Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.46 | 46.50 | 46.33 | 46.33 | 2,367,877 | -0.23(-0.49%) |
Aug 30, 2022 | 46.52 | 46.60 | 46.44 | 46.55 | 1,836,294 | +0.04(+0.08%) |
Aug 29, 2022 | 46.61 | 46.61 | 46.46 | 46.52 | 2,285,062 | -0.24(-0.52%) |
Aug 26, 2022 | 46.84 | 46.93 | 46.73 | 46.76 | 2,004,830 | -0.24(-0.50%) |
Aug 25, 2022 | 46.85 | 47.01 | 46.82 | 47.00 | 1,520,932 | +0.29(+0.62%) |
Aug 24, 2022 | 46.69 | 46.78 | 46.69 | 46.70 | 1,680,080 | -0.19(-0.40%) |
Aug 23, 2022 | 46.86 | 46.98 | 46.81 | 46.89 | 2,380,257 | -0.13(-0.28%) |
Aug 22, 2022 | 47.07 | 47.10 | 46.98 | 47.02 | 1,721,813 | -0.19(-0.40%) |
Aug 19, 2022 | 47.18 | 47.25 | 47.15 | 47.21 | 1,529,528 | -0.32(-0.67%) |
Aug 18, 2022 | 47.57 | 47.63 | 47.50 | 47.53 | 1,643,193 | -0.10(-0.22%) |
Aug 17, 2022 | 47.62 | 47.66 | 47.58 | 47.64 | 1,989,002 | -0.28(-0.59%) |
Aug 16, 2022 | 47.87 | 47.97 | 47.77 | 47.92 | 2,104,675 | -0.20(-0.41%) |
Aug 15, 2022 | 48.13 | 48.14 | 48.07 | 48.12 | 2,234,330 | +0.22(+0.45%) |
Aug 12, 2022 | 47.84 | 47.90 | 47.80 | 47.90 | 2,481,102 | +0.10(+0.22%) |
Aug 11, 2022 | 48.02 | 48.05 | 47.76 | 47.80 | 1,941,092 | -0.23(-0.47%) |
Aug 10, 2022 | 48.06 | 48.18 | 47.99 | 48.02 | 2,118,808 | +0.01(+0.02%) |
Aug 09, 2022 | 47.94 | 48.01 | 47.90 | 48.01 | 4,905,822 | -0.02(-0.04%) |
Aug 08, 2022 | 48.06 | 48.14 | 47.96 | 48.03 | 6,553,279 | +0.04(+0.08%) |
Aug 05, 2022 | 48.07 | 48.10 | 47.89 | 47.99 | 8,152,166 | -0.36(-0.74%) |
Aug 04, 2022 | 48.18 | 48.62 | 48.16 | 48.35 | 6,797,349 | +0.25(+0.53%) |
Aug 03, 2022 | 47.93 | 48.11 | 47.82 | 48.10 | 2,505,814 | +0.08(+0.16%) |
Aug 02, 2022 | 48.27 | 48.39 | 48.01 | 48.02 | 2,675,013 | -0.26(-0.55%) |
Aug 01, 2022 | 48.14 | 48.31 | 48.12 | 48.29 | 2,729,880 | +0.22(+0.47%) |
Jul 29, 2022 | 47.87 | 48.13 | 47.85 | 48.06 | 2,743,538 | +0.11(+0.24%) |
Jul 28, 2022 | 47.84 | 47.98 | 47.84 | 47.95 | 1,826,303 | +0.40(+0.85%) |
Jul 27, 2022 | 47.59 | 47.63 | 47.51 | 47.54 | 1,664,859 | -0.02(-0.04%) |
Jul 26, 2022 | 47.61 | 47.66 | 47.49 | 47.56 | 2,015,296 | +0.08(+0.18%) |
Jul 25, 2022 | 47.36 | 47.48 | 47.33 | 47.48 | 1,431,257 | +0.05(+0.10%) |
Jul 22, 2022 | 47.39 | 47.52 | 47.35 | 47.43 | 1,602,673 | +0.40(+0.84%) |
Jul 21, 2022 | 46.82 | 47.04 | 46.82 | 47.04 | 1,421,347 | +0.09(+0.20%) |
Jul 20, 2022 | 46.93 | 46.99 | 46.84 | 46.94 | 1,841,431 | +0.02(+0.04%) |
