Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.97 | 45.06 | 44.83 | 44.87 | 751,756 | -0.12(-0.27%) |
Aug 30, 2022 | 44.97 | 45.12 | 44.85 | 44.99 | 907,437 | +0.03(+0.06%) |
Aug 29, 2022 | 44.98 | 45.04 | 44.95 | 44.97 | 1,415,919 | -0.27(-0.60%) |
Aug 26, 2022 | 45.26 | 45.37 | 45.17 | 45.24 | 999,935 | -0.11(-0.25%) |
Aug 25, 2022 | 45.06 | 45.36 | 45.04 | 45.35 | 831,660 | +0.32(+0.71%) |
Aug 24, 2022 | 45.08 | 45.15 | 45.03 | 45.03 | 794,309 | -0.20(-0.44%) |
Aug 23, 2022 | 45.19 | 45.45 | 45.19 | 45.23 | 1,125,168 | -0.03(-0.06%) |
Aug 22, 2022 | 45.33 | 45.41 | 45.24 | 45.26 | 1,000,827 | -0.26(-0.58%) |
Aug 19, 2022 | 45.48 | 45.56 | 45.36 | 45.52 | 1,395,955 | -0.25(-0.56%) |
Aug 18, 2022 | 45.80 | 45.91 | 45.75 | 45.78 | 1,145,694 | +0.06(+0.12%) |
Aug 17, 2022 | 45.71 | 45.83 | 45.63 | 45.72 | 1,056,655 | -0.25(-0.53%) |
Aug 16, 2022 | 46.08 | 46.08 | 45.90 | 45.97 | 1,884,405 | -0.11(-0.25%) |
Aug 15, 2022 | 46.00 | 46.09 | 45.99 | 46.08 | 1,038,686 | +0.13(+0.29%) |
Aug 12, 2022 | 45.86 | 45.95 | 45.80 | 45.95 | 1,181,575 | +0.17(+0.37%) |
Aug 11, 2022 | 46.12 | 46.17 | 45.77 | 45.78 | 1,173,723 | -0.20(-0.43%) |
Aug 10, 2022 | 46.12 | 46.20 | 45.95 | 45.98 | 970,049 | +0.17(+0.37%) |
Aug 09, 2022 | 45.76 | 45.84 | 45.73 | 45.81 | 803,969 | -0.07(-0.14%) |
Aug 08, 2022 | 45.79 | 45.92 | 45.79 | 45.87 | 1,119,591 | +0.21(+0.45%) |
Aug 05, 2022 | 45.58 | 45.73 | 45.52 | 45.66 | 1,784,778 | -0.45(-0.98%) |
Aug 04, 2022 | 46.22 | 46.26 | 46.11 | 46.12 | 1,283,201 | +0.07(+0.14%) |
Aug 03, 2022 | 45.81 | 46.06 | 45.69 | 46.05 | 1,381,461 | +0.20(+0.43%) |
Aug 02, 2022 | 46.48 | 46.50 | 45.84 | 45.85 | 1,221,962 | -0.63(-1.36%) |
Aug 01, 2022 | 46.36 | 46.54 | 46.36 | 46.49 | 1,175,248 | +0.12(+0.26%) |
Jul 29, 2022 | 46.28 | 46.45 | 46.23 | 46.37 | 1,546,743 | +0.02(+0.04%) |
Jul 28, 2022 | 46.24 | 46.37 | 46.22 | 46.35 | 1,744,338 | +0.41(+0.90%) |
Jul 27, 2022 | 45.78 | 46.03 | 45.78 | 45.93 | 859,108 | +0.24(+0.52%) |
Jul 26, 2022 | 45.90 | 45.98 | 45.66 | 45.70 | 900,047 | -0.03(-0.06%) |
Jul 25, 2022 | 45.60 | 45.74 | 45.60 | 45.73 | 1,264,144 | -0.04(-0.08%) |
Jul 22, 2022 | 45.69 | 45.91 | 45.68 | 45.76 | 978,879 | +0.31(+0.68%) |
Jul 21, 2022 | 45.19 | 45.46 | 45.16 | 45.45 | 1,331,642 | +0.41(+0.92%) |
Jul 20, 2022 | 45.24 | 45.31 | 45.03 | 45.04 | 1,049,525 | -0.11(-0.25%) |
