Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.78 | 48.03 | 47.76 | 47.97 | 2,748,978 | +0.11(+0.24%) |
Jul 28, 2022 | 47.74 | 47.88 | 47.74 | 47.85 | 1,829,925 | +0.40(+0.85%) |
Jul 27, 2022 | 47.50 | 47.54 | 47.41 | 47.45 | 1,668,160 | -0.02(-0.04%) |
Jul 26, 2022 | 47.52 | 47.57 | 47.39 | 47.47 | 2,019,292 | +0.08(+0.18%) |
Jul 25, 2022 | 47.26 | 47.38 | 47.23 | 47.38 | 1,434,095 | +0.05(+0.10%) |
Jul 22, 2022 | 47.30 | 47.43 | 47.26 | 47.34 | 1,605,851 | +0.39(+0.84%) |
Jul 21, 2022 | 46.73 | 46.94 | 46.73 | 46.94 | 1,424,165 | +0.09(+0.20%) |
Jul 20, 2022 | 46.84 | 46.90 | 46.75 | 46.85 | 1,845,082 | +0.02(+0.04%) |
Jul 19, 2022 | 46.83 | 46.87 | 46.72 | 46.83 | 1,999,311 | -0.03(-0.06%) |
Jul 18, 2022 | 46.84 | 46.87 | 46.77 | 46.86 | 1,938,421 | -0.20(-0.42%) |
Jul 15, 2022 | 46.95 | 47.12 | 46.95 | 47.06 | 1,933,194 | +0.08(+0.18%) |
Jul 14, 2022 | 46.81 | 47.00 | 46.75 | 46.97 | 4,378,809 | +0.08(+0.18%) |
Jul 13, 2022 | 46.72 | 46.94 | 46.67 | 46.89 | 1,973,631 | +0.05(+0.10%) |
Jul 12, 2022 | 46.91 | 46.99 | 46.84 | 46.84 | 2,275,939 | +0.16(+0.34%) |
Jul 11, 2022 | 46.63 | 46.76 | 46.63 | 46.68 | 1,782,763 | +0.13(+0.28%) |
Jul 08, 2022 | 46.61 | 46.65 | 46.51 | 46.55 | 1,486,046 | -0.04(-0.08%) |
Jul 07, 2022 | 46.60 | 46.63 | 46.52 | 46.59 | 1,743,626 | -0.12(-0.26%) |
Jul 06, 2022 | 46.93 | 46.94 | 46.67 | 46.71 | 1,817,502 | +0.01(+0.02%) |
Jul 05, 2022 | 46.71 | 46.79 | 46.60 | 46.70 | 3,039,299 | -0.07(-0.14%) |
Jul 01, 2022 | 46.68 | 46.94 | 46.68 | 46.76 | 2,057,227 | +0.29(+0.63%) |
Jun 30, 2022 | 46.40 | 46.49 | 46.35 | 46.47 | 2,382,958 | +0.31(+0.67%) |
Jun 29, 2022 | 45.82 | 46.22 | 45.82 | 46.16 | 2,419,400 | +0.32(+0.70%) |
Jun 28, 2022 | 45.81 | 45.86 | 45.73 | 45.84 | 2,611,507 | -0.06(-0.12%) |
Jun 27, 2022 | 45.90 | 46.04 | 45.89 | 45.90 | 2,843,753 | -0.27(-0.59%) |
Jun 24, 2022 | 46.09 | 46.21 | 46.08 | 46.17 | 2,152,770 | -0.05(-0.10%) |
Jun 23, 2022 | 46.17 | 46.33 | 46.16 | 46.22 | 2,658,963 | +0.45(+0.98%) |
Jun 22, 2022 | 45.79 | 45.86 | 45.65 | 45.77 | 5,695,306 | +0.30(+0.66%) |
Jun 21, 2022 | 45.51 | 45.55 | 45.46 | 45.47 | 2,618,088 | -0.33(-0.72%) |
Jun 17, 2022 | 45.79 | 45.85 | 45.60 | 45.80 | 2,990,810 | +0.21(+0.45%) |
Jun 16, 2022 | 45.42 | 45.60 | 45.19 | 45.59 | 6,834,965 | -0.29(-0.63%) |
Jun 15, 2022 | 45.87 | 45.96 | 45.65 | 45.88 | 3,521,853 | +0.53(+1.16%) |