Jul 19, 2022 | 46.92 | 46.96 | 46.81 | 46.92 | 1,995,355 | -0.03(-0.06%) |
Jul 18, 2022 | 46.93 | 46.96 | 46.86 | 46.95 | 1,934,585 | -0.20(-0.42%) |
Jul 15, 2022 | 47.05 | 47.21 | 47.05 | 47.15 | 1,929,368 | +0.08(+0.18%) |
Jul 14, 2022 | 46.90 | 47.09 | 46.84 | 47.06 | 4,370,143 | +0.08(+0.18%) |
Jul 13, 2022 | 46.81 | 47.03 | 46.77 | 46.98 | 1,969,725 | +0.05(+0.10%) |
Jul 12, 2022 | 47.00 | 47.09 | 46.93 | 46.93 | 2,271,436 | +0.16(+0.34%) |
Jul 11, 2022 | 46.73 | 46.85 | 46.73 | 46.77 | 1,779,235 | +0.13(+0.28%) |
Jul 08, 2022 | 46.71 | 46.74 | 46.60 | 46.64 | 1,483,105 | -0.04(-0.08%) |
Jul 07, 2022 | 46.70 | 46.73 | 46.61 | 46.68 | 1,740,176 | -0.12(-0.26%) |
Jul 06, 2022 | 47.03 | 47.04 | 46.76 | 46.80 | 1,813,905 | +0.01(+0.02%) |
Jul 05, 2022 | 46.80 | 46.89 | 46.70 | 46.79 | 3,033,284 | -0.07(-0.14%) |
Jul 01, 2022 | 46.77 | 47.04 | 46.77 | 46.86 | 2,053,156 | +0.29(+0.63%) |
Jun 30, 2022 | 46.49 | 46.58 | 46.44 | 46.56 | 2,378,242 | +0.31(+0.67%) |
Jun 29, 2022 | 45.91 | 46.31 | 45.91 | 46.25 | 2,414,612 | +0.32(+0.70%) |
Jun 28, 2022 | 45.90 | 45.95 | 45.82 | 45.93 | 2,606,339 | -0.06(-0.12%) |
Jun 27, 2022 | 45.99 | 46.13 | 45.98 | 45.99 | 2,838,125 | -0.27(-0.59%) |
Jun 24, 2022 | 46.18 | 46.30 | 46.17 | 46.26 | 2,148,510 | -0.05(-0.10%) |
Jun 23, 2022 | 46.26 | 46.42 | 46.25 | 46.31 | 2,653,701 | +0.45(+0.98%) |
Jun 22, 2022 | 45.88 | 45.95 | 45.74 | 45.86 | 5,684,036 | +0.30(+0.66%) |
Jun 21, 2022 | 45.60 | 45.64 | 45.55 | 45.56 | 2,612,907 | -0.33(-0.72%) |
Jun 17, 2022 | 45.88 | 45.94 | 45.69 | 45.89 | 2,984,891 | +0.21(+0.45%) |
Jun 16, 2022 | 45.51 | 45.69 | 45.28 | 45.68 | 6,821,439 | -0.29(-0.63%) |
Jun 15, 2022 | 45.96 | 46.06 | 45.74 | 45.97 | 3,514,884 | +0.53(+1.16%) |
Jun 14, 2022 | 45.64 | 45.84 | 45.37 | 45.44 | 4,883,199 | -0.11(-0.25%) |
Jun 13, 2022 | 45.87 | 45.90 | 45.51 | 45.56 | 3,200,086 | -0.67(-1.45%) |
Jun 10, 2022 | 46.46 | 46.48 | 46.19 | 46.23 | 2,850,938 | -0.27(-0.58%) |
Jun 09, 2022 | 46.60 | 46.68 | 46.45 | 46.50 | 4,592,730 | -0.27(-0.58%) |
Jun 08, 2022 | 46.83 | 46.84 | 46.74 | 46.77 | 2,596,671 | -0.21(-0.44%) |
Jun 07, 2022 | 46.92 | 47.02 | 46.92 | 46.98 | 5,065,378 | +0.08(+0.18%) |
Jun 06, 2022 | 47.00 | 47.03 | 46.86 | 46.89 | 4,745,120 | -0.12(-0.26%) |
Jun 03, 2022 | 47.04 | 47.08 | 46.98 | 47.01 | 2,936,558 | -0.13(-0.28%) |
