991,303 | +0.03(+0.06%) |
Mar 30, 2022 | 47.08 | 47.25 | 47.02 | 47.25 | 1,663,651 | +0.14(+0.30%) |
Mar 29, 2022 | 46.96 | 47.13 | 46.95 | 47.11 | 1,141,287 | +0.21(+0.44%) |
Mar 28, 2022 | 46.79 | 46.98 | 46.79 | 46.90 | 895,086 | +0.11(+0.24%) |
Mar 25, 2022 | 46.96 | 47.05 | 46.72 | 46.79 | 840,900 | -0.36(-0.77%) |
Mar 24, 2022 | 47.12 | 47.20 | 47.04 | 47.15 | 623,212 | -0.13(-0.28%) |
Mar 23, 2022 | 47.24 | 47.28 | 47.06 | 47.28 | 1,002,858 | +0.23(+0.50%) |
Mar 22, 2022 | 47.12 | 47.12 | 47.01 | 47.05 | 1,515,502 | -0.13(-0.28%) |
Mar 21, 2022 | 47.64 | 47.64 | 47.17 | 47.18 | 1,439,999 | -0.50(-1.04%) |
Mar 18, 2022 | 47.73 | 47.73 | 47.60 | 47.68 | 639,679 | +0.10(+0.22%) |
Mar 17, 2022 | 47.64 | 47.65 | 47.51 | 47.57 | 1,005,608 | +0.08(+0.18%) |
Mar 16, 2022 | 47.45 | 47.51 | 47.19 | 47.49 | 2,175,271 | +0.05(+0.10%) |
Mar 15, 2022 | 47.44 | 47.60 | 47.38 | 47.44 | 1,309,524 | +0.07(+0.16%) |
Mar 14, 2022 | 47.51 | 47.56 | 47.36 | 47.37 | 874,051 | -0.44(-0.92%) |
Mar 11, 2022 | 47.81 | 47.87 | 47.78 | 47.81 | 605,245 | -0.04(-0.08%) |
Mar 10, 2022 | 47.94 | 47.95 | 47.74 | 47.84 | 1,147,167 | -0.25(-0.52%) |
Mar 09, 2022 | 48.21 | 48.21 | 48.05 | 48.10 | 638,534 | -0.11(-0.23%) |
Mar 08, 2022 | 48.22 | 48.24 | 48.14 | 48.21 | 913,410 | -0.20(-0.41%) |
Mar 07, 2022 | 48.54 | 48.58 | 48.38 | 48.41 | 1,643,172 | -0.26(-0.54%) |
Mar 04, 2022 | 48.70 | 48.77 | 48.62 | 48.67 | 957,095 | +0.20(+0.40%) |
Mar 03, 2022 | 48.44 | 48.51 | 48.35 | 48.47 | 2,678,868 | +0.17(+0.35%) |
Mar 02, 2022 | 48.67 | 48.69 | 48.29 | 48.30 | 813,456 | -0.58(-1.19%) |
Mar 01, 2022 | 48.79 | 49.04 | 48.77 | 48.88 | 996,805 | +0.28(+0.58%) |
Feb 28, 2022 | 48.43 | 48.64 | 48.43 | 48.60 | 1,157,159 | +0.35(+0.72%) |
Feb 25, 2022 | 48.17 | 48.25 | 48.14 | 48.25 | 627,605 | +0.07(+0.14%) |
Feb 24, 2022 | 48.23 | 48.34 | 48.14 | 48.19 | 1,475,446 | +0.07(+0.16%) |
Feb 23, 2022 | 48.24 | 48.25 | 48.11 | 48.11 | 1,128,542 | -0.21(-0.42%) |
Feb 22, 2022 | 48.31 | 48.33 | 48.24 | 48.32 | 1,323,347 | -0.06(-0.12%) |
Feb 18, 2022 | 48.38 | 0 | +0.07(+0.15%) | |||
