Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.75 | 45.80 | 45.68 | 45.80 | 8,765,546 | +0.03(+0.06%) |
Sep 29, 2022 | 45.81 | 45.81 | 45.69 | 45.77 | 9,842,189 | -0.10(-0.21%) |
Sep 28, 2022 | 45.83 | 45.86 | 45.70 | 45.86 | 9,872,861 | +0.10(+0.21%) |
Sep 27, 2022 | 45.77 | 45.80 | 45.66 | 45.77 | 8,869,488 | -0.09(-0.19%) |
Sep 26, 2022 | 46.03 | 46.03 | 45.83 | 45.85 | 10,351,240 | -0.28(-0.60%) |
Sep 23, 2022 | 46.19 | 46.23 | 45.98 | 46.13 | 12,321,362 | -0.08(-0.16%) |
Sep 22, 2022 | 46.33 | 46.36 | 46.19 | 46.21 | 14,628,200 | -0.13(-0.29%) |
Sep 21, 2022 | 46.37 | 46.45 | 46.29 | 46.34 | 7,167,814 | -0.03(-0.06%) |
Sep 20, 2022 | 46.52 | 46.53 | 46.36 | 46.37 | 15,811,397 | -0.29(-0.61%) |
Sep 19, 2022 | 46.68 | 46.71 | 46.60 | 46.65 | 8,636,137 | -0.07(-0.14%) |
Sep 16, 2022 | 46.70 | 46.76 | 46.65 | 46.72 | 7,089,288 | +0.00(+0.00%) |
Sep 15, 2022 | 46.79 | 46.81 | 46.70 | 46.72 | 4,328,017 | -0.07(-0.14%) |
Sep 14, 2022 | 46.77 | 46.83 | 46.73 | 46.79 | 8,964,172 | -0.06(-0.12%) |
Sep 13, 2022 | 46.92 | 46.95 | 46.81 | 46.84 | 6,047,465 | -0.16(-0.34%) |
Sep 12, 2022 | 47.08 | 47.11 | 46.95 | 47.01 | 6,414,552 | +0.04(+0.08%) |
Sep 09, 2022 | 46.92 | 47.03 | 46.89 | 46.97 | 7,953,104 | +0.05(+0.10%) |
Sep 08, 2022 | 46.89 | 46.98 | 46.89 | 46.92 | 4,344,955 | -0.04(-0.08%) |
Sep 07, 2022 | 46.91 | 46.99 | 46.89 | 46.96 | 6,333,138 | +0.03(+0.06%) |
Sep 06, 2022 | 47.05 | 47.17 | 46.89 | 46.93 | 7,224,004 | -0.22(-0.46%) |
Sep 02, 2022 | 47.15 | 47.21 | 47.08 | 47.15 | 4,714,348 | +0.11(+0.24%) |
Sep 01, 2022 | 47.05 | 47.08 | 46.95 | 47.03 | 6,726,203 | -0.19(-0.40%) |
Aug 31, 2022 | 47.25 | 47.30 | 47.21 | 47.22 | 2,977,112 | -0.08(-0.16%) |
Aug 30, 2022 | 47.30 | 47.36 | 47.25 | 47.30 | 4,138,984 | -0.03(-0.06%) |
Aug 29, 2022 | 47.43 | 47.44 | 47.31 | 47.33 | 3,027,776 | -0.11(-0.24%) |
Aug 26, 2022 | 47.51 | 47.52 | 47.43 | 47.44 | 3,436,968 | -0.12(-0.26%) |
Aug 25, 2022 | 47.58 | 47.63 | 47.52 | 47.56 | 5,657,923 | +0.01(+0.02%) |
Aug 24, 2022 | 47.67 | 47.67 | 47.50 | 47.55 | 2,541,394 | -0.11(-0.24%) |
Aug 23, 2022 | 47.69 | 47.73 | 47.64 | 47.67 | 3,297,129 | -0.05(-0.10%) |
Aug 22, 2022 | 47.73 | 47.76 | 47.68 | 47.71 | 2,695,218 | -0.09(-0.18%) |