Jul 19, 2022 | 45.21 | 45.27 | 45.12 | 45.15 | 973,545 | -0.09(-0.21%) |
Jul 18, 2022 | 45.11 | 45.25 | 45.09 | 45.25 | 1,265,696 | +0.00(+0.00%) |
Jul 15, 2022 | 45.04 | 45.28 | 45.04 | 45.25 | 2,070,266 | +0.15(+0.33%) |
Jul 14, 2022 | 44.95 | 45.13 | 44.86 | 45.10 | 2,077,372 | -0.14(-0.31%) |
Jul 13, 2022 | 44.73 | 45.26 | 44.73 | 45.24 | 3,676,572 | +0.18(+0.40%) |
Jul 12, 2022 | 45.11 | 45.21 | 45.05 | 45.06 | 1,273,766 | +0.06(+0.13%) |
Jul 11, 2022 | 44.94 | 45.10 | 44.94 | 45.00 | 1,085,612 | +0.16(+0.36%) |
Jul 08, 2022 | 44.90 | 44.92 | 44.79 | 44.84 | 1,090,172 | -0.04(-0.08%) |
Jul 07, 2022 | 45.07 | 45.07 | 44.85 | 44.88 | 1,044,417 | -0.18(-0.40%) |
Jul 06, 2022 | 45.47 | 45.53 | 45.04 | 45.06 | 2,322,470 | -0.25(-0.56%) |
Jul 05, 2022 | 45.26 | 45.41 | 45.22 | 45.31 | 1,918,374 | +0.04(+0.08%) |
Jul 01, 2022 | 45.25 | 45.56 | 45.22 | 45.27 | 1,818,528 | +0.43(+0.95%) |
Jun 30, 2022 | 44.77 | 44.95 | 44.77 | 44.85 | 1,228,441 | +0.25(+0.57%) |
Jun 29, 2022 | 44.32 | 44.63 | 44.31 | 44.60 | 4,930,610 | +0.33(+0.74%) |
Jun 28, 2022 | 44.29 | 44.32 | 44.21 | 44.27 | 1,946,276 | +0.04(+0.08%) |
Jun 27, 2022 | 44.29 | 44.40 | 44.22 | 44.23 | 1,940,638 | -0.23(-0.51%) |
Jun 24, 2022 | 44.47 | 44.58 | 44.37 | 44.46 | 1,652,048 | +0.01(+0.02%) |
Jun 23, 2022 | 44.46 | 44.78 | 44.45 | 44.45 | 2,160,775 | +0.18(+0.40%) |
Jun 22, 2022 | 44.25 | 44.38 | 44.25 | 44.27 | 1,645,817 | +0.36(+0.81%) |
Jun 21, 2022 | 43.85 | 44.00 | 43.85 | 43.91 | 2,952,647 | -0.08(-0.17%) |
Jun 17, 2022 | 44.13 | 44.15 | 43.82 | 43.99 | 2,639,990 | +0.04(+0.09%) |
Jun 16, 2022 | 43.55 | 44.01 | 43.48 | 43.95 | 4,174,585 | +0.06(+0.13%) |
Jun 15, 2022 | 43.79 | 43.96 | 43.52 | 43.89 | 2,891,859 | +0.53(+1.21%) |
Jun 14, 2022 | 43.85 | 43.88 | 43.33 | 43.37 | 3,528,023 | -0.38(-0.86%) |
Jun 13, 2022 | 44.14 | 44.20 | 43.62 | 43.74 | 7,570,516 | -0.86(-1.93%) |
Jun 10, 2022 | 44.80 | 44.83 | 44.54 | 44.61 | 2,604,510 | -0.45(-1.00%) |
Jun 09, 2022 | 44.88 | 45.16 | 44.88 | 45.06 | 5,455,245 | +0.11(+0.25%) |
Jun 08, 2022 | 45.07 | 45.14 | 44.94 | 44.94 | 1,142,044 | -0.23(-0.50%) |
Jun 07, 2022 | 45.04 | 45.23 | 45.03 | 45.17 | 1,755,090 | +0.15(+0.33%) |
Jun 06, 2022 | 45.37 | 45.37 | 45.01 | 45.02 | 1,783,281 | -0.33(-0.72%) |
Jun 03, 2022 | 45.31 | 45.48 | 45.30 | 45.35 | 1,013,087 | -0.13(-0.29%) |