Feb 17, 2022 | 48.24 | 48.35 | 48.22 | 48.30 | 784,472 | +0.12(+0.25%) |
Feb 16, 2022 | 48.19 | 48.22 | 48.05 | 48.18 | 946,040 | +0.06(+0.12%) |
Feb 15, 2022 | 48.18 | 48.23 | 48.11 | 48.12 | 885,571 | -0.10(-0.21%) |
Feb 14, 2022 | 48.36 | 48.36 | 48.17 | 48.23 | 1,290,334 | -0.27(-0.56%) |
Feb 11, 2022 | 48.33 | 48.51 | 48.15 | 48.50 | 1,928,714 | +0.33(+0.68%) |
Feb 10, 2022 | 48.54 | 48.54 | 48.16 | 48.17 | 1,043,929 | -0.46(-0.94%) |
Feb 09, 2022 | 48.69 | 48.74 | 48.61 | 48.63 | 876,999 | +0.05(+0.10%) |
Feb 08, 2022 | 48.68 | 48.68 | 48.58 | 48.58 | 1,032,516 | -0.17(-0.34%) |
Feb 07, 2022 | 48.74 | 48.75 | 48.65 | 48.75 | 1,084,359 | +0.07(+0.15%) |
Feb 04, 2022 | 48.77 | 48.78 | 48.66 | 48.67 | 1,469,551 | -0.35(-0.70%) |
Feb 03, 2022 | 49.01 | 49.02 | 2,420,672 | -0.20(-0.40%) | ||
Feb 02, 2022 | 49.23 | 49.32 | 49.19 | 49.22 | 1,284,118 | +0.06(+0.11%) |
Feb 01, 2022 | 49.19 | 49.21 | 49.04 | 49.16 | 2,659,213 | +0.06(+0.11%) |
Jan 31, 2022 | 49.13 | 49.22 | 49.10 | 5,733,807 | -0.07(-0.15%) | |
Jan 28, 2022 | 49.03 | 49.21 | 49.01 | 49.18 | 1,869,310 | +0.05(+0.09%) |
Jan 27, 2022 | 49.07 | 49.20 | 49.07 | 49.13 | 4,270,358 | +0.15(+0.30%) |
Jan 26, 2022 | 49.29 | 49.30 | 48.97 | 48.98 | 887,799 | -0.25(-0.51%) |
Jan 25, 2022 | 49.33 | 49.47 | 49.23 | 49.23 | 938,810 | -0.07(-0.13%) |
Jan 24, 2022 | 49.33 | 49.43 | 49.29 | 49.30 | 1,081,058 | -0.04(-0.08%) |
Jan 21, 2022 | 49.33 | 49.40 | 49.29 | 49.34 | 738,940 | +0.17(+0.34%) |
Jan 20, 2022 | 49.19 | 49.19 | 49.13 | 49.17 | 1,366,171 | +0.06(+0.11%) |
Jan 19, 2022 | 49.09 | 49.19 | 49.01 | 49.11 | 1,108,738 | +0.12(+0.25%) |
Jan 18, 2022 | 49.14 | 49.16 | 48.99 | 48.99 | 1,259,513 | -0.30(-0.60%) |
Jan 14, 2022 | 49.29 | 0 | -0.26(-0.53%) | |||
Jan 13, 2022 | 49.50 | 49.58 | 49.46 | 49.55 | 5,972,675 | +0.06(+0.11%) |
Jan 12, 2022 | 49.58 | 49.60 | 49.48 | 49.50 | 5,204,431 | -0.03(-0.06%) |
Jan 11, 2022 | 49.41 | 49.52 | 49.36 | 49.52 | 865,777 | +0.12(+0.25%) |
Jan 10, 2022 | 49.35 | 49.46 | 49.31 | 49.40 | 1,032,079 | -0.07(-0.13%) |
Jan 07, 2022 | 49.60 | 49.60 | 49.40 | 49.47 | 1,218,211 | -0.15(-0.30%) |