Jun 02, 2022 | 47.20 | 47.20 | 47.08 | 47.15 | 2,941,701 | -0.11(-0.24%) |
Jun 01, 2022 | 47.36 | 47.38 | 47.23 | 47.26 | 5,733,801 | -0.12(-0.25%) |
May 31, 2022 | 47.37 | 47.40 | 47.31 | 47.38 | 11,168,001 | -0.36(-0.75%) |
May 27, 2022 | 47.79 | 47.80 | 47.71 | 47.74 | 4,326,164 | +0.08(+0.18%) |
May 26, 2022 | 47.68 | 47.71 | 47.59 | 47.65 | 2,494,303 | -0.09(-0.20%) |
May 25, 2022 | 47.73 | 47.76 | 47.65 | 47.74 | 2,366,811 | +0.14(+0.30%) |
May 24, 2022 | 47.55 | 47.71 | 47.55 | 47.60 | 2,389,984 | +0.08(+0.18%) |
May 23, 2022 | 47.64 | 47.68 | 47.51 | 47.52 | 2,652,334 | -0.11(-0.24%) |
May 20, 2022 | 47.58 | 47.69 | 47.57 | 47.63 | 2,589,958 | +0.02(+0.04%) |
May 19, 2022 | 47.83 | 47.86 | 47.53 | 47.61 | 6,864,074 | -0.01(-0.02%) |
May 18, 2022 | 47.49 | 47.64 | 47.48 | 47.62 | 2,094,432 | +0.09(+0.20%) |
May 17, 2022 | 47.53 | 47.59 | 47.50 | 47.53 | 2,273,345 | -0.28(-0.59%) |
May 16, 2022 | 47.72 | 47.86 | 47.72 | 47.81 | 2,883,912 | +0.07(+0.14%) |
May 13, 2022 | 47.83 | 47.85 | 47.73 | 47.74 | 3,465,027 | -0.15(-0.31%) |
May 12, 2022 | 47.88 | 47.95 | 47.86 | 47.90 | 4,024,324 | +0.16(+0.33%) |
May 11, 2022 | 47.42 | 47.74 | 47.40 | 47.74 | 4,922,158 | +0.16(+0.34%) |
May 10, 2022 | 47.60 | 47.64 | 47.51 | 47.58 | 4,997,409 | +0.27(+0.58%) |
May 09, 2022 | 47.27 | 47.37 | 47.25 | 47.30 | 3,982,723 | +0.09(+0.20%) |
May 06, 2022 | 47.29 | 48.13 | 47.16 | 47.21 | 3,048,806 | -0.27(-0.57%) |
May 05, 2022 | 47.70 | 47.70 | 47.40 | 47.48 | 3,005,006 | -0.25(-0.53%) |
May 04, 2022 | 47.58 | 47.74 | 47.52 | 47.74 | 4,186,469 | +0.10(+0.21%) |
May 03, 2022 | 47.71 | 47.79 | 47.59 | 47.64 | 5,433,123 | +0.06(+0.13%) |
May 02, 2022 | 47.60 | 47.65 | 47.57 | 47.58 | 3,656,465 | -0.12(-0.26%) |
Apr 29, 2022 | 47.83 | 47.95 | 47.69 | 47.70 | 3,796,323 | -0.21(-0.43%) |
Apr 28, 2022 | 47.95 | 48.00 | 47.87 | 47.91 | 3,530,524 | -0.11(-0.23%) |
Apr 27, 2022 | 48.17 | 48.20 | 48.01 | 48.02 | 4,196,467 | -0.14(-0.29%) |
Apr 26, 2022 | 48.16 | 48.23 | 48.13 | 48.16 | 4,354,820 | +0.08(+0.18%) |
Apr 25, 2022 | 48.04 | 48.17 | 48.04 | 48.08 | 2,955,764 | +0.19(+0.39%) |
Apr 22, 2022 | 47.86 | 47.96 | 47.86 | 47.89 | 2,474,498 | -0.08(-0.18%) |
Apr 21, 2022 | 48.09 | 48.09 | 47.89 | 47.97 | 4,720,488 | -0.18(-0.37%) |
Apr 20, 2022 | 48.12 | 48.21 | 48.11 | 48.15 | 2,796,311 | +0.08(+0.16%) |