Jun 02, 2022 | 45.46 | 45.48 | 45.31 | 45.48 | 1,660,453 | +0.17(+0.37%) |
Jun 01, 2022 | 45.59 | 45.59 | 45.28 | 45.31 | 1,586,099 | -0.21(-0.45%) |
May 31, 2022 | 45.52 | 45.58 | 45.48 | 45.51 | 1,492,290 | -0.33(-0.71%) |
May 27, 2022 | 45.78 | 45.88 | 45.77 | 45.84 | 1,040,408 | +0.16(+0.35%) |
May 26, 2022 | 45.80 | 45.80 | 45.60 | 45.68 | 1,848,174 | -0.05(-0.10%) |
May 25, 2022 | 45.62 | 45.73 | 45.60 | 45.73 | 1,240,665 | +0.12(+0.27%) |
May 24, 2022 | 45.43 | 45.66 | 45.40 | 45.61 | 2,289,189 | +0.33(+0.72%) |
May 23, 2022 | 45.31 | 45.48 | 45.26 | 45.28 | 1,914,088 | -0.15(-0.33%) |
May 20, 2022 | 45.34 | 45.48 | 45.33 | 45.43 | 1,443,910 | +0.12(+0.27%) |
May 19, 2022 | 45.36 | 45.43 | 45.29 | 45.31 | 1,595,375 | +0.12(+0.27%) |
May 18, 2022 | 44.97 | 45.25 | 44.96 | 45.19 | 2,048,745 | +0.15(+0.33%) |
May 17, 2022 | 45.11 | 45.16 | 45.02 | 45.04 | 1,944,228 | -0.29(-0.64%) |
May 16, 2022 | 45.23 | 45.38 | 45.23 | 45.33 | 1,901,699 | +0.20(+0.44%) |
May 13, 2022 | 45.20 | 45.24 | 45.10 | 45.13 | 3,245,859 | -0.20(-0.43%) |
May 12, 2022 | 45.28 | 45.41 | 45.21 | 45.33 | 2,576,779 | +0.20(+0.44%) |
May 11, 2022 | 44.90 | 45.18 | 44.87 | 45.13 | 2,623,096 | +0.15(+0.33%) |
May 10, 2022 | 45.08 | 45.18 | 44.98 | 44.98 | 3,157,002 | +0.13(+0.29%) |
May 09, 2022 | 44.62 | 44.87 | 44.62 | 44.85 | 2,910,775 | +0.25(+0.57%) |
May 06, 2022 | 44.64 | 44.76 | 44.55 | 44.60 | 2,326,738 | -0.13(-0.29%) |
May 05, 2022 | 45.04 | 45.04 | 44.60 | 44.73 | 2,399,333 | -0.43(-0.95%) |
May 04, 2022 | 44.76 | 45.17 | 44.69 | 45.16 | 3,102,861 | +0.29(+0.65%) |
May 03, 2022 | 44.92 | 45.02 | 44.84 | 44.87 | 2,809,789 | +0.06(+0.13%) |
May 02, 2022 | 44.90 | 44.93 | 44.74 | 44.81 | 5,558,351 | -0.29(-0.65%) |
Apr 29, 2022 | 45.15 | 45.31 | 45.09 | 45.10 | 12,624,977 | -0.25(-0.56%) |
Apr 28, 2022 | 45.35 | 45.46 | 45.28 | 45.36 | 13,532,764 | -0.07(-0.14%) |
Apr 27, 2022 | 45.42 | 45.52 | 45.38 | 45.42 | 18,984,420 | -0.02(-0.04%) |
Apr 26, 2022 | 45.44 | 45.53 | 45.37 | 45.44 | 19,615,532 | +0.14(+0.31%) |
Apr 25, 2022 | 45.14 | 45.43 | 45.14 | 45.30 | 4,813,803 | +0.36(+0.81%) |
Apr 22, 2022 | 44.80 | 44.98 | 44.78 | 44.94 | 2,762,471 | -0.07(-0.17%) |
Apr 21, 2022 | 45.19 | 45.22 | 44.86 | 45.01 | 2,900,836 | -0.27(-0.60%) |
Apr 20, 2022 | 45.22 | 45.30 | 45.18 | 45.28 | 1,671,557 | +0.24(+0.54%) |