Jun 14, 2022 | 45.55 | 45.75 | 45.28 | 45.35 | 4,892,882 | -0.11(-0.25%) |
Jun 13, 2022 | 45.78 | 45.80 | 45.42 | 45.47 | 3,206,431 | -0.67(-1.45%) |
Jun 10, 2022 | 46.37 | 46.39 | 46.10 | 46.14 | 2,856,591 | -0.27(-0.58%) |
Jun 09, 2022 | 46.51 | 46.58 | 46.36 | 46.41 | 4,601,837 | -0.27(-0.58%) |
Jun 08, 2022 | 46.73 | 46.75 | 46.65 | 46.68 | 2,601,820 | -0.21(-0.44%) |
Jun 07, 2022 | 46.83 | 46.93 | 46.83 | 46.88 | 5,075,422 | +0.08(+0.18%) |
Jun 06, 2022 | 46.91 | 46.94 | 46.77 | 46.80 | 4,754,529 | -0.12(-0.26%) |
Jun 03, 2022 | 46.95 | 46.98 | 46.88 | 46.92 | 2,942,380 | -0.13(-0.28%) |
Jun 02, 2022 | 47.11 | 47.11 | 46.99 | 47.05 | 2,947,534 | -0.11(-0.24%) |
Jun 01, 2022 | 47.27 | 47.29 | 47.14 | 47.16 | 5,745,171 | -0.12(-0.25%) |
May 31, 2022 | 47.28 | 47.30 | 47.21 | 47.28 | 11,190,146 | -0.36(-0.75%) |
May 27, 2022 | 47.70 | 47.71 | 47.61 | 47.64 | 4,334,743 | +0.08(+0.18%) |
May 26, 2022 | 47.58 | 47.61 | 47.49 | 47.56 | 2,499,249 | -0.09(-0.20%) |
May 25, 2022 | 47.63 | 47.66 | 47.56 | 47.65 | 2,371,504 | +0.14(+0.30%) |
May 24, 2022 | 47.45 | 47.62 | 47.45 | 47.51 | 2,394,723 | +0.08(+0.18%) |
May 23, 2022 | 47.54 | 47.58 | 47.42 | 47.43 | 2,657,594 | -0.11(-0.24%) |
May 20, 2022 | 47.48 | 47.59 | 47.47 | 47.54 | 2,595,094 | +0.02(+0.04%) |
May 19, 2022 | 47.73 | 47.76 | 47.43 | 47.52 | 6,877,685 | -0.01(-0.02%) |
May 18, 2022 | 47.40 | 47.55 | 47.39 | 47.53 | 2,098,585 | +0.09(+0.20%) |
May 17, 2022 | 47.43 | 47.50 | 47.41 | 47.43 | 2,277,853 | -0.28(-0.59%) |
May 16, 2022 | 47.62 | 47.76 | 47.62 | 47.72 | 2,889,631 | +0.07(+0.14%) |
May 13, 2022 | 47.73 | 47.75 | 47.64 | 47.65 | 3,471,897 | -0.15(-0.31%) |
May 12, 2022 | 47.78 | 47.86 | 47.76 | 47.80 | 4,032,304 | +0.16(+0.33%) |
May 11, 2022 | 47.32 | 47.64 | 47.31 | 47.64 | 4,931,918 | +0.16(+0.34%) |
May 10, 2022 | 47.51 | 47.55 | 47.42 | 47.48 | 5,007,318 | +0.27(+0.58%) |
May 09, 2022 | 47.17 | 47.28 | 47.16 | 47.21 | 3,990,620 | +0.09(+0.20%) |
May 06, 2022 | 47.20 | 48.03 | 47.07 | 47.12 | 3,054,851 | -0.27(-0.57%) |
May 05, 2022 | 47.60 | 47.60 | 47.30 | 47.39 | 3,010,965 | -0.25(-0.53%) |
May 04, 2022 | 47.48 | 47.64 | 47.43 | 47.64 | 4,194,770 | +0.10(+0.21%) |
May 03, 2022 | 47.61 | 47.70 | 47.49 | 47.54 | 5,443,896 | +0.06(+0.13%) |
May 02, 2022 | 47.51 | 47.56 | 47.47 | 47.48 | 3,663,715 | -0.12(-0.26%) |