Jan 06, 2022 | 49.60 | 49.65 | 49.55 | 49.62 | 1,069,590 | -0.06(-0.11%) |
Jan 05, 2022 | 49.87 | 49.88 | 49.66 | 49.67 | 942,744 | -0.18(-0.36%) |
Jan 04, 2022 | 49.80 | 49.85 | 49.73 | 49.85 | 758,760 | +0.00(+0.00%) |
Jan 03, 2022 | 50.00 | 50.00 | 49.84 | 49.85 | 1,152,403 | -0.35(-0.70%) |
Dec 31, 2021 | 50.26 | 50.26 | 50.16 | 50.20 | 1,792,334 | +0.02(+0.04%) |
Dec 30, 2021 | 50.14 | 50.19 | 50.06 | 50.18 | 831,546 | +0.08(+0.17%) |
Dec 29, 2021 | 50.18 | 50.18 | 50.04 | 50.10 | 935,373 | -0.15(-0.30%) |
Dec 28, 2021 | 50.30 | 50.33 | 50.20 | 50.25 | 919,860 | +0.00(+0.00%) |
Dec 27, 2021 | 50.18 | 50.27 | 50.18 | 50.25 | 852,356 | +0.04(+0.07%) |
Dec 23, 2021 | 50.25 | 50.29 | 50.15 | 50.21 | 862,179 | -0.07(-0.15%) |
Dec 22, 2021 | 50.29 | 50.29 | 50.20 | 50.29 | 590,916 | +0.05(+0.09%) |
Dec 21, 2021 | 50.13 | 50.30 | 50.11 | 50.24 | 1,027,283 | -0.05(-0.09%) |
Dec 20, 2021 | 50.34 | 50.39 | 50.27 | 50.29 | 921,545 | -0.06(-0.11%) |
Dec 17, 2021 | 50.44 | 50.59 | 50.33 | 50.34 | 716,252 | +0.07(+0.14%) |
Dec 16, 2021 | 50.24 | 50.33 | 50.21 | 50.27 | 560,899 | +0.06(+0.11%) |
Dec 15, 2021 | 50.15 | 50.27 | 50.11 | 50.22 | 971,153 | -0.05(-0.09%) |
Dec 14, 2021 | 50.25 | 50.31 | 50.19 | 50.26 | 506,154 | -0.07(-0.13%) |
Dec 13, 2021 | 50.19 | 50.38 | 50.19 | 50.33 | 656,336 | +0.16(+0.31%) |
Dec 10, 2021 | 50.25 | 50.30 | 50.16 | 50.17 | 438,966 | +0.00(+0.00%) |
Dec 09, 2021 | 50.18 | 50.24 | 50.12 | 50.17 | 778,213 | +0.00(+0.00%) |
Dec 08, 2021 | 50.26 | 50.28 | 50.11 | 50.17 | 982,240 | -0.13(-0.26%) |
Dec 07, 2021 | 50.37 | 50.40 | 50.29 | 50.30 | 508,366 | -0.07(-0.15%) |
Dec 06, 2021 | 50.45 | 50.54 | 50.36 | 50.37 | 741,102 | -0.19(-0.37%) |
Dec 03, 2021 | 50.37 | 50.63 | 50.29 | 50.56 | 999,610 | +0.21(+0.42%) |
Dec 02, 2021 | 50.50 | 50.50 | 50.26 | 50.35 | 811,966 | +0.00(+0.00%) |
Dec 01, 2021 | 50.24 | 50.37 | 50.18 | 50.35 | 1,424,105 | +0.02(+0.04%) |
Nov 30, 2021 | 50.47 | 50.50 | 50.36 | 50.32 | 2,119,703 | +0.08(+0.17%) |
Nov 29, 2021 | 50.12 | 50.27 | 50.06 | 50.24 | 744,945 | +0.02(+0.04%) |
Nov 26, 2021 | 49.66 | 50.25 | 49.55 | 50.22 | 393,216 | +0.33(+0.67%) |
