Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.77 | 44.96 | 44.77 | 44.85 | 1,804,404 | +0.20(+0.44%) |
Jun 29, 2022 | 44.50 | 44.66 | 44.42 | 44.65 | 812,230 | +0.27(+0.61%) |
Jun 28, 2022 | 44.36 | 44.42 | 44.31 | 44.38 | 2,744,194 | +0.01(+0.02%) |
Jun 27, 2022 | 44.45 | 44.55 | 44.33 | 44.37 | 1,133,980 | -0.20(-0.44%) |
Jun 24, 2022 | 44.57 | 44.76 | 44.56 | 44.57 | 1,227,922 | -0.07(-0.15%) |
Jun 23, 2022 | 44.67 | 44.90 | 44.62 | 44.63 | 1,563,341 | +0.17(+0.38%) |
Jun 22, 2022 | 44.36 | 44.53 | 44.36 | 44.47 | 1,313,805 | +0.40(+0.91%) |
Jun 21, 2022 | 44.15 | 44.25 | 44.04 | 44.06 | 1,756,642 | -0.22(-0.49%) |
Jun 17, 2022 | 44.24 | 44.38 | 44.11 | 44.28 | 859,146 | +0.04(+0.08%) |
Jun 16, 2022 | 43.99 | 44.26 | 43.74 | 44.24 | 1,035,290 | +0.10(+0.23%) |
Jun 15, 2022 | 43.97 | 44.17 | 43.75 | 44.14 | 2,340,135 | +0.46(+1.05%) |
Jun 14, 2022 | 43.95 | 44.09 | 43.61 | 43.68 | 1,049,093 | -0.25(-0.58%) |
Jun 13, 2022 | 44.26 | 44.27 | 43.74 | 43.93 | 1,534,997 | -0.75(-1.68%) |
Jun 10, 2022 | 44.88 | 44.88 | 44.59 | 44.68 | 889,092 | -0.35(-0.77%) |
Jun 09, 2022 | 45.07 | 45.12 | 45.01 | 45.03 | 605,045 | -0.08(-0.19%) |
Jun 08, 2022 | 45.21 | 45.27 | 45.09 | 45.11 | 822,760 | -0.15(-0.33%) |
Jun 07, 2022 | 45.22 | 45.36 | 45.19 | 45.26 | 701,588 | +0.18(+0.39%) |
Jun 06, 2022 | 45.27 | 45.37 | 45.08 | 45.08 | 795,502 | -0.29(-0.64%) |
Jun 03, 2022 | 45.39 | 45.42 | 45.31 | 45.37 | 755,762 | -0.08(-0.19%) |
Jun 02, 2022 | 45.52 | 45.52 | 45.34 | 45.46 | 1,258,753 | +0.07(+0.17%) |
Jun 01, 2022 | 45.63 | 45.68 | 45.34 | 45.38 | 892,371 | -0.19(-0.42%) |
May 31, 2022 | 45.77 | 45.77 | 45.52 | 45.58 | 1,075,238 | -0.29(-0.63%) |
May 27, 2022 | 45.90 | 45.96 | 45.83 | 45.87 | 601,098 | +0.09(+0.20%) |
May 26, 2022 | 45.86 | 45.90 | 45.73 | 45.77 | 854,138 | -0.06(-0.12%) |
May 25, 2022 | 45.75 | 45.86 | 45.73 | 45.83 | 596,955 | +0.19(+0.41%) |
May 24, 2022 | 45.38 | 45.72 | 45.38 | 45.64 | 1,183,025 | +0.36(+0.81%) |
May 23, 2022 | 45.38 | 45.46 | 45.25 | 45.28 | 847,222 | -0.15(-0.33%) |
May 20, 2022 | 45.30 | 45.47 | 45.30 | 45.43 | 1,241,713 | +0.15(+0.33%) |
May 19, 2022 | 45.22 | 45.47 | 45.22 | 45.28 | 2,047,693 | +0.10(+0.23%) |
May 18, 2022 | 45.08 | 45.22 | 44.97 | 45.18 | 1,241,268 | +0.17(+0.37%) |
May 17, 2022 | 45.15 | 45.15 | 45.00 | 45.01 | 1,144,220 | -0.25(-0.56%) |