Apr 19, 2022 | 45.16 | 45.29 | 45.00 | 45.04 | 1,702,486 | -0.35(-0.76%) |
Apr 18, 2022 | 45.46 | 45.51 | 45.37 | 45.38 | 2,400,652 | -0.13(-0.29%) |
Apr 14, 2022 | 45.75 | 45.78 | 45.48 | 45.52 | 2,193,154 | -0.31(-0.67%) |
Apr 13, 2022 | 45.88 | 46.00 | 45.80 | 45.82 | 2,353,389 | +0.03(+0.06%) |
Apr 12, 2022 | 45.82 | 45.95 | 45.77 | 45.80 | 4,184,283 | +0.21(+0.45%) |
Apr 11, 2022 | 45.57 | 45.63 | 45.54 | 45.59 | 3,073,688 | -0.12(-0.27%) |
Apr 08, 2022 | 45.77 | 45.85 | 45.68 | 45.71 | 2,541,403 | -0.28(-0.61%) |
Apr 07, 2022 | 46.02 | 46.09 | 45.95 | 45.99 | 1,535,846 | -0.09(-0.20%) |
Apr 06, 2022 | 46.01 | 46.18 | 45.95 | 46.09 | 2,527,878 | -0.12(-0.26%) |
Apr 05, 2022 | 46.52 | 46.52 | 46.17 | 46.21 | 1,857,697 | -0.39(-0.84%) |
Apr 04, 2022 | 46.57 | 46.61 | 46.53 | 46.60 | 2,444,613 | +0.07(+0.16%) |
Apr 01, 2022 | 46.45 | 46.58 | 46.39 | 46.53 | 2,223,596 | -0.26(-0.55%) |
Mar 31, 2022 | 46.65 | 46.81 | 46.65 | 46.78 | 1,245,329 | +0.05(+0.10%) |
Mar 30, 2022 | 46.50 | 46.76 | 46.49 | 46.74 | 1,401,533 | +0.15(+0.32%) |
Mar 29, 2022 | 46.45 | 46.63 | 46.44 | 46.59 | 2,802,565 | +0.25(+0.54%) |
Mar 28, 2022 | 46.27 | 46.36 | 46.27 | 46.34 | 2,579,335 | +0.08(+0.18%) |
Mar 25, 2022 | 46.51 | 46.55 | 46.23 | 46.25 | 3,459,179 | -0.41(-0.88%) |
Mar 24, 2022 | 46.81 | 46.81 | 46.66 | 46.66 | 1,575,440 | -0.25(-0.54%) |
Mar 23, 2022 | 46.76 | 46.95 | 46.76 | 46.91 | 3,035,580 | +0.21(+0.44%) |
Mar 22, 2022 | 46.65 | 46.76 | 46.65 | 46.71 | 2,332,921 | -0.08(-0.18%) |
Mar 21, 2022 | 47.04 | 47.04 | 46.77 | 46.79 | 1,827,163 | -0.40(-0.85%) |
Mar 18, 2022 | 47.21 | 47.32 | 47.16 | 47.19 | 2,371,810 | +0.09(+0.20%) |
Mar 17, 2022 | 47.14 | 47.18 | 47.05 | 47.10 | 1,476,075 | +0.05(+0.10%) |
Mar 16, 2022 | 47.06 | 47.14 | 46.81 | 47.05 | 3,494,510 | -0.05(-0.10%) |
Mar 15, 2022 | 47.27 | 47.32 | 47.09 | 47.10 | 1,505,606 | +0.03(+0.06%) |
Mar 14, 2022 | 47.26 | 47.27 | 47.06 | 47.07 | 2,461,956 | -0.40(-0.85%) |
Mar 11, 2022 | 47.52 | 47.58 | 47.46 | 47.47 | 982,879 | -0.03(-0.06%) |
Mar 10, 2022 | 47.53 | 47.47 | 47.50 | 2,357,173 | -0.18(-0.37%) | |
Mar 09, 2022 | 47.66 | 47.73 | 47.64 | 47.68 | 1,613,495 | -0.05(-0.10%) |
Mar 08, 2022 | 47.80 | 47.81 | 47.70 | 47.73 | 1,334,537 | -0.20(-0.41%) |
Mar 07, 2022 | 47.92 | 48.02 | 47.90 | 47.92 | 1,500,576 | -0.17(-0.35%) |
Mar 04, 2022 | 48.04 | 48.20 | 48.04 | 48.09 | 1,568,891 | +0.16(+0.33%) |