Nov 24, 2021 | 49.74 | 49.89 | 49.73 | 49.89 | 775,082 | +0.11(+0.22%) |
Nov 23, 2021 | 49.92 | 49.92 | 49.76 | 49.78 | 647,955 | -0.18(-0.35%) |
Nov 22, 2021 | 50.08 | 50.10 | 49.92 | 49.95 | 1,001,913 | -0.25(-0.50%) |
Nov 19, 2021 | 50.19 | 50.26 | 50.19 | 50.20 | 487,898 | +0.10(+0.20%) |
Nov 18, 2021 | 50.04 | 50.10 | 50.01 | 50.10 | 580,432 | +0.06(+0.11%) |
Nov 17, 2021 | 49.89 | 50.06 | 49.89 | 50.05 | 795,249 | +0.09(+0.19%) |
Nov 16, 2021 | 49.99 | 50.06 | 49.93 | 49.95 | 712,830 | -0.02(-0.04%) |
Nov 15, 2021 | 50.15 | 50.15 | 49.96 | 49.97 | 622,997 | -0.17(-0.33%) |
Nov 12, 2021 | 50.27 | 50.27 | 50.11 | 50.14 | 624,956 | -0.04(-0.07%) |
Nov 11, 2021 | 50.26 | 50.26 | 50.16 | 50.18 | 999,053 | -0.06(-0.11%) |
Nov 10, 2021 | 50.51 | 50.23 | 1,591,741 | -0.37(-0.73%) | ||
Nov 09, 2021 | 50.64 | 50.88 | 50.55 | 50.60 | 7,189,091 | +0.13(+0.26%) |
Nov 08, 2021 | 50.51 | 50.56 | 50.44 | 50.47 | 812,120 | -0.09(-0.18%) |
Nov 05, 2021 | 50.49 | 50.60 | 50.43 | 50.57 | 1,779,611 | +0.19(+0.39%) |
Nov 04, 2021 | 50.23 | 50.39 | 50.23 | 50.37 | 692,387 | +0.17(+0.33%) |
Nov 03, 2021 | 50.32 | 50.33 | 50.15 | 50.20 | 685,317 | -0.09(-0.18%) |
Nov 02, 2021 | 50.22 | 50.32 | 50.22 | 50.30 | 982,986 | +0.12(+0.24%) |
Nov 01, 2021 | 50.12 | 50.20 | 50.09 | 50.18 | 918,162 | -0.04(-0.09%) |
Oct 29, 2021 | 50.10 | 50.27 | 50.08 | 50.22 | 1,223,791 | +0.02(+0.04%) |
Oct 28, 2021 | 50.22 | 50.29 | 50.18 | 50.20 | 594,279 | -0.07(-0.15%) |
Oct 27, 2021 | 50.23 | 50.33 | 50.12 | 50.27 | 571,909 | +0.19(+0.37%) |
Oct 26, 2021 | 50.03 | 50.11 | 50.09 | 610,848 | +0.08(+0.17%) | |
Oct 25, 2021 | 49.98 | 50.04 | 49.95 | 50.01 | 1,025,259 | +0.06(+0.11%) |
Oct 22, 2021 | 49.89 | 49.98 | 49.88 | 49.95 | 390,686 | +0.10(+0.20%) |
Oct 21, 2021 | 49.93 | 49.93 | 49.85 | 49.85 | 457,272 | -0.11(-0.22%) |
Oct 20, 2021 | 49.99 | 50.05 | 49.95 | 49.96 | 597,176 | -0.04(-0.07%) |
Oct 19, 2021 | 50.09 | 50.09 | 50.00 | 50.00 | 543,201 | -0.13(-0.26%) |
Oct 18, 2021 | 50.06 | 50.16 | 50.03 | 50.13 | 368,113 | -0.05(-0.09%) |
Oct 15, 2021 | 50.20 | 50.20 | 50.14 | 50.17 | 325,974 | -0.12(-0.24%) |