Apr 29, 2022 | 47.74 | 47.85 | 47.60 | 47.61 | 3,803,851 | -0.21(-0.43%) |
Apr 28, 2022 | 47.86 | 47.91 | 47.77 | 47.81 | 3,537,524 | -0.11(-0.23%) |
Apr 27, 2022 | 48.07 | 48.10 | 47.91 | 47.92 | 4,204,789 | -0.14(-0.29%) |
Apr 26, 2022 | 48.06 | 48.14 | 48.04 | 48.06 | 4,363,455 | +0.08(+0.18%) |
Apr 25, 2022 | 47.94 | 48.07 | 47.94 | 47.98 | 2,961,625 | +0.19(+0.39%) |
Apr 22, 2022 | 47.77 | 47.87 | 47.77 | 47.79 | 2,479,405 | -0.08(-0.18%) |
Apr 21, 2022 | 48.00 | 48.00 | 47.79 | 47.88 | 4,729,848 | -0.18(-0.37%) |
Apr 20, 2022 | 48.03 | 48.11 | 48.01 | 48.06 | 2,801,856 | +0.07(+0.16%) |
Apr 19, 2022 | 47.93 | 48.03 | 47.92 | 47.98 | 2,291,399 | -0.09(-0.19%) |
Apr 18, 2022 | 48.11 | 48.13 | 48.04 | 48.07 | 2,369,801 | -0.02(-0.04%) |
Apr 14, 2022 | 48.27 | 48.30 | 48.07 | 48.09 | 1,896,139 | -0.15(-0.31%) |
Apr 13, 2022 | 48.24 | 48.36 | 48.23 | 48.24 | 2,358,225 | +0.01(+0.02%) |
Apr 12, 2022 | 48.27 | 48.30 | 48.21 | 48.23 | 2,872,594 | +0.12(+0.25%) |
Apr 11, 2022 | 48.21 | 48.21 | 48.09 | 48.11 | 2,882,403 | -0.30(-0.62%) |
Apr 08, 2022 | 48.38 | 48.48 | 48.38 | 48.41 | 2,226,672 | -0.09(-0.19%) |
Apr 07, 2022 | 48.44 | 48.54 | 48.41 | 48.51 | 2,000,031 | -0.07(-0.15%) |
Apr 06, 2022 | 48.48 | 48.61 | 48.47 | 48.58 | 2,852,607 | -0.11(-0.23%) |
Apr 05, 2022 | 48.80 | 48.82 | 48.64 | 48.69 | 2,445,636 | -0.42(-0.86%) |
Apr 04, 2022 | 49.12 | 49.15 | 49.05 | 49.11 | 2,636,745 | +0.11(+0.23%) |
Apr 01, 2022 | 48.92 | 49.04 | 48.88 | 49.00 | 2,872,259 | -0.08(-0.16%) |
Mar 31, 2022 | 48.99 | 49.12 | 48.97 | 49.08 | 2,655,505 | +0.32(+0.65%) |
Mar 30, 2022 | 48.64 | 48.78 | 48.62 | 48.76 | 2,585,599 | -0.02(-0.04%) |
Mar 29, 2022 | 48.69 | 48.82 | 48.68 | 48.78 | 2,819,085 | -0.07(-0.15%) |
Mar 28, 2022 | 48.82 | 48.89 | 48.80 | 48.85 | 3,238,160 | -0.03(-0.06%) |
Mar 25, 2022 | 48.98 | 49.00 | 48.85 | 48.88 | 2,269,018 | -0.19(-0.38%) |
Mar 24, 2022 | 49.06 | 49.10 | 49.02 | 49.07 | 2,031,333 | -0.07(-0.15%) |
Mar 23, 2022 | 49.04 | 49.15 | 49.01 | 49.14 | 2,336,079 | +0.08(+0.17%) |
Mar 22, 2022 | 49.10 | 49.13 | 49.04 | 49.06 | 2,180,652 | -0.17(-0.34%) |
Mar 21, 2022 | 49.25 | 49.27 | 49.16 | 49.23 | 2,477,313 | -0.22(-0.44%) |
Mar 18, 2022 | 49.38 | 49.45 | 49.36 | 49.44 | 2,334,245 | +0.07(+0.15%) |
Mar 17, 2022 | 49.32 | 49.42 | 49.30 | 49.37 | 3,443,723 | +0.07(+0.15%) |