Mar 03, 2022 | 47.85 | 47.93 | 47.78 | 47.93 | 3,696,749 | +0.23(+0.49%) |
Mar 02, 2022 | 48.10 | 48.10 | 47.70 | 47.70 | 2,507,083 | -0.52(-1.08%) |
Mar 01, 2022 | 48.11 | 48.35 | 48.11 | 48.22 | 1,522,127 | +0.25(+0.52%) |
Feb 28, 2022 | 47.88 | 48.03 | 47.88 | 47.97 | 1,387,688 | +0.22(+0.47%) |
Feb 25, 2022 | 47.65 | 47.75 | 47.61 | 47.75 | 1,834,935 | +0.10(+0.22%) |
Feb 24, 2022 | 47.74 | 47.76 | 47.61 | 47.64 | 2,068,199 | +0.06(+0.12%) |
Feb 23, 2022 | 47.64 | 47.65 | 47.55 | 47.59 | 1,685,992 | -0.15(-0.31%) |
Feb 22, 2022 | 47.75 | 47.76 | 47.66 | 47.74 | 1,726,250 | -0.07(-0.14%) |
Feb 18, 2022 | 47.80 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 47.67 | 47.80 | 47.67 | 47.79 | 1,988,989 | +0.12(+0.25%) |
Feb 16, 2022 | 47.68 | 47.73 | 47.62 | 47.67 | 1,870,542 | -0.01(-0.02%) |
Feb 15, 2022 | 47.60 | 47.71 | 47.60 | 47.68 | 1,125,297 | +0.02(+0.04%) |
Feb 14, 2022 | 47.70 | 47.73 | 47.60 | 47.66 | 3,363,540 | -0.21(-0.45%) |
Feb 11, 2022 | 47.75 | 47.89 | 47.59 | 47.88 | 2,672,975 | +0.25(+0.53%) |
Feb 10, 2022 | 47.75 | 47.81 | 47.58 | 47.62 | 4,706,106 | -0.35(-0.72%) |
Feb 09, 2022 | 48.03 | 48.07 | 47.97 | 47.97 | 5,337,721 | -0.07(-0.14%) |
Feb 08, 2022 | 48.10 | 48.10 | 48.03 | 48.04 | 9,130,618 | -0.14(-0.29%) |
Feb 07, 2022 | 48.18 | 48.22 | 48.16 | 48.18 | 2,141,860 | +0.03(+0.06%) |
Feb 04, 2022 | 48.30 | 48.30 | 48.10 | 48.15 | 1,928,002 | -0.23(-0.48%) |
Feb 03, 2022 | 48.41 | 48.38 | 1,066,795 | -0.13(-0.27%) | ||
Feb 02, 2022 | 48.48 | 48.57 | 48.48 | 48.51 | 1,461,556 | +0.04(+0.08%) |
Feb 01, 2022 | 48.52 | 48.52 | 48.43 | 48.47 | 1,313,123 | -0.02(-0.04%) |
Jan 31, 2022 | 48.45 | 48.49 | 1,630,481 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.34 | 48.50 | 48.34 | 48.49 | 1,600,364 | +0.14(+0.29%) |
Jan 27, 2022 | 48.31 | 48.43 | 48.31 | 48.35 | 1,250,865 | +0.09(+0.19%) |
Jan 26, 2022 | 48.56 | 48.58 | 48.26 | 48.26 | 1,705,529 | -0.30(-0.61%) |
Jan 25, 2022 | 48.59 | 48.61 | 48.53 | 48.56 | 1,511,726 | -0.01(-0.02%) |
Jan 24, 2022 | 48.53 | 48.63 | 48.53 | 48.57 | 2,663,472 | -0.05(-0.10%) |
Jan 21, 2022 | 48.64 | 48.65 | 48.60 | 48.61 | 1,258,105 | +0.10(+0.21%) |
Jan 20, 2022 | 48.52 | 48.55 | 48.47 | 48.51 | 1,720,034 | +0.07(+0.13%) |
Jan 19, 2022 | 48.33 | 48.48 | 48.33 | 48.45 | 2,153,585 | +0.23(+0.48%) |