May 16, 2022 | 45.19 | 45.37 | 45.19 | 45.26 | 924,345 | +0.11(+0.25%) |
May 13, 2022 | 45.24 | 45.29 | 45.14 | 45.15 | 1,115,600 | -0.22(-0.47%) |
May 12, 2022 | 45.40 | 45.45 | 45.25 | 45.36 | 1,746,847 | +0.11(+0.25%) |
May 11, 2022 | 44.99 | 45.28 | 44.92 | 45.25 | 1,643,850 | +0.17(+0.37%) |
May 10, 2022 | 45.12 | 45.25 | 45.07 | 45.08 | 1,763,905 | +0.12(+0.27%) |
May 09, 2022 | 44.77 | 44.97 | 44.73 | 44.96 | 1,330,188 | +0.22(+0.50%) |
May 06, 2022 | 44.91 | 44.92 | 44.72 | 44.74 | 1,274,644 | -0.21(-0.46%) |
May 05, 2022 | 45.08 | 45.13 | 44.77 | 44.94 | 1,172,437 | -0.43(-0.95%) |
May 04, 2022 | 45.14 | 45.39 | 44.98 | 45.37 | 1,835,661 | +0.32(+0.71%) |
May 03, 2022 | 45.12 | 45.27 | 45.04 | 45.05 | 2,071,756 | +0.06(+0.12%) |
May 02, 2022 | 45.09 | 45.10 | 44.95 | 45.00 | 1,919,790 | -0.24(-0.52%) |
Apr 29, 2022 | 45.33 | 45.43 | 45.22 | 45.23 | 1,109,434 | -0.27(-0.59%) |
Apr 28, 2022 | 45.46 | 45.52 | 45.37 | 45.50 | 994,996 | -0.02(-0.04%) |
Apr 27, 2022 | 45.72 | 45.75 | 45.52 | 45.52 | 816,274 | -0.19(-0.41%) |
Apr 26, 2022 | 45.67 | 45.80 | 45.66 | 45.71 | 1,340,397 | +0.14(+0.31%) |
Apr 25, 2022 | 45.38 | 45.72 | 45.38 | 45.57 | 1,308,584 | +0.28(+0.62%) |
Apr 22, 2022 | 45.21 | 45.38 | 45.17 | 45.29 | 1,607,460 | -0.05(-0.10%) |
Apr 21, 2022 | 45.51 | 45.51 | 45.21 | 45.34 | 852,441 | -0.24(-0.53%) |
Apr 20, 2022 | 45.41 | 45.64 | 45.41 | 45.58 | 1,046,426 | +0.26(+0.58%) |
Apr 19, 2022 | 45.44 | 45.50 | 45.29 | 45.32 | 1,006,116 | -0.28(-0.61%) |
Apr 18, 2022 | 45.71 | 45.77 | 45.59 | 45.60 | 982,186 | -0.14(-0.31%) |
Apr 14, 2022 | 46.26 | 46.26 | 45.72 | 45.74 | 657,711 | -0.38(-0.83%) |
Apr 13, 2022 | 46.05 | 46.22 | 46.05 | 46.12 | 999,040 | +0.13(+0.28%) |
Apr 12, 2022 | 46.05 | 46.15 | 45.99 | 45.99 | 1,442,676 | +0.11(+0.24%) |
Apr 11, 2022 | 45.95 | 45.98 | 45.82 | 45.88 | 895,588 | -0.21(-0.45%) |
Apr 08, 2022 | 46.18 | 46.19 | 46.01 | 46.08 | 986,474 | -0.21(-0.44%) |
Apr 07, 2022 | 46.38 | 46.42 | 46.24 | 46.29 | 960,157 | -0.10(-0.22%) |
Apr 06, 2022 | 46.33 | 46.53 | 46.25 | 46.39 | 1,163,868 | -0.16(-0.34%) |
Apr 05, 2022 | 46.92 | 46.93 | 46.53 | 46.55 | 1,492,435 | -0.45(-0.95%) |
Apr 04, 2022 | 47.01 | 47.03 | 46.89 | 47.00 | 2,378,594 | +0.03(+0.06%) |
Apr 01, 2022 | 46.76 | 47.07 | 46.76 | 46.97 | 1,182,776 | -0.14(-0.29%) |