Aug 19, 2022 | 47.84 | 47.84 | 47.72 | 47.80 | 3,824,861 | -0.17(-0.36%) |
Aug 18, 2022 | 48.01 | 48.06 | 47.94 | 47.97 | 3,538,508 | -0.09(-0.20%) |
Aug 17, 2022 | 48.16 | 48.17 | 47.87 | 48.07 | 4,573,767 | -0.21(-0.43%) |
Aug 16, 2022 | 48.32 | 48.36 | 48.25 | 48.28 | 3,016,589 | -0.08(-0.16%) |
Aug 15, 2022 | 48.40 | 48.42 | 48.34 | 48.35 | 2,905,183 | +0.03(+0.06%) |
Aug 12, 2022 | 48.39 | 48.40 | 48.26 | 48.32 | 3,392,901 | +0.11(+0.24%) |
Aug 11, 2022 | 48.40 | 48.42 | 48.14 | 48.21 | 6,131,839 | -0.13(-0.27%) |
Aug 10, 2022 | 48.42 | 48.47 | 48.33 | 48.34 | 2,826,630 | +0.01(+0.02%) |
Aug 09, 2022 | 48.28 | 48.34 | 48.25 | 48.33 | 2,158,423 | +0.05(+0.10%) |
Aug 08, 2022 | 48.33 | 48.40 | 48.25 | 48.28 | 3,177,478 | +0.08(+0.16%) |
Aug 05, 2022 | 48.40 | 48.40 | 48.20 | 48.21 | 5,472,638 | -0.33(-0.68%) |
Aug 04, 2022 | 48.59 | 48.59 | 48.52 | 48.54 | 3,221,252 | -0.02(-0.04%) |
Aug 03, 2022 | 48.50 | 48.60 | 48.38 | 48.56 | 3,794,669 | +0.08(+0.16%) |
Aug 02, 2022 | 48.58 | 48.64 | 48.46 | 48.48 | 3,056,389 | +0.01(+0.02%) |
Aug 01, 2022 | 48.49 | 48.50 | 48.44 | 48.47 | 3,318,646 | +0.04(+0.07%) |
Jul 29, 2022 | 48.39 | 48.46 | 48.38 | 48.44 | 2,876,019 | +0.03(+0.06%) |
Jul 28, 2022 | 48.30 | 48.45 | 48.26 | 48.41 | 4,427,428 | +0.26(+0.53%) |
Jul 27, 2022 | 48.13 | 48.22 | 48.12 | 48.16 | 3,190,445 | +0.09(+0.20%) |
Jul 26, 2022 | 48.10 | 48.14 | 48.04 | 48.06 | 3,354,867 | +0.10(+0.22%) |
Jul 25, 2022 | 47.97 | 48.02 | 47.89 | 47.96 | 4,518,869 | -0.15(-0.32%) |
Jul 22, 2022 | 48.08 | 48.15 | 48.01 | 48.11 | 4,393,917 | +0.18(+0.38%) |
Jul 21, 2022 | 47.88 | 47.95 | 47.84 | 47.93 | 5,615,591 | +0.09(+0.18%) |
Jul 20, 2022 | 47.95 | 47.95 | 47.82 | 47.84 | 3,153,880 | +0.05(+0.10%) |
Jul 19, 2022 | 47.81 | 47.87 | 47.77 | 47.79 | 3,955,417 | +0.03(+0.06%) |
Jul 18, 2022 | 47.88 | 47.89 | 47.76 | 47.77 | 3,911,993 | -0.09(-0.20%) |
Jul 15, 2022 | 47.79 | 47.92 | 47.77 | 47.86 | 4,779,733 | +0.07(+0.14%) |
Jul 14, 2022 | 47.71 | 47.81 | 47.61 | 47.79 | 6,501,465 | +0.01(+0.02%) |
Jul 13, 2022 | 47.65 | 47.80 | 47.59 | 47.79 | 10,458,749 | +0.09(+0.20%) |
Jul 12, 2022 | 47.87 | 47.90 | 47.67 | 47.69 | 5,705,465 | -0.08(-0.16%) |