Oct 14, 2021 | 50.25 | 50.30 | 50.20 | 50.29 | 392,952 | +0.08(+0.17%) |
Oct 13, 2021 | 50.12 | 50.22 | 50.12 | 50.21 | 1,038,200 | +0.11(+0.22%) |
Oct 12, 2021 | 49.99 | 50.10 | 49.94 | 50.10 | 1,270,267 | +0.20(+0.41%) |
Oct 11, 2021 | 49.92 | 49.95 | 49.89 | 49.89 | 430,693 | -0.10(-0.20%) |
Oct 08, 2021 | 50.10 | 50.10 | 49.97 | 50.00 | 543,059 | -0.09(-0.19%) |
Oct 07, 2021 | 50.16 | 50.21 | 50.09 | 50.09 | 530,315 | -0.17(-0.33%) |
Oct 06, 2021 | 50.24 | 50.27 | 50.20 | 50.26 | 1,250,853 | +0.03(+0.06%) |
Oct 05, 2021 | 50.31 | 50.36 | 50.21 | 50.23 | 532,218 | -0.11(-0.22%) |
Oct 04, 2021 | 50.32 | 50.39 | 50.28 | 50.34 | 561,490 | -0.03(-0.06%) |
Oct 01, 2021 | 50.28 | 50.39 | 50.27 | 50.37 | 771,658 | +0.18(+0.36%) |
Sep 30, 2021 | 50.24 | 50.24 | 50.15 | 50.19 | 626,698 | -0.03(-0.06%) |
Sep 29, 2021 | 50.29 | 50.31 | 50.17 | 50.22 | 428,931 | +0.03(+0.06%) |
Sep 28, 2021 | 50.25 | 50.28 | 50.15 | 50.19 | 527,610 | -0.21(-0.42%) |
Sep 27, 2021 | 50.38 | 50.45 | 50.35 | 50.40 | 620,330 | -0.06(-0.11%) |
Sep 24, 2021 | 50.49 | 50.52 | 50.42 | 50.46 | 462,029 | -0.08(-0.16%) |
Sep 23, 2021 | 50.70 | 50.77 | 50.53 | 50.54 | 495,185 | -0.29(-0.56%) |
Sep 22, 2021 | 50.78 | 50.84 | 50.73 | 50.83 | 505,068 | +0.05(+0.09%) |
Sep 21, 2021 | 50.76 | 50.80 | 50.75 | 50.78 | 492,942 | -0.01(-0.02%) |
Sep 20, 2021 | 50.73 | 50.80 | 50.73 | 50.79 | 432,021 | +0.12(+0.24%) |
Sep 17, 2021 | 50.63 | 50.67 | 49.96 | 50.67 | 340,207 | -0.05(-0.09%) |
Sep 16, 2021 | 50.69 | 50.84 | 50.68 | 50.72 | 458,688 | -0.11(-0.22%) |
Sep 15, 2021 | 50.87 | 50.87 | 50.77 | 50.83 | 479,482 | -0.05(-0.09%) |
Sep 14, 2021 | 50.81 | 50.90 | 50.77 | 50.87 | 763,396 | +0.13(+0.26%) |
Sep 13, 2021 | 50.74 | 50.77 | 50.72 | 50.74 | 428,386 | +0.06(+0.13%) |
Sep 10, 2021 | 50.72 | 50.73 | 50.63 | 50.68 | 360,729 | -0.10(-0.20%) |
Sep 09, 2021 | 50.64 | 50.79 | 50.62 | 50.78 | 647,790 | +0.13(+0.26%) |
Sep 08, 2021 | 50.63 | 50.67 | 50.54 | 50.65 | 993,369 | +0.09(+0.18%) |
Sep 07, 2021 | 50.59 | 50.59 | 50.51 | 50.56 | 612,002 | -0.11(-0.22%) |
Sep 03, 2021 | 50.70 | 50.70 | 50.64 | 50.67 | 1,565,963 | -0.09(-0.18%) |