Mar 31, 2022 | 47.16 | 47.19 | 47.06 | 47.11 | 3,002,022 | +0.03(+0.06%) |
Mar 30, 2022 | 46.91 | 47.08 | 46.85 | 47.08 | 1,669,613 | +0.14(+0.30%) |
Mar 29, 2022 | 46.79 | 46.97 | 46.78 | 46.94 | 1,145,377 | +0.20(+0.44%) |
Mar 28, 2022 | 46.62 | 46.82 | 46.62 | 46.73 | 898,294 | +0.11(+0.24%) |
Mar 25, 2022 | 46.79 | 46.88 | 46.56 | 46.62 | 843,913 | -0.36(-0.77%) |
Mar 24, 2022 | 46.96 | 47.03 | 46.87 | 46.98 | 625,445 | -0.13(-0.28%) |
Mar 23, 2022 | 47.07 | 47.11 | 46.89 | 47.11 | 1,006,452 | +0.23(+0.50%) |
Mar 22, 2022 | 46.96 | 46.96 | 46.84 | 46.88 | 1,520,933 | -0.13(-0.28%) |
Mar 21, 2022 | 47.47 | 47.47 | 47.00 | 47.01 | 1,445,159 | -0.49(-1.04%) |
Mar 18, 2022 | 47.56 | 47.56 | 47.43 | 47.51 | 641,972 | +0.10(+0.22%) |
Mar 17, 2022 | 47.47 | 47.48 | 47.34 | 47.40 | 1,009,211 | +0.08(+0.18%) |
Mar 16, 2022 | 47.28 | 47.34 | 47.03 | 47.32 | 2,183,066 | +0.05(+0.10%) |
Mar 15, 2022 | 47.27 | 47.43 | 47.21 | 47.27 | 1,314,217 | +0.07(+0.16%) |
Mar 14, 2022 | 47.34 | 47.39 | 47.19 | 47.20 | 877,183 | -0.44(-0.92%) |
Mar 11, 2022 | 47.64 | 47.70 | 47.61 | 47.64 | 607,414 | -0.04(-0.08%) |
Mar 10, 2022 | 47.77 | 47.78 | 47.57 | 47.67 | 1,151,278 | -0.25(-0.52%) |
Mar 09, 2022 | 48.04 | 48.04 | 47.88 | 47.93 | 640,822 | -0.11(-0.23%) |
Mar 08, 2022 | 48.05 | 48.06 | 47.97 | 48.04 | 916,683 | -0.20(-0.41%) |
Mar 07, 2022 | 48.36 | 48.41 | 48.20 | 48.23 | 1,649,061 | -0.26(-0.54%) |
Mar 04, 2022 | 48.53 | 48.59 | 48.45 | 48.49 | 960,525 | +0.20(+0.40%) |
Mar 03, 2022 | 48.27 | 48.34 | 48.18 | 48.30 | 2,688,468 | +0.17(+0.35%) |
Mar 02, 2022 | 48.49 | 48.51 | 48.12 | 48.13 | 816,371 | -0.58(-1.19%) |
Mar 01, 2022 | 48.61 | 48.87 | 48.60 | 48.71 | 1,000,377 | +0.28(+0.58%) |
Feb 28, 2022 | 48.26 | 48.46 | 48.26 | 48.43 | 1,161,306 | +0.34(+0.72%) |
Feb 25, 2022 | 48.00 | 48.08 | 47.97 | 48.08 | 629,854 | +0.07(+0.14%) |
Feb 24, 2022 | 48.05 | 48.17 | 47.97 | 48.02 | 1,480,733 | +0.07(+0.16%) |
Feb 23, 2022 | 48.06 | 48.07 | 47.93 | 47.94 | 1,132,586 | -0.20(-0.42%) |
Feb 22, 2022 | 48.14 | 48.16 | 48.06 | 48.15 | 1,328,090 | -0.06(-0.12%) |
Feb 18, 2022 | 48.20 | 0 | +0.07(+0.15%) | |||
Feb 17, 2022 | 48.06 | 48.18 | 48.05 | 48.13 | 787,283 | +0.12(+0.25%) |
Feb 16, 2022 | 48.02 | 48.05 | 47.88 | 48.01 | 949,431 | +0.06(+0.12%) |