Mar 16, 2022 | 49.23 | 49.29 | 49.12 | 49.29 | 2,388,017 | +0.01(+0.02%) |
Mar 15, 2022 | 49.32 | 49.38 | 49.28 | 49.28 | 2,445,700 | +0.04(+0.08%) |
Mar 14, 2022 | 49.37 | 49.43 | 49.21 | 49.25 | 2,359,476 | -0.37(-0.75%) |
Mar 11, 2022 | 49.49 | 49.63 | 49.48 | 49.62 | 1,955,085 | +0.08(+0.17%) |
Mar 10, 2022 | 49.53 | 49.44 | 49.54 | 3,041,123 | -0.22(-0.43%) | |
Mar 09, 2022 | 49.76 | 49.83 | 49.69 | 49.75 | 2,549,856 | -0.18(-0.36%) |
Mar 08, 2022 | 50.00 | 50.10 | 49.92 | 49.93 | 2,781,553 | -0.50(-0.98%) |
Mar 07, 2022 | 50.40 | 50.43 | 50.26 | 50.43 | 2,764,488 | -0.17(-0.33%) |
Mar 04, 2022 | 50.47 | 50.61 | 50.47 | 50.59 | 2,172,680 | +0.40(+0.80%) |
Mar 03, 2022 | 50.08 | 50.24 | 50.07 | 50.19 | 6,402,164 | -0.15(-0.30%) |
Mar 02, 2022 | 50.50 | 50.52 | 50.30 | 50.34 | 3,184,419 | -0.41(-0.81%) |
Mar 01, 2022 | 50.44 | 50.78 | 50.44 | 50.75 | 3,687,471 | +0.56(+1.11%) |
Feb 28, 2022 | 49.94 | 50.20 | 49.94 | 50.20 | 2,722,589 | +0.34(+0.68%) |
Feb 25, 2022 | 49.89 | 49.86 | 49.79 | 49.86 | 2,706,327 | -0.07(-0.13%) |
Feb 24, 2022 | 49.96 | 50.00 | 49.88 | 49.93 | 3,206,677 | +0.04(+0.07%) |
Feb 23, 2022 | 49.86 | 49.90 | 49.82 | 49.89 | 3,263,858 | -0.02(-0.04%) |
Feb 22, 2022 | 49.81 | 49.93 | 49.81 | 49.91 | 3,822,249 | -0.22(-0.43%) |
Feb 18, 2022 | 50.12 | 0 | +0.16(+0.32%) | |||
Feb 17, 2022 | 49.86 | 49.99 | 49.86 | 49.96 | 2,683,156 | +0.08(+0.17%) |
Feb 16, 2022 | 49.87 | 49.89 | 49.80 | 49.88 | 3,702,411 | +0.10(+0.21%) |
Feb 15, 2022 | 49.75 | 49.79 | 49.72 | 49.78 | 4,890,310 | -0.01(-0.02%) |
Feb 14, 2022 | 49.82 | 49.91 | 49.70 | 49.79 | 6,717,795 | -0.25(-0.50%) |
Feb 11, 2022 | 49.90 | 50.06 | 49.75 | 50.04 | 4,483,487 | +0.22(+0.45%) |
Feb 10, 2022 | 50.00 | 50.02 | 49.78 | 49.81 | 5,283,821 | -0.36(-0.71%) |
Feb 09, 2022 | 50.14 | 50.23 | 50.11 | 50.17 | 8,147,654 | +0.13(+0.26%) |
Feb 08, 2022 | 50.01 | 50.08 | 50.00 | 50.04 | 10,597,040 | -0.15(-0.30%) |
Feb 07, 2022 | 50.14 | 50.21 | 50.07 | 50.19 | 9,623,714 | -0.13(-0.26%) |
Feb 04, 2022 | 50.36 | 50.37 | 50.24 | 50.32 | 2,722,507 | -0.19(-0.37%) |
Feb 03, 2022 | 50.57 | 50.47 | 50.51 | 2,817,638 | -0.33(-0.64%) | |
Feb 02, 2022 | 50.81 | 50.90 | 50.81 | 50.83 | 2,551,967 | +0.04(+0.07%) |
Feb 01, 2022 | 50.88 | 50.88 | 50.72 | 50.80 | 3,848,192 | -0.04(-0.08%) |
Jan 31, 2022 | 50.85 | 50.84 | 3,542,572 | -0.19(-0.37%) | ||