Apr 19, 2022 | 48.03 | 48.12 | 48.01 | 48.08 | 2,286,864 | -0.09(-0.19%) |
Apr 18, 2022 | 48.21 | 48.23 | 48.13 | 48.17 | 2,365,111 | -0.02(-0.04%) |
Apr 14, 2022 | 48.37 | 48.39 | 48.16 | 48.19 | 1,892,387 | -0.15(-0.31%) |
Apr 13, 2022 | 48.34 | 48.46 | 48.33 | 48.34 | 2,353,559 | +0.01(+0.02%) |
Apr 12, 2022 | 48.37 | 48.40 | 48.31 | 48.33 | 2,866,909 | +0.12(+0.25%) |
Apr 11, 2022 | 48.30 | 48.30 | 48.19 | 48.21 | 2,876,699 | -0.30(-0.62%) |
Apr 08, 2022 | 48.48 | 48.58 | 48.48 | 48.51 | 2,222,266 | -0.09(-0.19%) |
Apr 07, 2022 | 48.54 | 48.64 | 48.51 | 48.60 | 1,996,073 | -0.08(-0.15%) |
Apr 06, 2022 | 48.57 | 48.71 | 48.57 | 48.68 | 2,846,962 | -0.11(-0.23%) |
Apr 05, 2022 | 48.90 | 48.92 | 48.74 | 48.79 | 2,440,796 | -0.42(-0.86%) |
Apr 04, 2022 | 49.22 | 49.25 | 49.15 | 49.21 | 2,631,527 | +0.11(+0.23%) |
Apr 01, 2022 | 49.01 | 49.14 | 48.97 | 49.10 | 2,866,575 | -0.08(-0.16%) |
Mar 31, 2022 | 49.09 | 49.21 | 49.06 | 49.18 | 2,650,249 | +0.32(+0.65%) |
Mar 30, 2022 | 48.73 | 48.88 | 48.72 | 48.86 | 2,580,483 | -0.02(-0.04%) |
Mar 29, 2022 | 48.78 | 48.91 | 48.77 | 48.88 | 2,813,506 | -0.08(-0.15%) |
Mar 28, 2022 | 48.91 | 48.99 | 48.89 | 48.95 | 3,231,752 | -0.03(-0.06%) |
Mar 25, 2022 | 49.08 | 49.10 | 48.95 | 48.98 | 2,264,527 | -0.19(-0.38%) |
Mar 24, 2022 | 49.16 | 49.19 | 49.12 | 49.17 | 2,027,313 | -0.08(-0.15%) |
Mar 23, 2022 | 49.14 | 49.25 | 49.11 | 49.24 | 2,331,456 | +0.08(+0.17%) |
Mar 22, 2022 | 49.19 | 49.22 | 49.14 | 49.16 | 2,176,337 | -0.17(-0.34%) |
Mar 21, 2022 | 49.34 | 49.36 | 49.26 | 49.33 | 2,472,410 | -0.22(-0.44%) |
Mar 18, 2022 | 49.48 | 49.55 | 49.46 | 49.54 | 2,329,626 | +0.08(+0.15%) |
Mar 17, 2022 | 49.42 | 49.52 | 49.39 | 49.47 | 3,436,908 | +0.07(+0.15%) |
Mar 16, 2022 | 49.33 | 49.39 | 49.21 | 49.39 | 2,383,291 | +0.01(+0.02%) |
Mar 15, 2022 | 49.42 | 49.48 | 49.38 | 49.38 | 2,440,860 | +0.04(+0.08%) |
Mar 14, 2022 | 49.47 | 49.53 | 49.31 | 49.34 | 2,354,806 | -0.38(-0.75%) |
Mar 11, 2022 | 49.59 | 49.73 | 49.58 | 49.72 | 1,951,216 | +0.08(+0.17%) |
Mar 10, 2022 | 49.63 | 49.54 | 49.64 | 3,035,105 | -0.22(-0.43%) | |
Mar 09, 2022 | 49.86 | 49.92 | 49.79 | 49.85 | 2,544,810 | -0.18(-0.36%) |
Mar 08, 2022 | 50.10 | 50.20 | 50.02 | 50.03 | 2,776,048 | -0.50(-0.98%) |
Mar 07, 2022 | 50.50 | 50.53 | 50.36 | 50.53 | 2,759,017 | -0.17(-0.33%) |
Mar 04, 2022 | 50.57 | 50.71 | 50.57 | 50.69 | 2,168,380 | +0.40(+0.80%) |