Sep 02, 2021 | 50.74 | 50.77 | 50.69 | 50.76 | 411,836 | +0.06(+0.11%) |
Sep 01, 2021 | 50.77 | 50.77 | 50.66 | 50.71 | 628,025 | -0.01(-0.02%) |
Aug 31, 2021 | 50.73 | 50.78 | 50.67 | 50.71 | 830,817 | -0.05(-0.09%) |
Aug 30, 2021 | 50.64 | 50.76 | 50.64 | 50.76 | 455,295 | +0.06(+0.11%) |
Aug 27, 2021 | 50.57 | 50.70 | 50.53 | 50.70 | 412,741 | +0.14(+0.27%) |
Aug 26, 2021 | 50.58 | 50.58 | 50.50 | 50.57 | 423,754 | +0.00(+0.00%) |
Aug 25, 2021 | 50.65 | 50.67 | 50.53 | 50.57 | 379,564 | -0.09(-0.18%) |
Aug 24, 2021 | 50.68 | 50.72 | 50.65 | 50.66 | 368,268 | -0.07(-0.15%) |
Aug 23, 2021 | 50.72 | 50.74 | 50.68 | 50.73 | 461,709 | +0.00(+0.00%) |
Aug 20, 2021 | 50.79 | 50.79 | 50.62 | 50.73 | 295,962 | +0.00(+0.00%) |
Aug 19, 2021 | 50.73 | 50.73 | 50.67 | 50.73 | 449,575 | +0.07(+0.15%) |
Aug 18, 2021 | 50.58 | 50.68 | 50.58 | 50.66 | 626,151 | +0.01(+0.02%) |
Aug 17, 2021 | 50.66 | 50.70 | 50.64 | 50.65 | 455,801 | -0.05(-0.09%) |
Aug 16, 2021 | 50.73 | 50.78 | 50.69 | 50.70 | 461,763 | +0.05(+0.09%) |
Aug 13, 2021 | 50.51 | 50.65 | 50.50 | 50.65 | 465,774 | +0.19(+0.38%) |
Aug 12, 2021 | 50.46 | 50.47 | 50.40 | 50.46 | 557,399 | -0.02(-0.04%) |
Aug 11, 2021 | 50.46 | 50.52 | 50.37 | 50.47 | 778,597 | +0.06(+0.11%) |
Aug 10, 2021 | 50.54 | 50.54 | 50.41 | 50.42 | 688,818 | -0.07(-0.15%) |
Aug 09, 2021 | 50.64 | 50.69 | 50.47 | 50.49 | 623,784 | -0.11(-0.22%) |
Aug 06, 2021 | 50.79 | 50.79 | 50.58 | 50.60 | 939,905 | -0.22(-0.44%) |
Aug 05, 2021 | 50.87 | 51.06 | 50.80 | 50.82 | 437,897 | -0.12(-0.24%) |
Aug 04, 2021 | 50.99 | 51.05 | 50.82 | 50.94 | 575,947 | +0.00(+0.00%) |
Aug 03, 2021 | 50.96 | 50.98 | 50.91 | 50.94 | 484,758 | +0.03(+0.05%) |
Aug 02, 2021 | 50.80 | 50.97 | 50.80 | 50.92 | 504,968 | +0.14(+0.27%) |
Jul 30, 2021 | 50.74 | 50.81 | 50.74 | 50.78 | 372,767 | +0.06(+0.11%) |
Jul 29, 2021 | 50.72 | 50.75 | 50.69 | 50.72 | 370,812 | -0.08(-0.16%) |
Jul 28, 2021 | 50.69 | 50.81 | 50.65 | 50.81 | 816,862 | +0.04(+0.07%) |
Jul 27, 2021 | 50.75 | 50.81 | 50.71 | 50.77 | 812,173 | +0.12(+0.24%) |
Jul 26, 2021 | 50.72 | 50.73 | 50.62 | 50.65 | 528,747 | -0.03(-0.05%) |