Jan 28, 2022 | 50.94 | 51.04 | 50.93 | 51.02 | 2,217,856 | +0.04(+0.07%) |
Jan 27, 2022 | 50.98 | 51.04 | 50.98 | 50.99 | 2,408,076 | +0.11(+0.22%) |
Jan 26, 2022 | 51.01 | 51.05 | 50.87 | 50.87 | 3,158,763 | -0.18(-0.35%) |
Jan 25, 2022 | 51.12 | 51.16 | 51.05 | 51.05 | 2,574,999 | -0.13(-0.26%) |
Jan 24, 2022 | 51.18 | 51.23 | 51.15 | 51.18 | 2,841,676 | +0.01(+0.02%) |
Jan 21, 2022 | 51.19 | 51.23 | 51.15 | 51.17 | 3,022,581 | +0.10(+0.20%) |
Jan 20, 2022 | 51.06 | 51.08 | 51.04 | 51.07 | 2,240,232 | +0.14(+0.28%) |
Jan 19, 2022 | 50.92 | 50.96 | 50.90 | 50.93 | 2,806,749 | +0.00(+0.00%) |
Jan 18, 2022 | 50.99 | 51.03 | 50.89 | 50.93 | 4,563,767 | -0.25(-0.49%) |
Jan 14, 2022 | 51.18 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 51.27 | 51.33 | 51.24 | 51.31 | 4,032,714 | +0.08(+0.15%) |
Jan 12, 2022 | 51.28 | 51.29 | 51.21 | 51.23 | 8,457,202 | +0.07(+0.13%) |
Jan 11, 2022 | 51.10 | 51.16 | 51.09 | 51.16 | 3,376,328 | +0.02(+0.04%) |
Jan 10, 2022 | 51.09 | 51.16 | 51.07 | 51.14 | 3,074,965 | -0.05(-0.09%) |
Jan 07, 2022 | 51.23 | 51.23 | 51.12 | 51.19 | 2,675,967 | +0.01(+0.02%) |
Jan 06, 2022 | 51.19 | 51.20 | 51.14 | 51.18 | 3,306,437 | -0.11(-0.22%) |
Jan 05, 2022 | 51.35 | 51.38 | 51.28 | 51.29 | 3,835,005 | -0.10(-0.20%) |
Jan 04, 2022 | 51.39 | 51.43 | 51.34 | 51.40 | 3,313,697 | -0.01(-0.02%) |
Jan 03, 2022 | 51.42 | 51.47 | 51.38 | 51.41 | 4,130,189 | -0.14(-0.27%) |
Dec 31, 2021 | 51.55 | 51.59 | 51.54 | 51.55 | 2,270,227 | +0.00(+0.00%) |
Dec 30, 2021 | 51.56 | 51.56 | 51.52 | 51.55 | 3,629,293 | +0.05(+0.09%) |
Dec 29, 2021 | 51.56 | 51.56 | 51.45 | 51.50 | 12,688,639 | -0.21(-0.40%) |
Dec 28, 2021 | 51.71 | 51.72 | 51.69 | 51.71 | 3,464,036 | -0.02(-0.04%) |
Dec 27, 2021 | 51.68 | 51.72 | 51.67 | 51.72 | 4,614,955 | -0.01(-0.02%) |
Dec 23, 2021 | 51.72 | 51.74 | 51.66 | 51.73 | 2,822,776 | -0.11(-0.22%) |
Dec 22, 2021 | 51.83 | 51.85 | 51.78 | 51.85 | 2,715,150 | +0.04(+0.07%) |
Dec 21, 2021 | 52.01 | 52.03 | 51.78 | 51.81 | 2,386,938 | -0.26(-0.51%) |
Dec 20, 2021 | 52.06 | 52.16 | 52.04 | 52.07 | 2,805,518 | -0.05(-0.09%) |
Dec 17, 2021 | 52.09 | 52.14 | 52.08 | 52.12 | 2,047,635 | +0.15(+0.28%) |
Dec 16, 2021 | 51.96 | 52.08 | 51.95 | 51.97 | 2,338,839 | -0.08(-0.16%) |
Dec 15, 2021 | 52.04 | 52.11 | 52.00 | 52.06 | 2,700,184 | -0.08(-0.15%) |