Mar 03, 2022 | 50.18 | 50.34 | 50.17 | 50.29 | 6,389,494 | -0.15(-0.30%) |
Mar 02, 2022 | 50.60 | 50.62 | 50.40 | 50.44 | 3,178,117 | -0.41(-0.81%) |
Mar 01, 2022 | 50.54 | 50.88 | 50.54 | 50.85 | 3,680,174 | +0.56(+1.11%) |
Feb 28, 2022 | 50.04 | 50.30 | 50.04 | 50.30 | 2,717,201 | +0.34(+0.68%) |
Feb 25, 2022 | 49.99 | 49.96 | 49.89 | 49.96 | 2,700,971 | -0.07(-0.13%) |
Feb 24, 2022 | 50.06 | 50.10 | 49.98 | 50.02 | 3,200,331 | +0.04(+0.07%) |
Feb 23, 2022 | 49.96 | 50.00 | 49.92 | 49.99 | 3,257,399 | -0.02(-0.04%) |
Feb 22, 2022 | 49.91 | 50.02 | 49.91 | 50.01 | 3,814,684 | -0.22(-0.43%) |
Feb 18, 2022 | 50.22 | 0 | +0.16(+0.32%) | |||
Feb 17, 2022 | 49.96 | 50.09 | 49.96 | 50.06 | 2,677,847 | +0.08(+0.17%) |
Feb 16, 2022 | 49.97 | 49.99 | 49.89 | 49.98 | 3,695,084 | +0.10(+0.21%) |
Feb 15, 2022 | 49.85 | 49.88 | 49.82 | 49.88 | 4,880,632 | -0.01(-0.02%) |
Feb 14, 2022 | 49.92 | 50.01 | 49.80 | 49.88 | 6,704,500 | -0.25(-0.50%) |
Feb 11, 2022 | 50.00 | 50.16 | 49.85 | 50.14 | 4,474,615 | +0.22(+0.45%) |
Feb 10, 2022 | 50.10 | 50.12 | 49.88 | 49.91 | 5,273,364 | -0.36(-0.71%) |
Feb 09, 2022 | 50.24 | 50.33 | 50.21 | 50.27 | 8,131,530 | +0.13(+0.26%) |
Feb 08, 2022 | 50.11 | 50.17 | 50.10 | 50.14 | 10,576,068 | -0.15(-0.30%) |
Feb 07, 2022 | 50.24 | 50.31 | 50.17 | 50.29 | 9,604,669 | -0.13(-0.26%) |
Feb 04, 2022 | 50.46 | 50.47 | 50.34 | 50.42 | 2,717,119 | -0.19(-0.37%) |
Feb 03, 2022 | 50.67 | 50.57 | 50.61 | 2,812,062 | -0.33(-0.64%) | |
Feb 02, 2022 | 50.91 | 51.00 | 50.91 | 50.93 | 2,546,916 | +0.04(+0.07%) |
Feb 01, 2022 | 50.98 | 50.98 | 50.82 | 50.90 | 3,840,577 | -0.04(-0.08%) |
Jan 31, 2022 | 50.95 | 50.94 | 3,535,561 | -0.19(-0.37%) | ||
Jan 28, 2022 | 51.04 | 51.14 | 51.03 | 51.12 | 2,213,467 | +0.04(+0.07%) |
Jan 27, 2022 | 51.08 | 51.14 | 51.08 | 51.09 | 2,403,310 | +0.11(+0.22%) |
Jan 26, 2022 | 51.11 | 51.15 | 50.97 | 50.97 | 3,152,511 | -0.18(-0.35%) |
Jan 25, 2022 | 51.22 | 51.26 | 51.15 | 51.15 | 2,569,904 | -0.13(-0.26%) |
Jan 24, 2022 | 51.28 | 51.33 | 51.26 | 51.28 | 2,836,053 | +0.01(+0.02%) |
Jan 21, 2022 | 51.29 | 51.33 | 51.26 | 51.27 | 3,016,599 | +0.10(+0.20%) |
Jan 20, 2022 | 51.16 | 51.18 | 51.14 | 51.17 | 2,235,799 | +0.14(+0.28%) |
Jan 19, 2022 | 51.02 | 51.06 | 51.00 | 51.03 | 2,801,195 | +0.00(+0.00%) |
Jan 18, 2022 | 51.09 | 51.13 | 50.99 | 51.03 | 4,554,735 | -0.25(-0.49%) |