Jul 11, 2022 | 47.74 | 47.80 | 47.70 | 47.77 | 5,154,164 | +0.20(+0.42%) |
Jul 08, 2022 | 47.66 | 47.66 | 47.55 | 47.57 | 3,366,117 | -0.07(-0.14%) |
Jul 07, 2022 | 47.73 | 47.74 | 47.56 | 47.63 | 4,470,395 | +0.00(+0.00%) |
Jul 06, 2022 | 47.81 | 47.82 | 47.57 | 47.63 | 4,945,594 | +0.07(+0.14%) |
Jul 05, 2022 | 47.58 | 47.61 | 47.53 | 47.57 | 4,068,163 | +0.09(+0.20%) |
Jul 01, 2022 | 47.45 | 47.59 | 47.42 | 47.47 | 3,175,240 | +0.23(+0.48%) |
Jun 30, 2022 | 47.35 | 47.35 | 47.21 | 47.24 | 5,161,087 | +0.14(+0.30%) |
Jun 29, 2022 | 47.02 | 47.19 | 46.97 | 47.10 | 5,240,036 | +0.12(+0.26%) |
Jun 28, 2022 | 46.99 | 47.01 | 46.90 | 46.98 | 6,966,119 | +0.02(+0.04%) |
Jun 27, 2022 | 46.95 | 47.05 | 46.91 | 46.96 | 8,316,661 | -0.04(-0.08%) |
Jun 24, 2022 | 47.00 | 47.05 | 46.92 | 47.00 | 6,012,497 | +0.05(+0.10%) |
Jun 23, 2022 | 47.00 | 47.09 | 46.86 | 46.95 | 5,618,010 | +0.12(+0.26%) |
Jun 22, 2022 | 46.78 | 46.89 | 46.75 | 46.83 | 7,442,078 | +0.22(+0.47%) |
Jun 21, 2022 | 46.72 | 46.74 | 46.57 | 46.61 | 7,301,974 | -0.12(-0.26%) |
Jun 17, 2022 | 46.71 | 46.82 | 46.56 | 46.73 | 9,805,161 | +0.02(+0.04%) |
Jun 16, 2022 | 46.60 | 46.78 | 46.51 | 46.71 | 12,323,574 | -0.07(-0.14%) |
Jun 15, 2022 | 46.83 | 46.98 | 46.62 | 46.78 | 11,492,363 | +0.05(+0.10%) |
Jun 14, 2022 | 46.77 | 46.87 | 46.68 | 46.73 | 11,078,953 | -0.10(-0.22%) |
Jun 13, 2022 | 47.04 | 47.07 | 46.44 | 46.84 | 23,592,632 | -0.60(-1.26%) |
Jun 10, 2022 | 47.52 | 47.52 | 47.38 | 47.43 | 14,631,217 | -0.24(-0.50%) |
Jun 09, 2022 | 47.77 | 47.77 | 47.65 | 47.67 | 6,906,864 | -0.18(-0.38%) |
Jun 08, 2022 | 47.97 | 47.97 | 47.79 | 47.85 | 4,820,835 | -0.08(-0.16%) |
Jun 07, 2022 | 48.02 | 48.09 | 47.93 | 47.93 | 10,231,513 | -0.10(-0.22%) |
Jun 06, 2022 | 48.19 | 48.19 | 48.01 | 48.03 | 10,029,639 | -0.09(-0.20%) |
Jun 03, 2022 | 48.09 | 48.19 | 47.98 | 48.12 | 5,172,136 | +0.01(+0.02%) |
Jun 02, 2022 | 48.16 | 48.18 | 48.08 | 48.11 | 9,905,717 | +0.10(+0.22%) |
Jun 01, 2022 | 48.10 | 48.10 | 47.94 | 48.01 | 6,364,653 | -0.02(-0.05%) |
May 31, 2022 | 48.08 | 48.08 | 47.95 | 48.03 | 7,880,651 | +0.03(+0.06%) |
May 27, 2022 | 47.95 | 48.13 | 47.95 | 48.00 | 3,713,212 | +0.20(+0.42%) |