Dec 14, 2021 | 52.12 | 52.14 | 52.07 | 52.13 | 2,496,248 | -0.02(-0.04%) |
Dec 13, 2021 | 52.10 | 52.17 | 52.08 | 52.16 | 2,144,872 | +0.12(+0.23%) |
Dec 10, 2021 | 52.06 | 52.07 | 52.01 | 52.04 | 2,252,920 | +0.00(+0.00%) |
Dec 09, 2021 | 52.02 | 52.06 | 51.94 | 52.04 | 4,442,720 | +0.15(+0.28%) |
Dec 08, 2021 | 51.95 | 51.98 | 51.89 | 51.89 | 2,150,273 | -0.05(-0.10%) |
Dec 07, 2021 | 51.99 | 52.06 | 51.95 | 51.95 | 2,387,250 | -0.12(-0.23%) |
Dec 06, 2021 | 52.09 | 52.14 | 52.06 | 52.06 | 3,166,431 | -0.03(-0.05%) |
Dec 03, 2021 | 51.94 | 52.14 | 51.93 | 52.09 | 1,962,582 | +0.08(+0.16%) |
Dec 02, 2021 | 52.09 | 52.11 | 51.98 | 52.01 | 2,342,658 | +0.03(+0.05%) |
Dec 01, 2021 | 51.88 | 51.98 | 51.83 | 51.98 | 3,395,817 | +0.05(+0.09%) |
Nov 30, 2021 | 51.93 | 52.01 | 51.92 | 51.93 | 3,050,551 | +0.15(+0.30%) |
Nov 29, 2021 | 51.71 | 51.80 | 51.70 | 51.78 | 2,701,180 | -0.08(-0.16%) |
Nov 26, 2021 | 51.72 | 51.90 | 51.72 | 51.86 | 1,639,552 | +0.31(+0.60%) |
Nov 24, 2021 | 51.44 | 51.55 | 51.42 | 51.55 | 1,841,985 | +0.06(+0.12%) |
Nov 23, 2021 | 51.53 | 51.54 | 51.47 | 51.49 | 2,678,619 | -0.27(-0.53%) |
Nov 22, 2021 | 51.85 | 51.87 | 51.73 | 51.76 | 2,304,965 | -0.15(-0.30%) |
Nov 19, 2021 | 51.86 | 51.94 | 51.86 | 51.92 | 2,798,293 | +0.17(+0.33%) |
Nov 18, 2021 | 51.70 | 51.75 | 51.72 | 51.74 | 2,325,244 | +0.06(+0.12%) |
Nov 17, 2021 | 51.56 | 51.69 | 51.55 | 51.68 | 2,860,205 | +0.08(+0.16%) |
Nov 16, 2021 | 51.62 | 51.65 | 51.59 | 51.60 | 2,206,623 | -0.07(-0.14%) |
Nov 15, 2021 | 51.73 | 51.75 | 51.64 | 51.67 | 2,317,953 | -0.06(-0.12%) |
Nov 12, 2021 | 51.71 | 51.75 | 51.68 | 51.73 | 1,864,935 | +0.08(+0.16%) |
Nov 11, 2021 | 51.67 | 51.71 | 51.65 | 51.65 | 1,739,332 | -0.07(-0.14%) |
Nov 10, 2021 | 51.90 | 51.70 | 51.73 | 2,781,472 | -0.27(-0.52%) | |
Nov 09, 2021 | 51.93 | 52.01 | 51.93 | 52.00 | 2,431,131 | +0.24(+0.46%) |
Nov 08, 2021 | 51.88 | 51.88 | 51.75 | 51.76 | 2,200,507 | -0.16(-0.31%) |
Nov 05, 2021 | 51.83 | 51.93 | 51.82 | 51.93 | 2,401,904 | +0.21(+0.41%) |
Nov 04, 2021 | 51.60 | 51.73 | 51.59 | 51.71 | 2,965,449 | +0.20(+0.38%) |
Nov 03, 2021 | 51.54 | 51.56 | 51.43 | 51.52 | 2,615,712 | -0.05(-0.11%) |
Nov 02, 2021 | 51.49 | 51.58 | 51.49 | 51.57 | 3,162,409 | +0.19(+0.37%) |
Nov 01, 2021 | 51.28 | 51.39 | 51.29 | 51.38 | 3,355,315 | -0.01(-0.02%) |
Oct 29, 2021 | 51.34 | 51.43 | 51.32 | 51.39 | 3,122,509 | -0.16(-0.32%) |