Jan 14, 2022 | 51.28 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 51.37 | 51.43 | 51.34 | 51.41 | 4,024,733 | +0.08(+0.15%) |
Jan 12, 2022 | 51.38 | 51.40 | 51.31 | 51.33 | 8,440,466 | +0.07(+0.13%) |
Jan 11, 2022 | 51.20 | 51.26 | 51.19 | 51.26 | 3,369,646 | +0.02(+0.04%) |
Jan 10, 2022 | 51.19 | 51.26 | 51.17 | 51.25 | 3,068,879 | -0.05(-0.09%) |
Jan 07, 2022 | 51.33 | 51.33 | 51.22 | 51.29 | 2,670,672 | +0.01(+0.02%) |
Jan 06, 2022 | 51.29 | 51.30 | 51.25 | 51.28 | 3,299,894 | -0.11(-0.22%) |
Jan 05, 2022 | 51.45 | 51.48 | 51.38 | 51.40 | 3,827,416 | -0.10(-0.20%) |
Jan 04, 2022 | 51.49 | 51.53 | 51.44 | 51.50 | 3,307,139 | -0.01(-0.02%) |
Jan 03, 2022 | 51.53 | 51.57 | 51.48 | 51.51 | 4,122,015 | -0.14(-0.27%) |
Dec 31, 2021 | 51.65 | 51.70 | 51.64 | 51.65 | 2,265,734 | +0.00(+0.00%) |
Dec 30, 2021 | 51.66 | 51.66 | 51.62 | 51.65 | 3,622,111 | +0.05(+0.09%) |
Dec 29, 2021 | 51.66 | 51.66 | 51.55 | 51.60 | 12,663,529 | -0.21(-0.40%) |
Dec 28, 2021 | 51.82 | 51.83 | 51.79 | 51.81 | 3,457,181 | -0.02(-0.04%) |
Dec 27, 2021 | 51.78 | 51.83 | 51.77 | 51.83 | 4,605,822 | -0.01(-0.02%) |
Dec 23, 2021 | 51.83 | 51.85 | 51.76 | 51.84 | 2,817,190 | -0.11(-0.22%) |
Dec 22, 2021 | 51.93 | 51.95 | 51.89 | 51.95 | 2,709,777 | +0.04(+0.07%) |
Dec 21, 2021 | 52.11 | 52.13 | 51.89 | 51.91 | 2,382,214 | -0.26(-0.51%) |
Dec 20, 2021 | 52.17 | 52.26 | 52.14 | 52.18 | 2,799,966 | -0.05(-0.09%) |
Dec 17, 2021 | 52.20 | 52.24 | 52.19 | 52.22 | 2,043,582 | +0.15(+0.28%) |
Dec 16, 2021 | 52.06 | 52.19 | 52.05 | 52.08 | 2,334,210 | -0.08(-0.16%) |
Dec 15, 2021 | 52.14 | 52.21 | 52.10 | 52.16 | 2,694,840 | -0.08(-0.15%) |
Dec 14, 2021 | 52.22 | 52.24 | 52.18 | 52.24 | 2,491,308 | -0.02(-0.04%) |
Dec 13, 2021 | 52.20 | 52.28 | 52.19 | 52.26 | 2,140,627 | +0.12(+0.23%) |
Dec 10, 2021 | 52.16 | 52.18 | 52.11 | 52.14 | 2,248,461 | +0.00(+0.00%) |
Dec 09, 2021 | 52.12 | 52.17 | 52.04 | 52.14 | 4,433,928 | +0.15(+0.28%) |
Dec 08, 2021 | 52.05 | 52.09 | 52.00 | 52.00 | 2,146,018 | -0.05(-0.10%) |
Dec 07, 2021 | 52.10 | 52.17 | 52.05 | 52.05 | 2,382,526 | -0.12(-0.23%) |
Dec 06, 2021 | 52.20 | 52.24 | 52.17 | 52.17 | 3,160,164 | -0.03(-0.05%) |
Dec 03, 2021 | 52.04 | 52.24 | 52.04 | 52.20 | 1,958,698 | +0.08(+0.16%) |
Dec 02, 2021 | 52.20 | 52.21 | 52.09 | 52.11 | 2,338,022 | +0.03(+0.05%) |