Jan 18, 2022 | 48.38 | 48.41 | 48.21 | 48.21 | 4,477,638 | -0.30(-0.61%) |
Jan 14, 2022 | 48.51 | 0 | -0.20(-0.40%) | |||
Jan 13, 2022 | 48.68 | 48.72 | 48.63 | 48.71 | 2,299,887 | +0.00(+0.00%) |
Jan 12, 2022 | 48.72 | 48.77 | 48.69 | 48.71 | 2,656,080 | -0.05(-0.10%) |
Jan 11, 2022 | 48.60 | 48.76 | 48.56 | 48.75 | 1,765,692 | +0.13(+0.27%) |
Jan 10, 2022 | 48.60 | 48.66 | 48.55 | 48.62 | 2,820,936 | -0.07(-0.15%) |
Jan 07, 2022 | 48.79 | 48.80 | 48.65 | 48.70 | 1,563,279 | -0.14(-0.29%) |
Jan 06, 2022 | 48.84 | 48.85 | 48.80 | 48.84 | 2,180,668 | -0.05(-0.10%) |
Jan 05, 2022 | 49.04 | 49.05 | 48.88 | 48.88 | 1,920,414 | -0.17(-0.34%) |
Jan 04, 2022 | 49.01 | 49.05 | 48.98 | 49.05 | 1,582,696 | +0.05(+0.09%) |
Jan 03, 2022 | 49.12 | 49.13 | 49.00 | 49.01 | 3,015,463 | -0.21(-0.44%) |
Dec 31, 2021 | 49.17 | 49.25 | 49.17 | 49.22 | 1,112,942 | +0.05(+0.09%) |
Dec 30, 2021 | 49.15 | 49.17 | 49.14 | 49.17 | 1,501,937 | +0.04(+0.08%) |
Dec 29, 2021 | 49.20 | 49.23 | 49.14 | 49.14 | 1,168,970 | -0.07(-0.15%) |
Dec 28, 2021 | 49.22 | 49.23 | 49.19 | 49.21 | 1,082,578 | +0.02(+0.04%) |
Dec 27, 2021 | 49.15 | 49.21 | 49.15 | 49.19 | 1,594,209 | +0.01(+0.02%) |
Dec 23, 2021 | 49.21 | 49.21 | 49.14 | 49.18 | 1,296,086 | -0.01(-0.01%) |
Dec 22, 2021 | 49.19 | 49.20 | 49.15 | 49.19 | 1,487,773 | +0.02(+0.04%) |
Dec 21, 2021 | 49.20 | 49.20 | 49.14 | 49.17 | 1,544,460 | -0.07(-0.13%) |
Dec 20, 2021 | 49.26 | 49.31 | 49.21 | 49.23 | 1,548,953 | -0.03(-0.06%) |
Dec 17, 2021 | 49.27 | 49.34 | 49.25 | 49.26 | 1,429,505 | +0.03(+0.06%) |
Dec 16, 2021 | 49.16 | 49.25 | 49.16 | 49.23 | 2,277,753 | +0.07(+0.15%) |
Dec 15, 2021 | 49.13 | 49.19 | 49.10 | 49.16 | 1,743,915 | -0.05(-0.09%) |
Dec 14, 2021 | 49.21 | 49.23 | 49.17 | 49.21 | 1,870,058 | +0.00(+0.00%) |
Dec 13, 2021 | 49.20 | 49.23 | 49.18 | 49.21 | 1,405,160 | +0.01(+0.02%) |
Dec 10, 2021 | 49.19 | 49.28 | 49.18 | 49.20 | 1,696,753 | +0.03(+0.06%) |
Dec 09, 2021 | 49.21 | 49.22 | 49.15 | 49.17 | 2,246,164 | -0.03(-0.06%) |
Dec 08, 2021 | 49.19 | 49.21 | 49.14 | 49.20 | 1,288,704 | +0.02(+0.04%) |
Dec 07, 2021 | 49.23 | 49.23 | 49.12 | 49.18 | 1,239,207 | -0.06(-0.11%) |
Dec 06, 2021 | 49.31 | 49.31 | 49.21 | 49.23 | 863,252 | -0.07(-0.13%) |
Dec 03, 2021 | 49.21 | 49.31 | 49.17 | 49.30 | 2,288,819 | +0.09(+0.19%) |
Dec 02, 2021 | 49.29 | 49.29 | 49.19 | 49.21 | 1,378,645 | -0.07(-0.15%) |
