Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.18 | 39.33 | 39.12 | 39.14 | 152,989 | -0.10(-0.25%) |
Aug 30, 2022 | 39.35 | 39.38 | 39.08 | 39.24 | 190,297 | +0.01(+0.03%) |
Aug 29, 2022 | 39.35 | 39.37 | 39.20 | 39.23 | 91,804 | -0.20(-0.51%) |
Aug 26, 2022 | 39.84 | 39.99 | 39.39 | 39.43 | 72,400 | -0.51(-1.28%) |
Aug 25, 2022 | 39.76 | 39.94 | 39.66 | 39.94 | 55,770 | +0.36(+0.91%) |
Aug 24, 2022 | 39.48 | 39.66 | 39.29 | 39.58 | 610,475 | -0.12(-0.30%) |
Aug 23, 2022 | 39.53 | 39.91 | 39.26 | 39.70 | 879,578 | -0.02(-0.05%) |
Aug 22, 2022 | 39.92 | 39.98 | 39.58 | 39.72 | 205,376 | -0.33(-0.82%) |
Aug 19, 2022 | 40.21 | 40.27 | 40.02 | 40.05 | 733,187 | -0.65(-1.60%) |
Aug 18, 2022 | 41.01 | 41.05 | 40.67 | 40.70 | 44,525 | -0.34(-0.83%) |
Aug 17, 2022 | 41.06 | 41.17 | 40.89 | 41.04 | 73,360 | -0.38(-0.92%) |
Aug 16, 2022 | 41.38 | 41.51 | 41.31 | 41.42 | 66,047 | -0.21(-0.50%) |
Aug 15, 2022 | 41.84 | 41.85 | 41.56 | 41.63 | 89,902 | -0.24(-0.57%) |
Aug 12, 2022 | 41.82 | 41.89 | 41.62 | 41.87 | 89,899 | +0.02(+0.05%) |
Aug 11, 2022 | 42.29 | 42.46 | 41.85 | 41.85 | 355,708 | -0.27(-0.64%) |
Aug 10, 2022 | 42.08 | 42.36 | 42.01 | 42.12 | 81,424 | +0.49(+1.18%) |
Aug 09, 2022 | 41.68 | 41.68 | 41.54 | 41.63 | 44,085 | -0.04(-0.10%) |
Aug 08, 2022 | 41.62 | 41.75 | 41.58 | 41.67 | 53,895 | +0.20(+0.48%) |
Aug 05, 2022 | 41.48 | 41.51 | 41.33 | 41.47 | 35,109 | -0.72(-1.70%) |
Aug 04, 2022 | 41.77 | 42.19 | 41.76 | 42.19 | 40,596 | +0.41(+0.98%) |
Aug 03, 2022 | 41.61 | 41.81 | 41.37 | 41.78 | 97,561 | +0.12(+0.29%) |
Aug 02, 2022 | 42.20 | 42.24 | 41.66 | 41.66 | 226,649 | -0.56(-1.33%) |
Aug 01, 2022 | 42.05 | 42.32 | 42.05 | 42.22 | 58,325 | +0.31(+0.74%) |
Jul 29, 2022 | 41.49 | 42.05 | 41.43 | 41.91 | 258,416 | +0.24(+0.58%) |
Jul 28, 2022 | 41.52 | 41.76 | 41.41 | 41.67 | 224,792 | +0.38(+0.92%) |
Jul 27, 2022 | 40.95 | 41.36 | 40.84 | 41.29 | 115,568 | +0.44(+1.08%) |
Jul 26, 2022 | 41.09 | 41.12 | 40.85 | 40.85 | 44,335 | -0.17(-0.41%) |
Jul 25, 2022 | 41.03 | 41.11 | 40.95 | 41.02 | 47,250 | +0.08(+0.20%) |
Jul 22, 2022 | 40.89 | 41.19 | 40.84 | 40.94 | 97,982 | +0.36(+0.89%) |
Jul 21, 2022 | 40.20 | 40.58 | 40.20 | 40.58 | 92,521 | +0.19(+0.47%) |
Jul 20, 2022 | 40.46 | 40.51 | 40.19 | 40.39 | 65,517 | -0.05(-0.12%) |
Jul 19, 2022 | 40.44 | 40.52 | 40.34 | 40.44 | 145,163 | +0.14(+0.35%) |
Jul 18, 2022 | 40.26 | 40.40 | 40.16 | 40.30 | 55,132 | +0.16(+0.40%) |
Jul 15, 2022 | 39.96 | 40.22 | 39.96 | 40.14 | 92,833 | +0.27(+0.68%) |
Jul 14, 2022 | 39.65 | 40.04 | 39.54 | 39.87 | 211,005 | -0.32(-0.80%) |
Jul 13, 2022 | 39.99 | 40.39 | 39.82 | 40.19 | 132,615 | +0.13(+0.32%) |
Jul 12, 2022 | 40.11 | 40.28 | 39.98 | 40.06 | 359,112 | +0.26(+0.65%) |
Jul 11, 2022 | 39.92 | 40.01 | 39.80 | 39.80 | 128,892 | -0.32(-0.80%) |
Jul 08, 2022 | 40.21 | 40.23 | 40.05 | 40.12 | 62,058 | -0.03(-0.07%) |
Jul 07, 2022 | 40.38 | 40.38 | 39.90 | 40.15 | 336,004 | -0.09(-0.22%) |
Jul 06, 2022 | 40.65 | 40.65 | 40.23 | 40.24 | 268,533 | -0.27(-0.67%) |
Jul 05, 2022 | 40.55 | 40.60 | 40.26 | 40.51 | 365,693 | -0.65(-1.58%) |
Jul 01, 2022 | 40.89 | 41.36 | 40.77 | 41.16 | 877,220 | +0.31(+0.76%) |