Dec 01, 2021 | 51.99 | 52.09 | 51.94 | 52.09 | 3,389,097 | +0.05(+0.09%) |
Nov 30, 2021 | 52.03 | 52.11 | 52.02 | 52.04 | 3,044,514 | +0.15(+0.30%) |
Nov 29, 2021 | 51.81 | 51.90 | 51.80 | 51.88 | 2,695,834 | -0.08(-0.16%) |
Nov 26, 2021 | 51.82 | 52.00 | 51.82 | 51.96 | 1,636,307 | +0.31(+0.60%) |
Nov 24, 2021 | 51.54 | 51.66 | 51.52 | 51.66 | 1,838,339 | +0.06(+0.12%) |
Nov 23, 2021 | 51.63 | 51.64 | 51.57 | 51.59 | 2,673,318 | -0.27(-0.53%) |
Nov 22, 2021 | 51.96 | 51.97 | 51.84 | 51.86 | 2,300,404 | -0.15(-0.30%) |
Nov 19, 2021 | 51.96 | 52.05 | 51.96 | 52.02 | 2,792,755 | +0.17(+0.33%) |
Nov 18, 2021 | 51.80 | 51.86 | 51.82 | 51.85 | 2,320,642 | +0.06(+0.12%) |
Nov 17, 2021 | 51.66 | 51.79 | 51.66 | 51.78 | 2,854,545 | +0.08(+0.16%) |
Nov 16, 2021 | 51.72 | 51.76 | 51.69 | 51.70 | 2,202,257 | -0.07(-0.14%) |
Nov 15, 2021 | 51.84 | 51.86 | 51.75 | 51.77 | 2,313,366 | -0.06(-0.12%) |
Nov 12, 2021 | 51.81 | 51.86 | 51.78 | 51.84 | 1,861,245 | +0.08(+0.16%) |
Nov 11, 2021 | 51.77 | 51.81 | 51.76 | 51.76 | 1,735,890 | -0.07(-0.14%) |
Nov 10, 2021 | 52.00 | 51.80 | 51.83 | 2,775,968 | -0.27(-0.52%) | |
Nov 09, 2021 | 52.04 | 52.11 | 52.04 | 52.10 | 2,426,319 | +0.24(+0.46%) |
Nov 08, 2021 | 51.98 | 51.98 | 51.86 | 51.86 | 2,196,153 | -0.16(-0.31%) |
Nov 05, 2021 | 51.93 | 52.04 | 51.92 | 52.03 | 2,397,151 | +0.21(+0.41%) |
Nov 04, 2021 | 51.70 | 51.84 | 51.69 | 51.81 | 2,959,581 | +0.20(+0.38%) |
Nov 03, 2021 | 51.65 | 51.66 | 51.53 | 51.62 | 2,610,536 | -0.05(-0.11%) |
Nov 02, 2021 | 51.59 | 51.68 | 51.59 | 51.67 | 3,156,151 | +0.19(+0.37%) |
Nov 01, 2021 | 51.38 | 51.49 | 51.39 | 51.48 | 3,348,675 | -0.01(-0.02%) |
Oct 29, 2021 | 51.44 | 51.53 | 51.42 | 51.49 | 3,116,330 | -0.16(-0.32%) |
Oct 28, 2021 | 51.67 | 51.73 | 51.60 | 51.66 | 2,867,788 | -0.12(-0.23%) |
Oct 27, 2021 | 51.72 | 51.80 | 51.65 | 51.77 | 2,270,703 | +0.24(+0.46%) |
Oct 26, 2021 | 51.49 | 51.55 | 51.54 | 4,108,002 | +0.03(+0.06%) | |
Oct 25, 2021 | 51.46 | 51.51 | 51.45 | 51.51 | 2,714,861 | +0.02(+0.04%) |
Oct 22, 2021 | 51.37 | 51.48 | 51.37 | 51.48 | 2,044,603 | +0.11(+0.21%) |
Oct 21, 2021 | 51.45 | 51.45 | 51.35 | 51.37 | 2,248,676 | -0.08(-0.16%) |
Oct 20, 2021 | 51.47 | 51.52 | 51.44 | 51.46 | 2,645,316 | -0.01(-0.02%) |
Oct 19, 2021 | 51.50 | 51.50 | 51.44 | 51.47 | 2,886,629 | -0.05(-0.09%) |
Oct 18, 2021 | 51.52 | 51.56 | 51.47 | 51.51 | 3,238,279 | -0.14(-0.26%) |