Feb 15, 2022 | 48.01 | 48.05 | 47.93 | 47.95 | 888,744 | -0.10(-0.21%) |
Feb 14, 2022 | 48.18 | 48.18 | 48.00 | 48.05 | 1,294,958 | -0.27(-0.56%) |
Feb 11, 2022 | 48.16 | 48.33 | 47.98 | 48.32 | 1,935,626 | +0.33(+0.68%) |
Feb 10, 2022 | 48.37 | 48.37 | 47.99 | 48.00 | 1,047,670 | -0.46(-0.94%) |
Feb 09, 2022 | 48.52 | 48.56 | 48.44 | 48.45 | 880,142 | +0.05(+0.10%) |
Feb 08, 2022 | 48.51 | 48.51 | 48.41 | 48.41 | 1,036,216 | -0.17(-0.34%) |
Feb 07, 2022 | 48.57 | 48.58 | 48.47 | 48.58 | 1,088,245 | +0.07(+0.15%) |
Feb 04, 2022 | 48.59 | 48.60 | 48.48 | 48.50 | 1,474,817 | -0.34(-0.70%) |
Feb 03, 2022 | 48.84 | 48.84 | 2,429,347 | -0.20(-0.40%) | ||
Feb 02, 2022 | 49.06 | 49.15 | 49.01 | 49.04 | 1,288,720 | +0.06(+0.11%) |
Feb 01, 2022 | 49.01 | 49.03 | 48.86 | 48.98 | 2,668,743 | +0.06(+0.11%) |
Jan 31, 2022 | 48.96 | 49.04 | 48.93 | 5,754,355 | -0.07(-0.15%) | |
Jan 28, 2022 | 48.85 | 49.03 | 48.84 | 49.00 | 1,876,009 | +0.05(+0.09%) |
Jan 27, 2022 | 48.89 | 49.02 | 48.89 | 48.96 | 4,285,661 | +0.15(+0.30%) |
Jan 26, 2022 | 49.11 | 49.12 | 48.80 | 48.81 | 890,980 | -0.25(-0.51%) |
Jan 25, 2022 | 49.15 | 49.29 | 49.05 | 49.06 | 942,175 | -0.06(-0.13%) |
Jan 24, 2022 | 49.15 | 49.25 | 49.11 | 49.12 | 1,084,932 | -0.04(-0.08%) |
Jan 21, 2022 | 49.15 | 49.22 | 49.11 | 49.16 | 741,588 | +0.17(+0.34%) |
Jan 20, 2022 | 49.01 | 49.02 | 48.96 | 48.99 | 1,371,067 | +0.06(+0.11%) |
Jan 19, 2022 | 48.91 | 49.02 | 48.84 | 48.94 | 1,112,711 | +0.12(+0.25%) |
Jan 18, 2022 | 48.97 | 48.98 | 48.82 | 48.82 | 1,264,027 | -0.30(-0.60%) |
Jan 14, 2022 | 49.11 | 0 | -0.26(-0.53%) | |||
Jan 13, 2022 | 49.32 | 49.40 | 49.29 | 49.37 | 5,994,079 | +0.06(+0.11%) |
Jan 12, 2022 | 49.40 | 49.42 | 49.30 | 49.32 | 5,223,081 | -0.03(-0.06%) |
Jan 11, 2022 | 49.24 | 49.35 | 49.18 | 49.35 | 868,880 | +0.12(+0.25%) |
Jan 10, 2022 | 49.17 | 49.28 | 49.13 | 49.23 | 1,035,778 | -0.06(-0.13%) |
Jan 07, 2022 | 49.42 | 49.42 | 49.23 | 49.29 | 1,222,577 | -0.15(-0.30%) |
Jan 06, 2022 | 49.42 | 49.48 | 49.37 | 49.44 | 1,073,423 | -0.06(-0.11%) |
Jan 05, 2022 | 49.69 | 49.70 | 49.49 | 49.49 | 946,123 | -0.18(-0.35%) |
Jan 04, 2022 | 49.62 | 49.67 | 49.56 | 49.67 | 761,479 | +0.00(+0.00%) |
Jan 03, 2022 | 49.82 | 49.82 | 49.66 | 49.67 | 1,156,533 | -0.35(-0.71%) |
Dec 31, 2021 | 50.08 | 50.08 | 49.98 | 50.02 | 1,798,757 | +0.02(+0.04%) |