Jun 30, 2022 | 40.63 | 41.03 | 40.59 | 40.85 | 545,293 | +0.48(+1.19%) |
Jun 29, 2022 | 40.54 | 40.54 | 40.07 | 40.37 | 722,622 | +0.06(+0.15%) |
Jun 28, 2022 | 40.47 | 40.48 | 40.30 | 40.31 | 302,902 | -0.38(-0.93%) |
Jun 27, 2022 | 40.75 | 40.86 | 40.68 | 40.69 | 101,715 | -0.23(-0.56%) |
Jun 24, 2022 | 40.84 | 41.10 | 40.74 | 40.92 | 145,497 | +0.09(+0.22%) |
Jun 23, 2022 | 40.87 | 41.07 | 40.79 | 40.83 | 533,079 | +0.41(+1.01%) |
Jun 22, 2022 | 40.42 | 40.68 | 40.41 | 40.42 | 237,945 | +0.49(+1.23%) |
Jun 21, 2022 | 40.04 | 40.18 | 39.86 | 39.93 | 341,526 | -0.28(-0.70%) |
Jun 17, 2022 | 40.19 | 40.29 | 39.93 | 40.21 | 131,283 | -0.22(-0.54%) |
Jun 16, 2022 | 39.88 | 40.48 | 39.58 | 40.43 | 504,413 | +0.03(+0.07%) |
Jun 15, 2022 | 40.07 | 40.42 | 39.77 | 40.40 | 185,365 | +0.94(+2.38%) |
Jun 14, 2022 | 39.90 | 40.04 | 39.31 | 39.46 | 216,003 | -0.43(-1.08%) |
Jun 13, 2022 | 40.23 | 40.25 | 39.72 | 39.89 | 212,590 | -0.92(-2.25%) |
Jun 10, 2022 | 41.10 | 41.10 | 40.76 | 40.81 | 300,353 | -0.46(-1.11%) |
Jun 09, 2022 | 41.70 | 41.81 | 41.27 | 41.27 | 635,958 | -0.66(-1.57%) |
Jun 08, 2022 | 42.01 | 42.09 | 41.93 | 41.93 | 233,364 | -0.32(-0.76%) |
Jun 07, 2022 | 42.03 | 42.30 | 41.97 | 42.25 | 190,284 | +0.15(+0.36%) |
Jun 06, 2022 | 42.62 | 42.62 | 42.06 | 42.10 | 101,639 | -0.34(-0.80%) |
Jun 03, 2022 | 42.48 | 42.51 | 42.32 | 42.44 | 569,940 | -0.28(-0.65%) |
Jun 02, 2022 | 42.61 | 42.73 | 42.46 | 42.72 | 432,653 | +0.19(+0.45%) |
Jun 01, 2022 | 42.85 | 42.87 | 42.38 | 42.53 | 698,031 | -0.33(-0.77%) |
May 31, 2022 | 42.93 | 42.99 | 42.71 | 42.86 | 369,985 | -0.36(-0.83%) |
May 27, 2022 | 43.35 | 43.41 | 43.20 | 43.22 | 58,348 | +0.04(+0.09%) |
May 26, 2022 | 42.82 | 43.26 | 42.82 | 43.18 | 89,513 | -0.03(-0.07%) |
May 25, 2022 | 43.20 | 43.22 | 43.02 | 43.21 | 118,601 | -0.04(-0.09%) |
May 24, 2022 | 43.13 | 43.36 | 43.13 | 43.25 | 145,127 | +0.27(+0.63%) |
May 23, 2022 | 43.02 | 43.08 | 42.92 | 42.98 | 559,669 | +0.22(+0.51%) |
May 20, 2022 | 42.73 | 42.84 | 42.70 | 42.76 | 266,873 | -0.14(-0.33%) |
May 19, 2022 | 42.89 | 43.01 | 42.85 | 42.90 | 152,371 | +0.56(+1.32%) |
May 18, 2022 | 42.41 | 42.50 | 42.32 | 42.34 | 74,053 | -0.18(-0.42%) |
May 17, 2022 | 42.46 | 42.55 | 42.40 | 42.52 | 69,179 | +0.07(+0.16%) |
May 16, 2022 | 42.29 | 42.45 | 42.26 | 42.45 | 88,938 | +0.16(+0.38%) |
May 13, 2022 | 42.15 | 42.29 | 42.11 | 42.29 | 88,370 | -0.08(-0.19%) |
May 12, 2022 | 42.45 | 42.53 | 42.34 | 42.37 | 143,504 | -0.08(-0.19%) |
May 11, 2022 | 42.31 | 42.54 | 42.31 | 42.45 | 107,227 | +0.22(+0.52%) |
May 10, 2022 | 42.41 | 42.42 | 42.22 | 42.23 | 234,193 | +0.02(+0.05%) |
May 09, 2022 | 42.07 | 42.26 | 41.93 | 42.21 | 321,155 | +0.09(+0.21%) |
May 06, 2022 | 42.33 | 42.35 | 42.06 | 42.12 | 241,639 | -0.29(-0.68%) |
May 05, 2022 | 42.81 | 42.81 | 42.19 | 42.41 | 296,783 | -0.66(-1.53%) |
May 04, 2022 | 42.67 | 43.19 | 42.59 | 43.07 | 253,788 | +0.41(+0.96%) |
May 03, 2022 | 42.90 | 42.94 | 42.58 | 42.66 | 105,476 | +0.02(+0.05%) |
May 02, 2022 | 42.75 | 42.80 | 42.55 | 42.64 | 173,580 | -0.24(-0.56%) |
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%) |