Oct 15, 2021 | 51.63 | 51.67 | 51.61 | 51.65 | 3,242,285 | -0.11(-0.21%) |
Oct 14, 2021 | 51.72 | 51.77 | 51.68 | 51.76 | 1,942,988 | +0.16(+0.32%) |
Oct 13, 2021 | 51.57 | 51.62 | 51.55 | 51.59 | 2,287,995 | +0.19(+0.37%) |
Oct 12, 2021 | 51.41 | 51.46 | 51.38 | 51.40 | 2,113,636 | -0.02(-0.04%) |
Oct 11, 2021 | 51.42 | 51.45 | 51.40 | 51.42 | 1,514,063 | -0.06(-0.12%) |
Oct 08, 2021 | 51.57 | 51.57 | 51.47 | 51.48 | 1,409,027 | -0.08(-0.16%) |
Oct 07, 2021 | 51.66 | 51.66 | 51.57 | 51.57 | 2,357,042 | -0.09(-0.18%) |
Oct 06, 2021 | 51.59 | 51.67 | 51.58 | 51.66 | 3,464,832 | +0.07(+0.14%) |
Oct 05, 2021 | 51.75 | 51.75 | 51.57 | 51.58 | 4,083,762 | -0.20(-0.39%) |
Oct 04, 2021 | 51.75 | 51.79 | 51.71 | 51.78 | 1,961,547 | -0.03(-0.05%) |
Oct 01, 2021 | 51.87 | 51.87 | 51.77 | 51.81 | 2,678,608 | +0.09(+0.17%) |
Sep 30, 2021 | 51.71 | 51.76 | 51.69 | 51.72 | 2,767,677 | -0.06(-0.12%) |
Sep 29, 2021 | 51.82 | 51.87 | 51.74 | 51.79 | 1,905,015 | +0.04(+0.07%) |
Sep 28, 2021 | 51.75 | 51.79 | 51.68 | 51.75 | 2,447,229 | -0.11(-0.21%) |
Sep 27, 2021 | 51.82 | 51.87 | 51.80 | 51.86 | 2,227,008 | -0.03(-0.05%) |
Sep 24, 2021 | 51.90 | 51.91 | 51.86 | 51.88 | 2,020,366 | -0.13(-0.24%) |
Sep 23, 2021 | 52.20 | 52.20 | 51.98 | 52.01 | 1,706,338 | -0.21(-0.40%) |
Sep 22, 2021 | 52.18 | 52.25 | 52.14 | 52.22 | 2,385,504 | +0.04(+0.07%) |
Sep 21, 2021 | 52.21 | 52.23 | 52.16 | 52.18 | 1,913,593 | -0.03(-0.05%) |
Sep 20, 2021 | 52.14 | 52.21 | 52.14 | 52.21 | 2,283,930 | +0.15(+0.28%) |
Sep 17, 2021 | 52.03 | 52.07 | 52.01 | 52.07 | 2,318,532 | -0.05(-0.10%) |
Sep 16, 2021 | 52.12 | 52.18 | 52.09 | 52.12 | 2,332,193 | -0.08(-0.16%) |
Sep 15, 2021 | 52.25 | 52.28 | 52.18 | 52.20 | 2,375,542 | -0.11(-0.21%) |
Sep 14, 2021 | 52.21 | 52.31 | 52.21 | 52.31 | 2,782,824 | +0.06(+0.12%) |
Sep 13, 2021 | 52.20 | 52.26 | 52.20 | 52.25 | 3,068,771 | +0.02(+0.03%) |
Sep 10, 2021 | 52.28 | 52.28 | 52.20 | 52.23 | 2,646,751 | -0.13(-0.24%) |
Sep 09, 2021 | 52.23 | 52.37 | 52.23 | 52.36 | 2,501,149 | +0.15(+0.30%) |
Sep 08, 2021 | 52.20 | 52.22 | 52.17 | 52.20 | 1,868,889 | +0.05(+0.10%) |
Sep 07, 2021 | 52.17 | 52.19 | 52.13 | 52.15 | 3,822,313 | -0.16(-0.31%) |
Sep 03, 2021 | 52.29 | 52.31 | 52.26 | 52.31 | 1,967,685 | -0.10(-0.19%) |
Sep 02, 2021 | 52.39 | 52.41 | 52.36 | 52.41 | 3,949,952 | +0.11(+0.21%) |