Dec 30, 2021 | 49.96 | 50.01 | 49.88 | 50.01 | 834,526 | +0.08(+0.17%) |
Dec 29, 2021 | 50.00 | 50.00 | 49.87 | 49.92 | 938,725 | -0.15(-0.30%) |
Dec 28, 2021 | 50.12 | 50.15 | 50.02 | 50.07 | 923,156 | +0.00(+0.00%) |
Dec 27, 2021 | 50.00 | 50.09 | 50.00 | 50.07 | 855,410 | +0.04(+0.07%) |
Dec 23, 2021 | 50.07 | 50.11 | 49.97 | 50.03 | 865,268 | -0.07(-0.15%) |
Dec 22, 2021 | 50.11 | 50.11 | 50.02 | 50.11 | 593,033 | +0.05(+0.09%) |
Dec 21, 2021 | 49.95 | 50.12 | 49.93 | 50.06 | 1,030,965 | -0.05(-0.09%) |
Dec 20, 2021 | 50.16 | 50.21 | 50.09 | 50.11 | 924,848 | -0.06(-0.11%) |
Dec 17, 2021 | 50.26 | 50.40 | 50.15 | 50.16 | 718,819 | +0.07(+0.14%) |
Dec 16, 2021 | 50.07 | 50.15 | 50.03 | 50.09 | 562,909 | +0.06(+0.11%) |
Dec 15, 2021 | 49.97 | 50.09 | 49.94 | 50.04 | 974,633 | -0.05(-0.09%) |
Dec 14, 2021 | 50.07 | 50.13 | 50.01 | 50.08 | 507,968 | -0.06(-0.13%) |
Dec 13, 2021 | 50.01 | 50.20 | 50.01 | 50.15 | 658,688 | +0.16(+0.32%) |
Dec 10, 2021 | 50.07 | 50.12 | 49.98 | 49.99 | 440,539 | +0.00(+0.00%) |
Dec 09, 2021 | 50.00 | 50.07 | 49.94 | 49.99 | 781,002 | +0.00(+0.00%) |
Dec 08, 2021 | 50.08 | 50.10 | 49.93 | 49.99 | 985,760 | -0.13(-0.26%) |
Dec 07, 2021 | 50.19 | 50.22 | 50.11 | 50.12 | 510,188 | -0.07(-0.15%) |
Dec 06, 2021 | 50.27 | 50.36 | 50.18 | 50.19 | 743,758 | -0.19(-0.37%) |
Dec 03, 2021 | 50.19 | 50.45 | 50.11 | 50.38 | 1,003,192 | +0.21(+0.42%) |
Dec 02, 2021 | 50.32 | 50.32 | 50.08 | 50.17 | 814,876 | +0.00(+0.00%) |
Dec 01, 2021 | 50.07 | 50.19 | 50.00 | 50.17 | 1,429,208 | +0.02(+0.04%) |
Nov 30, 2021 | 50.29 | 50.32 | 50.18 | 50.14 | 2,127,299 | +0.08(+0.17%) |
Nov 29, 2021 | 49.94 | 50.09 | 49.88 | 50.06 | 747,615 | +0.02(+0.04%) |
Nov 26, 2021 | 49.48 | 50.07 | 49.38 | 50.04 | 394,626 | +0.33(+0.67%) |
Nov 24, 2021 | 49.56 | 49.71 | 49.55 | 49.71 | 777,859 | +0.11(+0.22%) |
Nov 23, 2021 | 49.74 | 49.74 | 49.58 | 49.60 | 650,277 | -0.18(-0.35%) |
Nov 22, 2021 | 49.90 | 49.92 | 49.74 | 49.77 | 1,005,504 | -0.25(-0.50%) |
Nov 19, 2021 | 50.02 | 50.08 | 50.01 | 50.02 | 489,647 | +0.10(+0.20%) |
Nov 18, 2021 | 49.86 | 49.92 | 49.83 | 49.92 | 582,513 | +0.06(+0.11%) |
Nov 17, 2021 | 49.71 | 49.88 | 49.71 | 49.87 | 798,098 | +0.09(+0.19%) |
Nov 16, 2021 | 49.81 | 49.88 | 49.76 | 49.77 | 715,385 | -0.02(-0.04%) |