Jul 23, 2021 | 50.61 | 50.69 | 50.61 | 50.68 | 640,034 | -0.05(-0.09%) |
Jul 22, 2021 | 50.60 | 50.75 | 50.60 | 50.72 | 473,401 | +0.11(+0.22%) |
Jul 21, 2021 | 50.65 | 50.67 | 50.57 | 50.61 | 1,142,102 | -0.17(-0.33%) |
Jul 20, 2021 | 50.96 | 50.96 | 50.75 | 50.78 | 1,449,390 | -0.05(-0.09%) |
Jul 19, 2021 | 50.70 | 50.86 | 50.70 | 50.83 | 617,462 | +0.27(+0.53%) |
Jul 16, 2021 | 50.50 | 50.57 | 50.49 | 50.56 | 451,602 | -0.05(-0.09%) |
Jul 15, 2021 | 50.63 | 50.63 | 50.47 | 50.60 | 885,536 | +0.11(+0.22%) |
Jul 14, 2021 | 50.42 | 50.49 | 50.40 | 50.49 | 551,804 | +0.17(+0.33%) |
Jul 13, 2021 | 50.45 | 50.49 | 50.30 | 50.33 | 1,152,676 | -0.10(-0.20%) |
Jul 12, 2021 | 50.51 | 50.51 | 50.42 | 50.43 | 764,199 | -0.03(-0.05%) |
Jul 09, 2021 | 50.57 | 50.57 | 50.46 | 50.46 | 677,928 | -0.19(-0.38%) |
Jul 08, 2021 | 50.65 | 50.69 | 50.59 | 50.65 | 489,368 | +0.06(+0.11%) |
Jul 07, 2021 | 50.55 | 50.61 | 50.50 | 50.60 | 701,889 | +0.11(+0.22%) |
Jul 06, 2021 | 50.38 | 50.52 | 50.38 | 50.49 | 552,194 | +0.17(+0.33%) |
Jul 02, 2021 | 50.28 | 50.32 | 50.23 | 50.32 | 585,180 | +0.10(+0.20%) |
Jul 01, 2021 | 50.25 | 50.25 | 50.14 | 50.22 | 535,901 | -0.02(-0.04%) |
Jun 30, 2021 | 50.25 | 50.29 | 50.23 | 50.24 | 468,744 | +0.05(+0.09%) |
Jun 29, 2021 | 50.14 | 50.19 | 50.06 | 50.19 | 531,142 | +0.02(+0.04%) |
Jun 28, 2021 | 50.13 | 50.19 | 50.11 | 50.17 | 729,106 | +0.14(+0.28%) |
Jun 25, 2021 | 50.12 | 50.14 | 49.99 | 50.04 | 438,474 | -0.10(-0.20%) |
Jun 24, 2021 | 50.13 | 50.16 | 50.11 | 50.14 | 461,515 | +0.02(+0.04%) |
Jun 23, 2021 | 50.14 | 50.16 | 50.09 | 50.12 | 440,660 | -0.04(-0.07%) |
Jun 22, 2021 | 50.04 | 50.20 | 50.02 | 50.16 | 463,067 | +0.07(+0.15%) |
Jun 21, 2021 | 50.14 | 50.23 | 50.06 | 50.08 | 1,212,024 | -0.15(-0.29%) |
Jun 18, 2021 | 50.14 | 50.25 | 50.06 | 50.23 | 806,813 | +0.15(+0.29%) |
Jun 17, 2021 | 50.00 | 50.19 | 49.99 | 50.08 | 721,832 | +0.15(+0.29%) |
Jun 16, 2021 | 50.14 | 50.16 | 49.89 | 49.94 | 1,040,723 | -0.17(-0.33%) |
Jun 15, 2021 | 50.07 | 50.10 | 50.04 | 50.10 | 556,608 | +0.03(+0.06%) |