May 26, 2022 | 47.69 | 47.82 | 47.66 | 47.81 | 15,438,577 | +0.26(+0.56%) |
May 25, 2022 | 47.53 | 47.62 | 47.47 | 47.54 | 6,871,416 | +0.29(+0.62%) |
May 24, 2022 | 47.10 | 47.33 | 47.10 | 47.25 | 6,797,091 | +0.30(+0.64%) |
May 23, 2022 | 46.76 | 46.96 | 46.76 | 46.95 | 12,610,927 | +0.18(+0.38%) |
May 20, 2022 | 46.63 | 46.82 | 46.61 | 46.77 | 8,110,822 | +0.23(+0.49%) |
May 19, 2022 | 46.56 | 46.63 | 46.48 | 46.54 | 11,695,166 | +0.11(+0.24%) |
May 18, 2022 | 46.45 | 46.51 | 46.39 | 46.43 | 6,306,605 | -0.05(-0.10%) |
May 17, 2022 | 46.53 | 46.57 | 46.45 | 46.47 | 8,260,700 | -0.13(-0.28%) |
May 16, 2022 | 46.63 | 46.67 | 46.61 | 46.61 | 7,540,248 | +0.04(+0.08%) |
May 13, 2022 | 46.63 | 46.63 | 46.56 | 46.57 | 7,744,112 | -0.15(-0.32%) |
May 12, 2022 | 46.80 | 46.84 | 46.71 | 46.72 | 11,266,089 | -0.03(-0.06%) |
May 11, 2022 | 46.75 | 46.79 | 46.66 | 46.75 | 13,509,739 | +0.00(+0.00%) |
May 10, 2022 | 46.85 | 46.88 | 46.72 | 46.75 | 9,628,455 | -0.04(-0.08%) |
May 09, 2022 | 46.92 | 46.93 | 46.78 | 46.79 | 10,979,765 | -0.14(-0.30%) |
May 06, 2022 | 46.95 | 46.99 | 46.87 | 46.93 | 10,995,442 | -0.10(-0.22%) |
May 05, 2022 | 47.12 | 47.13 | 46.91 | 47.03 | 19,635,734 | -0.13(-0.28%) |
May 04, 2022 | 47.20 | 47.20 | 47.05 | 47.16 | 15,238,462 | +0.00(+0.00%) |
May 03, 2022 | 47.28 | 47.31 | 47.14 | 47.16 | 9,880,454 | -0.03(-0.06%) |
May 02, 2022 | 47.22 | 47.26 | 47.15 | 47.19 | 10,275,214 | -0.07(-0.14%) |
Apr 29, 2022 | 47.31 | 47.33 | 47.23 | 47.26 | 6,262,564 | -0.08(-0.16%) |
Apr 28, 2022 | 47.32 | 47.36 | 47.27 | 47.33 | 8,547,634 | -0.04(-0.08%) |
Apr 27, 2022 | 47.35 | 47.42 | 47.29 | 47.37 | 8,825,170 | +0.00(+0.00%) |
Apr 26, 2022 | 47.53 | 47.53 | 47.26 | 47.37 | 8,176,482 | -0.05(-0.10%) |
Apr 25, 2022 | 47.47 | 47.59 | 47.39 | 47.42 | 12,323,443 | -0.01(-0.02%) |
Apr 22, 2022 | 47.47 | 47.52 | 47.40 | 47.43 | 8,871,490 | +0.00(+0.00%) |
Apr 21, 2022 | 47.62 | 47.62 | 47.40 | 47.43 | 11,695,838 | -0.16(-0.34%) |
Apr 20, 2022 | 47.54 | 47.70 | 47.50 | 47.59 | 6,482,078 | +0.08(+0.18%) |
Apr 19, 2022 | 47.71 | 47.71 | 47.47 | 47.50 | 10,639,572 | -0.29(-0.61%) |
Apr 18, 2022 | 47.83 | 47.88 | 47.75 | 47.80 | 12,236,823 | -0.03(-0.06%) |