Dec 01, 2021 | 49.23 | 49.30 | 49.20 | 49.28 | 3,353,302 | -0.03(-0.06%) |
Nov 30, 2021 | 49.32 | 49.40 | 49.32 | 49.31 | 1,924,670 | +0.06(+0.11%) |
Nov 29, 2021 | 49.22 | 49.26 | 49.15 | 49.25 | 1,789,066 | +0.00(+0.00%) |
Nov 26, 2021 | 49.11 | 49.26 | 49.03 | 49.25 | 753,145 | +0.25(+0.51%) |
Nov 24, 2021 | 49.00 | 49.03 | 48.98 | 49.00 | 1,688,471 | -0.07(-0.13%) |
Nov 23, 2021 | 49.10 | 49.12 | 49.01 | 49.07 | 1,905,464 | -0.05(-0.11%) |
Nov 22, 2021 | 49.22 | 49.22 | 49.11 | 49.12 | 1,173,326 | -0.17(-0.34%) |
Nov 19, 2021 | 49.29 | 49.36 | 49.29 | 49.29 | 1,900,794 | +0.03(+0.06%) |
Nov 18, 2021 | 49.24 | 49.26 | 49.23 | 49.26 | 1,238,413 | +0.02(+0.04%) |
Nov 17, 2021 | 49.19 | 49.25 | 49.18 | 49.24 | 1,358,690 | +0.07(+0.13%) |
Nov 16, 2021 | 49.17 | 49.22 | 49.13 | 49.18 | 1,244,125 | +0.01(+0.02%) |
Nov 15, 2021 | 49.24 | 49.25 | 49.16 | 49.17 | 2,185,086 | -0.10(-0.21%) |
Nov 12, 2021 | 49.29 | 49.35 | 49.23 | 49.27 | 1,000,617 | +0.01(+0.02%) |
Nov 11, 2021 | 49.24 | 49.32 | 49.24 | 49.26 | 751,108 | +0.03(+0.06%) |
Nov 10, 2021 | 49.47 | 49.24 | 49.24 | 1,483,389 | -0.25(-0.51%) | |
Nov 09, 2021 | 49.48 | 49.53 | 49.47 | 49.49 | 1,357,239 | +0.02(+0.04%) |
Nov 08, 2021 | 49.51 | 49.51 | 49.44 | 49.47 | 1,378,409 | -0.07(-0.13%) |
Nov 05, 2021 | 49.41 | 49.54 | 49.41 | 49.53 | 2,163,973 | +0.13(+0.26%) |
Nov 04, 2021 | 49.36 | 49.44 | 49.32 | 49.40 | 2,149,981 | +0.06(+0.11%) |
Nov 03, 2021 | 49.37 | 49.40 | 49.29 | 49.35 | 1,085,706 | -0.05(-0.09%) |
Nov 02, 2021 | 49.42 | 49.44 | 49.38 | 49.39 | 1,231,871 | +0.06(+0.11%) |
Nov 01, 2021 | 49.28 | 49.36 | 49.27 | 49.34 | 2,153,372 | +0.01(+0.02%) |
Oct 29, 2021 | 49.24 | 49.35 | 49.21 | 49.33 | 895,040 | +0.01(+0.02%) |
Oct 28, 2021 | 49.35 | 49.39 | 49.32 | 49.32 | 950,184 | -0.06(-0.11%) |
Oct 27, 2021 | 49.31 | 49.39 | 49.28 | 49.38 | 2,111,098 | +0.09(+0.19%) |
Oct 26, 2021 | 49.26 | 49.30 | 49.28 | 1,531,070 | +0.03(+0.06%) | |
Oct 25, 2021 | 49.23 | 49.27 | 49.18 | 49.26 | 693,319 | +0.01(+0.02%) |
Oct 22, 2021 | 49.21 | 49.26 | 49.25 | 1,056,241 | +0.06(+0.11%) | |
Oct 21, 2021 | 49.28 | 49.29 | 49.19 | 49.19 | 999,877 | -0.10(-0.21%) |
Oct 20, 2021 | 49.29 | 49.32 | 48.97 | 49.29 | 772,988 | +0.00(+0.00%) |
Oct 19, 2021 | 49.23 | 49.30 | 49.23 | 49.29 | 660,132 | -0.01(-0.02%) |