Jun 14, 2021 | 50.18 | 50.18 | 50.06 | 50.07 | 403,694 | -0.13(-0.26%) |
Jun 11, 2021 | 50.19 | 50.23 | 50.16 | 50.20 | 606,828 | -0.03(-0.05%) |
Jun 10, 2021 | 50.07 | 50.23 | 50.03 | 50.23 | 700,651 | +0.11(+0.22%) |
Jun 09, 2021 | 50.15 | 50.17 | 50.09 | 50.12 | 626,175 | +0.10(+0.20%) |
Jun 08, 2021 | 50.03 | 50.04 | 50.00 | 50.02 | 627,016 | +0.07(+0.15%) |
Jun 07, 2021 | 49.93 | 49.95 | 49.92 | 49.94 | 566,660 | -0.03(-0.06%) |
Jun 04, 2021 | 49.84 | 49.97 | 49.84 | 49.97 | 377,797 | +0.19(+0.39%) |
Jun 03, 2021 | 49.84 | 49.85 | 49.76 | 49.78 | 661,243 | -0.11(-0.22%) |
Jun 02, 2021 | 49.86 | 50.01 | 49.85 | 49.89 | 723,895 | +0.06(+0.11%) |
Jun 01, 2021 | 49.81 | 49.88 | 49.73 | 49.83 | 785,659 | +0.00(+0.00%) |
May 28, 2021 | 49.77 | 49.88 | 49.77 | 49.83 | 687,047 | +0.02(+0.04%) |
May 27, 2021 | 49.80 | 49.86 | 49.78 | 49.81 | 530,204 | -0.08(-0.17%) |
May 26, 2021 | 49.89 | 49.93 | 49.84 | 49.90 | 796,547 | -0.03(-0.06%) |
May 25, 2021 | 49.82 | 49.92 | 49.82 | 49.92 | 445,096 | +0.14(+0.28%) |
May 24, 2021 | 49.79 | 49.80 | 49.74 | 49.79 | 480,264 | +0.06(+0.11%) |
May 21, 2021 | 49.72 | 49.76 | 49.68 | 49.73 | 446,048 | +0.01(+0.02%) |
May 20, 2021 | 49.62 | 49.72 | 49.62 | 49.72 | 528,753 | +0.16(+0.31%) |
May 19, 2021 | 49.63 | 49.68 | 49.51 | 49.57 | 589,293 | -0.06(-0.13%) |
May 18, 2021 | 49.64 | 49.64 | 49.59 | 49.63 | 478,032 | -0.03(-0.06%) |
May 17, 2021 | 49.69 | 49.69 | 49.64 | 49.66 | 517,224 | -0.04(-0.07%) |
May 14, 2021 | 49.64 | 49.70 | 49.63 | 49.69 | 392,811 | +0.11(+0.22%) |
May 13, 2021 | 49.53 | 49.60 | 49.53 | 49.58 | 737,424 | +0.07(+0.15%) |
May 12, 2021 | 49.59 | 49.59 | 49.48 | 49.51 | 1,075,929 | -0.17(-0.33%) |
May 11, 2021 | 49.68 | 49.70 | 49.64 | 49.68 | 502,776 | -0.09(-0.18%) |
May 10, 2021 | 49.85 | 49.90 | 49.76 | 49.77 | 1,404,180 | -0.12(-0.24%) |
May 07, 2021 | 49.94 | 50.03 | 49.86 | 49.89 | 717,367 | -0.01(-0.02%) |
May 06, 2021 | 49.84 | 49.92 | 49.84 | 49.90 | 591,003 | +0.02(+0.04%) |
May 05, 2021 | 49.81 | 49.88 | 49.80 | 49.88 | 522,581 | +0.05(+0.09%) |
May 04, 2021 | 49.86 | 49.91 | 49.80 | 49.83 | 974,294 | +0.06(+0.11%) |