Oct 28, 2021 | 51.57 | 51.63 | 51.50 | 51.55 | 2,873,475 | -0.12(-0.23%) |
Oct 27, 2021 | 51.62 | 51.70 | 51.55 | 51.67 | 2,275,206 | +0.24(+0.46%) |
Oct 26, 2021 | 51.39 | 51.45 | 51.44 | 4,116,148 | +0.03(+0.06%) | |
Oct 25, 2021 | 51.35 | 51.41 | 51.35 | 51.40 | 2,720,244 | +0.02(+0.04%) |
Oct 22, 2021 | 51.27 | 51.38 | 51.27 | 51.38 | 2,048,657 | +0.11(+0.21%) |
Oct 21, 2021 | 51.35 | 51.35 | 51.25 | 51.27 | 2,253,135 | -0.08(-0.16%) |
Oct 20, 2021 | 51.36 | 51.42 | 51.34 | 51.35 | 2,650,561 | -0.01(-0.02%) |
Oct 19, 2021 | 51.40 | 51.40 | 51.34 | 51.36 | 2,892,353 | -0.05(-0.09%) |
Oct 18, 2021 | 51.42 | 51.45 | 51.37 | 51.41 | 3,244,700 | -0.14(-0.26%) |
Oct 15, 2021 | 51.53 | 51.57 | 51.51 | 51.55 | 3,248,714 | -0.11(-0.21%) |
Oct 14, 2021 | 51.62 | 51.67 | 51.58 | 51.65 | 1,946,840 | +0.16(+0.32%) |
Oct 13, 2021 | 51.47 | 51.52 | 51.45 | 51.49 | 2,292,532 | +0.19(+0.37%) |
Oct 12, 2021 | 51.31 | 51.35 | 51.28 | 51.30 | 2,117,827 | -0.02(-0.04%) |
Oct 11, 2021 | 51.32 | 51.35 | 51.30 | 51.32 | 1,517,065 | -0.06(-0.12%) |
Oct 08, 2021 | 51.46 | 51.46 | 51.37 | 51.38 | 1,411,821 | -0.08(-0.16%) |
Oct 07, 2021 | 51.55 | 51.55 | 51.46 | 51.46 | 2,361,716 | -0.09(-0.18%) |
Oct 06, 2021 | 51.49 | 51.56 | 51.47 | 51.55 | 3,471,702 | +0.07(+0.14%) |
Oct 05, 2021 | 51.64 | 51.64 | 51.47 | 51.48 | 4,091,860 | -0.20(-0.39%) |
Oct 04, 2021 | 51.64 | 51.69 | 51.61 | 51.68 | 1,965,437 | -0.03(-0.05%) |
Oct 01, 2021 | 51.77 | 51.77 | 51.67 | 51.71 | 2,683,920 | +0.09(+0.17%) |
Sep 30, 2021 | 51.61 | 51.66 | 51.58 | 51.62 | 2,773,165 | -0.06(-0.12%) |
Sep 29, 2021 | 51.72 | 51.76 | 51.64 | 51.68 | 1,908,793 | +0.04(+0.07%) |
Sep 28, 2021 | 51.65 | 51.68 | 51.57 | 51.65 | 2,452,081 | -0.11(-0.21%) |
Sep 27, 2021 | 51.72 | 51.76 | 51.70 | 51.76 | 2,231,424 | -0.03(-0.05%) |
Sep 24, 2021 | 51.80 | 51.80 | 51.76 | 51.78 | 2,024,372 | -0.13(-0.24%) |
Sep 23, 2021 | 52.10 | 52.10 | 51.88 | 51.91 | 1,709,722 | -0.21(-0.40%) |
Sep 22, 2021 | 52.08 | 52.15 | 52.04 | 52.12 | 2,390,234 | +0.04(+0.07%) |
Sep 21, 2021 | 52.11 | 52.13 | 52.05 | 52.08 | 1,917,388 | -0.03(-0.05%) |
Sep 20, 2021 | 52.04 | 52.11 | 52.04 | 52.11 | 2,288,459 | +0.14(+0.28%) |
Sep 17, 2021 | 51.93 | 51.96 | 51.91 | 51.96 | 2,323,129 | -0.05(-0.10%) |
Sep 16, 2021 | 52.02 | 52.08 | 51.99 | 52.02 | 2,336,818 | -0.08(-0.16%) |