Oct 18, 2021 | 49.27 | 49.32 | 49.26 | 49.30 | 1,051,695 | -0.06(-0.11%) |
Oct 15, 2021 | 49.38 | 49.40 | 49.34 | 49.36 | 1,007,982 | -0.06(-0.13%) |
Oct 14, 2021 | 49.37 | 49.42 | 49.37 | 49.42 | 1,071,211 | +0.06(+0.11%) |
Oct 13, 2021 | 49.28 | 49.37 | 49.28 | 49.37 | 1,232,262 | +0.07(+0.15%) |
Oct 12, 2021 | 49.27 | 49.30 | 49.23 | 49.29 | 553,645 | +0.04(+0.08%) |
Oct 11, 2021 | 49.29 | 49.31 | 49.26 | 49.26 | 791,415 | -0.07(-0.13%) |
Oct 08, 2021 | 49.40 | 49.41 | 49.31 | 49.32 | 1,037,301 | -0.07(-0.15%) |
Oct 07, 2021 | 49.45 | 49.47 | 49.39 | 49.40 | 986,655 | -0.06(-0.11%) |
Oct 06, 2021 | 49.46 | 49.48 | 49.43 | 49.45 | 937,830 | -0.02(-0.04%) |
Oct 05, 2021 | 49.53 | 49.54 | 49.45 | 49.47 | 978,579 | -0.08(-0.17%) |
Oct 04, 2021 | 49.56 | 49.57 | 49.53 | 49.55 | 740,539 | +0.02(+0.04%) |
Oct 01, 2021 | 49.49 | 49.54 | 49.44 | 49.53 | 1,305,087 | +0.08(+0.16%) |
Sep 30, 2021 | 49.40 | 49.47 | 49.37 | 49.46 | 1,463,451 | +0.06(+0.12%) |
Sep 29, 2021 | 49.39 | 49.43 | 49.36 | 49.40 | 1,312,697 | +0.03(+0.07%) |
Sep 28, 2021 | 49.38 | 49.39 | 49.33 | 49.36 | 1,204,711 | -0.07(-0.15%) |
Sep 27, 2021 | 49.45 | 49.47 | 49.41 | 49.44 | 805,490 | -0.05(-0.09%) |
Sep 24, 2021 | 49.45 | 49.49 | 49.39 | 49.48 | 766,888 | +0.03(+0.06%) |
Sep 23, 2021 | 49.52 | 49.52 | 49.46 | 49.46 | 1,472,149 | -0.11(-0.22%) |
Sep 22, 2021 | 49.49 | 49.63 | 49.49 | 49.57 | 936,152 | -0.03(-0.06%) |
Sep 21, 2021 | 49.60 | 49.63 | 49.59 | 49.60 | 740,603 | -0.02(-0.04%) |
Sep 20, 2021 | 49.52 | 49.62 | 49.52 | 49.61 | 922,712 | +0.06(+0.11%) |
Sep 17, 2021 | 49.60 | 49.60 | 49.53 | 49.56 | 1,020,000 | -0.03(-0.06%) |
Sep 16, 2021 | 49.61 | 49.62 | 49.58 | 49.59 | 651,070 | -0.06(-0.13%) |
Sep 15, 2021 | 49.64 | 49.68 | 49.64 | 49.65 | 964,225 | +0.01(+0.02%) |
Sep 14, 2021 | 49.63 | 49.67 | 49.59 | 49.64 | 4,016,460 | +0.04(+0.07%) |
Sep 13, 2021 | 49.60 | 49.62 | 49.58 | 49.60 | 1,165,130 | +0.01(+0.02%) |
Sep 10, 2021 | 49.60 | 49.60 | 49.56 | 49.60 | 700,220 | -0.04(-0.07%) |
Sep 09, 2021 | 49.65 | 49.66 | 49.60 | 49.63 | 981,730 | +0.05(+0.09%) |
Sep 08, 2021 | 49.60 | 49.63 | 49.59 | 49.59 | 1,072,923 | +0.00(+0.00%) |
Sep 07, 2021 | 49.61 | 49.61 | 49.57 | 49.59 | 741,124 | -0.04(-0.07%) |
Sep 03, 2021 | 49.58 | 49.62 | 49.56 | 49.62 | 725,803 | -0.01(-0.02%) |
Sep 02, 2021 | 49.60 | 49.63 | 49.56 | 49.63 | 661,355 | +0.02(+0.04%) |