Nov 15, 2021 | 49.97 | 49.97 | 49.78 | 49.79 | 625,229 | -0.17(-0.33%) |
Nov 12, 2021 | 50.09 | 50.09 | 49.93 | 49.96 | 627,196 | -0.04(-0.07%) |
Nov 11, 2021 | 50.08 | 50.08 | 49.98 | 50.00 | 1,002,633 | -0.06(-0.11%) |
Nov 10, 2021 | 50.33 | 50.05 | 1,597,445 | -0.37(-0.73%) | ||
Nov 09, 2021 | 50.46 | 50.70 | 50.37 | 50.42 | 7,214,854 | +0.13(+0.26%) |
Nov 08, 2021 | 50.33 | 50.38 | 50.26 | 50.29 | 815,030 | -0.09(-0.18%) |
Nov 05, 2021 | 50.31 | 50.42 | 50.25 | 50.39 | 1,785,989 | +0.19(+0.39%) |
Nov 04, 2021 | 50.05 | 50.22 | 50.05 | 50.19 | 694,868 | +0.17(+0.33%) |
Nov 03, 2021 | 50.14 | 50.15 | 49.97 | 50.02 | 687,773 | -0.09(-0.18%) |
Nov 02, 2021 | 50.04 | 50.14 | 50.04 | 50.12 | 986,509 | +0.12(+0.24%) |
Nov 01, 2021 | 49.94 | 50.02 | 49.91 | 50.00 | 921,452 | -0.04(-0.09%) |
Oct 29, 2021 | 49.92 | 50.09 | 49.90 | 50.04 | 1,228,177 | +0.02(+0.04%) |
Oct 28, 2021 | 50.04 | 50.11 | 50.00 | 50.02 | 596,408 | -0.07(-0.15%) |
Oct 27, 2021 | 50.05 | 50.15 | 49.94 | 50.09 | 573,958 | +0.18(+0.37%) |
Oct 26, 2021 | 49.85 | 49.93 | 49.91 | 613,037 | +0.08(+0.17%) | |
Oct 25, 2021 | 49.80 | 49.86 | 49.77 | 49.83 | 1,028,933 | +0.06(+0.11%) |
Oct 22, 2021 | 49.72 | 49.80 | 49.70 | 49.77 | 392,086 | +0.10(+0.20%) |
Oct 21, 2021 | 49.75 | 49.75 | 49.67 | 49.67 | 458,910 | -0.11(-0.22%) |
Oct 20, 2021 | 49.81 | 49.87 | 49.77 | 49.78 | 599,316 | -0.04(-0.07%) |
Oct 19, 2021 | 49.91 | 49.91 | 49.82 | 49.82 | 545,147 | -0.13(-0.26%) |
Oct 18, 2021 | 49.88 | 49.98 | 49.85 | 49.95 | 369,432 | -0.05(-0.09%) |
Oct 15, 2021 | 50.02 | 50.02 | 49.97 | 49.99 | 327,142 | -0.12(-0.24%) |
Oct 14, 2021 | 50.07 | 50.12 | 50.02 | 50.11 | 394,360 | +0.08(+0.17%) |
Oct 13, 2021 | 49.94 | 50.04 | 49.94 | 50.03 | 1,041,921 | +0.11(+0.22%) |
Oct 12, 2021 | 49.81 | 49.92 | 49.76 | 49.92 | 1,274,819 | +0.20(+0.41%) |
Oct 11, 2021 | 49.74 | 49.77 | 49.72 | 49.72 | 432,237 | -0.10(-0.20%) |
Oct 08, 2021 | 49.92 | 49.92 | 49.79 | 49.82 | 545,006 | -0.09(-0.18%) |
Oct 07, 2021 | 49.98 | 50.03 | 49.91 | 49.91 | 532,216 | -0.17(-0.33%) |
Oct 06, 2021 | 50.06 | 50.09 | 50.02 | 50.08 | 1,255,336 | +0.03(+0.06%) |
Oct 05, 2021 | 50.13 | 50.18 | 50.03 | 50.05 | 534,125 | -0.11(-0.22%) |
Oct 04, 2021 | 50.14 | 50.21 | 50.10 | 50.16 | 563,502 | -0.03(-0.06%) |
Oct 01, 2021 | 50.10 | 50.21 | 50.09 | 50.19 | 774,424 | +0.18(+0.36%) |