Sep 15, 2021 | 52.14 | 52.17 | 52.08 | 52.10 | 2,380,252 | -0.11(-0.21%) |
Sep 14, 2021 | 52.11 | 52.21 | 52.11 | 52.21 | 2,788,342 | +0.06(+0.12%) |
Sep 13, 2021 | 52.10 | 52.15 | 52.10 | 52.14 | 3,074,856 | +0.02(+0.03%) |
Sep 10, 2021 | 52.17 | 52.17 | 52.10 | 52.13 | 2,652,000 | -0.13(-0.24%) |
Sep 09, 2021 | 52.13 | 52.26 | 52.13 | 52.25 | 2,506,108 | +0.15(+0.30%) |
Sep 08, 2021 | 52.10 | 52.12 | 52.07 | 52.10 | 1,872,595 | +0.05(+0.10%) |
Sep 07, 2021 | 52.06 | 52.09 | 52.02 | 52.05 | 3,829,892 | -0.16(-0.31%) |
Sep 03, 2021 | 52.19 | 52.21 | 52.15 | 52.21 | 1,971,587 | -0.10(-0.19%) |
Sep 02, 2021 | 52.29 | 52.31 | 52.25 | 52.31 | 3,957,785 | +0.11(+0.21%) |
Sep 01, 2021 | 52.20 | 52.23 | 52.18 | 52.20 | 2,312,516 | +0.02(+0.03%) |
Aug 31, 2021 | 52.28 | 52.28 | 52.13 | 52.18 | 3,178,299 | -0.24(-0.45%) |
Aug 30, 2021 | 52.35 | 52.42 | 52.31 | 52.42 | 2,130,582 | +0.05(+0.10%) |
Aug 27, 2021 | 52.25 | 52.36 | 52.25 | 52.36 | 1,929,836 | +0.07(+0.14%) |
Aug 26, 2021 | 52.25 | 52.29 | 52.24 | 52.29 | 1,858,810 | +0.02(+0.03%) |
Aug 25, 2021 | 52.34 | 52.39 | 52.24 | 52.27 | 2,491,229 | -0.21(-0.40%) |
Aug 24, 2021 | 52.49 | 52.50 | 52.44 | 52.48 | 2,637,688 | +0.01(+0.02%) |
Aug 23, 2021 | 52.46 | 52.51 | 52.45 | 52.47 | 1,718,575 | -0.05(-0.10%) |
Aug 20, 2021 | 52.54 | 52.55 | 52.49 | 52.52 | 2,756,273 | -0.02(-0.03%) |
Aug 19, 2021 | 52.52 | 52.54 | 52.45 | 52.54 | 2,516,192 | +0.06(+0.12%) |
Aug 18, 2021 | 52.51 | 52.52 | 52.45 | 52.48 | 1,841,788 | -0.01(-0.02%) |
Aug 17, 2021 | 52.46 | 52.51 | 52.44 | 52.49 | 2,151,012 | +0.02(+0.03%) |
Aug 16, 2021 | 52.51 | 52.54 | 52.45 | 52.47 | 2,195,817 | +0.00(+0.00%) |
Aug 13, 2021 | 52.41 | 52.48 | 52.40 | 52.47 | 1,739,880 | +0.03(+0.05%) |
Aug 12, 2021 | 52.43 | 52.46 | 52.40 | 52.44 | 1,836,027 | +0.01(+0.02%) |
Aug 11, 2021 | 52.39 | 52.48 | 52.38 | 52.43 | 2,153,754 | +0.01(+0.02%) |
Aug 10, 2021 | 52.49 | 52.50 | 52.41 | 52.43 | 1,964,319 | +0.01(+0.02%) |
Aug 09, 2021 | 52.43 | 52.47 | 52.39 | 52.42 | 2,048,289 | +0.02(+0.03%) |
Aug 06, 2021 | 52.42 | 52.44 | 52.38 | 52.40 | 2,266,513 | -0.18(-0.34%) |
Aug 05, 2021 | 52.61 | 52.61 | 52.53 | 52.58 | 1,897,393 | +0.03(+0.05%) |
Aug 04, 2021 | 52.60 | 52.60 | 52.48 | 52.55 | 2,307,033 | +0.03(+0.05%) |
Aug 03, 2021 | 52.51 | 52.54 | 52.50 | 52.52 | 2,761,080 | +0.05(+0.10%) |