Sep 30, 2021 | 50.06 | 50.06 | 49.97 | 50.01 | 628,943 | -0.03(-0.06%) |
Sep 29, 2021 | 50.11 | 50.13 | 49.99 | 50.04 | 430,468 | +0.03(+0.06%) |
Sep 28, 2021 | 50.07 | 50.10 | 49.97 | 50.01 | 529,501 | -0.21(-0.42%) |
Sep 27, 2021 | 50.20 | 50.27 | 50.17 | 50.22 | 622,553 | -0.06(-0.11%) |
Sep 24, 2021 | 50.31 | 50.34 | 50.24 | 50.28 | 463,685 | -0.08(-0.16%) |
Sep 23, 2021 | 50.52 | 50.59 | 50.35 | 50.36 | 496,960 | -0.29(-0.56%) |
Sep 22, 2021 | 50.60 | 50.66 | 50.55 | 50.64 | 506,878 | +0.05(+0.09%) |
Sep 21, 2021 | 50.58 | 50.62 | 50.57 | 50.60 | 494,708 | -0.01(-0.02%) |
Sep 20, 2021 | 50.55 | 50.62 | 50.55 | 50.61 | 433,569 | +0.12(+0.24%) |
Sep 17, 2021 | 50.45 | 50.49 | 49.78 | 50.49 | 341,426 | -0.05(-0.09%) |
Sep 16, 2021 | 50.51 | 50.65 | 50.50 | 50.53 | 460,332 | -0.11(-0.22%) |
Sep 15, 2021 | 50.69 | 50.69 | 50.59 | 50.64 | 481,200 | -0.05(-0.09%) |
Sep 14, 2021 | 50.63 | 50.72 | 50.59 | 50.69 | 766,132 | +0.13(+0.26%) |
Sep 13, 2021 | 50.56 | 50.59 | 50.53 | 50.56 | 429,921 | +0.06(+0.13%) |
Sep 10, 2021 | 50.53 | 50.55 | 50.45 | 50.50 | 362,021 | -0.10(-0.20%) |
Sep 09, 2021 | 50.46 | 50.61 | 50.44 | 50.60 | 650,112 | +0.13(+0.26%) |
Sep 08, 2021 | 50.45 | 50.49 | 50.36 | 50.47 | 996,928 | +0.09(+0.18%) |
Sep 07, 2021 | 50.41 | 50.41 | 50.33 | 50.38 | 614,195 | -0.11(-0.22%) |
Sep 03, 2021 | 50.52 | 50.52 | 50.46 | 50.49 | 1,571,575 | -0.09(-0.18%) |
Sep 02, 2021 | 50.56 | 50.59 | 50.51 | 50.58 | 413,312 | +0.06(+0.11%) |
Sep 01, 2021 | 50.59 | 50.59 | 50.48 | 50.52 | 630,276 | -0.01(-0.02%) |
Aug 31, 2021 | 50.55 | 50.60 | 50.49 | 50.53 | 833,794 | -0.05(-0.09%) |
Aug 30, 2021 | 50.46 | 50.58 | 50.46 | 50.58 | 456,927 | +0.06(+0.11%) |
Aug 27, 2021 | 50.39 | 50.52 | 50.35 | 50.52 | 414,220 | +0.14(+0.27%) |
Aug 26, 2021 | 50.39 | 50.39 | 50.32 | 50.39 | 425,273 | +0.00(+0.00%) |
Aug 25, 2021 | 50.47 | 50.49 | 50.35 | 50.39 | 380,924 | -0.09(-0.18%) |
Aug 24, 2021 | 50.50 | 50.54 | 50.47 | 50.48 | 369,588 | -0.07(-0.15%) |
Aug 23, 2021 | 50.54 | 50.56 | 50.50 | 50.55 | 463,364 | +0.00(+0.00%) |
Aug 20, 2021 | 50.61 | 50.61 | 50.44 | 50.55 | 297,023 | +0.00(+0.00%) |
Aug 19, 2021 | 50.55 | 50.55 | 50.49 | 50.55 | 451,186 | +0.07(+0.15%) |
Aug 18, 2021 | 50.39 | 50.50 | 50.39 | 50.48 | 628,395 | +0.01(+0.02%) |
Aug 17, 2021 | 50.48 | 50.52 | 50.46 | 50.47 | 457,434 | -0.05(-0.09%) |
Aug 16, 2021 | 50.55 | 50.60 | 50.51 | 50.51 | 463,418 | +0.05(+0.09%) |
Aug 13, 2021 | 50.33 | 50.47 | 50.32 | 50.47 | 467,443 | +0.19(+0.38%) |
Aug 12, 2021 | 50.28 | 50.29 | 50.22 | 50.28 | 559,396 | -0.02(-0.04%) |
Aug 11, 2021 | 50.28 | 50.34 | 50.19 | 50.29 | 781,387 | +0.06(+0.11%) |
Aug 10, 2021 | 50.36 | 50.36 | 50.23 | 50.24 | 691,286 | -0.07(-0.15%) |
Aug 09, 2021 | 50.46 | 50.51 | 50.29 | 50.31 | 626,020 | -0.11(-0.22%) |
Aug 06, 2021 | 50.61 | 50.61 | 50.40 | 50.42 | 943,273 | -0.22(-0.44%) |
Aug 05, 2021 | 50.69 | 50.87 | 50.62 | 50.64 | 439,466 | -0.12(-0.24%) |
Aug 04, 2021 | 50.81 | 50.87 | 50.63 | 50.76 | 578,011 | +0.00(+0.00%) |
Aug 03, 2021 | 50.78 | 50.80 | 50.73 | 50.76 | 486,495 | +0.03(+0.05%) |
Aug 02, 2021 | 50.62 | 50.79 | 50.62 | 50.74 | 506,778 | +0.14(+0.27%) |
Jul 30, 2021 | 50.56 | 50.63 | 50.56 | 50.60 | 374,103 | +0.06(+0.11%) |
Jul 29, 2021 | 50.54 | 50.57 | 50.51 | 50.54 | 372,141 | -0.08(-0.16%) |
Jul 28, 2021 | 50.51 | 50.63 | 50.47 | 50.63 | 819,789 | +0.04(+0.07%) |
Jul 27, 2021 | 50.57 | 50.63 | 50.53 | 50.59 | 815,084 | +0.12(+0.24%) |
Jul 26, 2021 | 50.53 | 50.55 | 50.44 | 50.47 | 530,641 | -0.03(-0.05%) |
Jul 23, 2021 | 50.43 | 50.51 | 50.43 | 50.50 | 642,328 | -0.05(-0.09%) |
Jul 22, 2021 | 50.42 | 50.57 | 50.42 | 50.54 | 475,097 | +0.11(+0.22%) |
Jul 21, 2021 | 50.47 | 50.48 | 50.39 | 50.43 | 1,146,195 | -0.17(-0.33%) |
Jul 20, 2021 | 50.77 | 50.77 | 50.57 | 50.60 | 1,454,584 | -0.05(-0.09%) |
Jul 19, 2021 | 50.52 | 50.68 | 50.52 | 50.64 | 619,675 | +0.27(+0.53%) |
Jul 16, 2021 | 50.32 | 50.39 | 50.31 | 50.38 | 453,221 | -0.05(-0.09%) |
Jul 15, 2021 | 50.45 | 50.45 | 50.29 | 50.42 | 888,709 | +0.11(+0.22%) |
Jul 14, 2021 | 50.24 | 50.31 | 50.22 | 50.31 | 553,781 | +0.17(+0.33%) |
Jul 13, 2021 | 50.27 | 50.31 | 50.12 | 50.15 | 1,156,807 | -0.10(-0.20%) |
Jul 12, 2021 | 50.33 | 50.33 | 50.24 | 50.25 | 766,938 | -0.03(-0.05%) |
Jul 09, 2021 | 50.39 | 50.39 | 50.28 | 50.28 | 680,357 | -0.19(-0.38%) |
Jul 08, 2021 | 50.47 | 50.51 | 50.41 | 50.47 | 491,122 | +0.06(+0.11%) |
Jul 07, 2021 | 50.37 | 50.43 | 50.32 | 50.42 | 704,405 | +0.11(+0.22%) |
Jul 06, 2021 | 50.20 | 50.34 | 50.20 | 50.30 | 554,173 | +0.17(+0.33%) |
Jul 02, 2021 | 50.10 | 50.14 | 50.05 | 50.14 | 587,277 | +0.10(+0.20%) |