Apr 14, 2022 | 47.97 | 47.97 | 47.80 | 47.82 | 8,158,961 | -0.16(-0.33%) |
Apr 13, 2022 | 47.98 | 48.05 | 47.94 | 47.98 | 6,638,867 | +0.00(+0.00%) |
Apr 12, 2022 | 48.10 | 48.11 | 47.96 | 47.98 | 6,208,879 | -0.06(-0.12%) |
Apr 11, 2022 | 48.20 | 48.21 | 48.01 | 48.04 | 9,290,893 | -0.18(-0.37%) |
Apr 08, 2022 | 48.16 | 48.24 | 48.13 | 48.22 | 7,803,918 | -0.04(-0.08%) |
Apr 07, 2022 | 48.34 | 48.34 | 48.18 | 48.26 | 6,214,176 | -0.10(-0.21%) |
Apr 06, 2022 | 48.41 | 48.44 | 48.30 | 48.36 | 7,162,032 | -0.17(-0.35%) |
Apr 05, 2022 | 48.64 | 48.64 | 48.46 | 48.53 | 4,506,286 | -0.08(-0.16%) |
Apr 04, 2022 | 48.59 | 48.72 | 48.58 | 48.61 | 6,636,042 | +0.02(+0.04%) |
Apr 01, 2022 | 48.59 | 48.62 | 48.52 | 48.59 | 4,795,444 | +0.01(+0.02%) |
Mar 31, 2022 | 48.54 | 48.67 | 48.54 | 48.58 | 7,437,014 | +0.03(+0.06%) |
Mar 30, 2022 | 48.46 | 48.59 | 48.43 | 48.55 | 5,764,008 | +0.08(+0.16%) |
Mar 29, 2022 | 48.50 | 48.56 | 48.45 | 48.48 | 6,169,429 | -0.01(-0.02%) |
Mar 28, 2022 | 48.56 | 48.59 | 48.43 | 48.49 | 6,634,442 | -0.05(-0.10%) |
Mar 25, 2022 | 48.63 | 48.65 | 48.51 | 48.53 | 9,962,247 | -0.16(-0.33%) |
Mar 24, 2022 | 48.77 | 48.79 | 48.68 | 48.69 | 4,887,310 | -0.15(-0.31%) |
Mar 23, 2022 | 48.88 | 48.92 | 48.77 | 48.84 | 8,661,947 | -0.06(-0.12%) |
Mar 22, 2022 | 48.96 | 49.01 | 48.89 | 48.90 | 5,311,231 | -0.08(-0.17%) |
Mar 21, 2022 | 49.14 | 49.14 | 48.94 | 48.99 | 5,113,014 | -0.20(-0.40%) |
Mar 18, 2022 | 49.21 | 49.21 | 49.15 | 49.18 | 6,065,321 | +0.06(+0.12%) |
Mar 17, 2022 | 49.18 | 49.23 | 49.12 | 49.13 | 5,485,772 | +0.05(+0.10%) |
Mar 16, 2022 | 49.07 | 49.15 | 48.94 | 49.08 | 4,534,055 | +0.01(+0.02%) |
Mar 15, 2022 | 49.06 | 49.19 | 49.01 | 49.07 | 7,225,408 | -0.12(-0.25%) |
Mar 14, 2022 | 49.29 | 49.31 | 49.10 | 49.19 | 8,489,357 | -0.19(-0.38%) |
Mar 11, 2022 | 49.53 | 49.54 | 49.38 | 49.38 | 5,084,895 | -0.18(-0.36%) |
Mar 10, 2022 | 49.65 | 49.50 | 49.56 | 5,050,127 | -0.09(-0.19%) | |
Mar 09, 2022 | 49.66 | 49.69 | 49.63 | 49.66 | 3,752,555 | -0.07(-0.13%) |
Mar 08, 2022 | 49.73 | 49.76 | 49.63 | 49.72 | 6,246,445 | -0.14(-0.28%) |
Mar 07, 2022 | 49.91 | 49.93 | 49.85 | 49.86 | 5,055,124 | -0.09(-0.19%) |
Mar 04, 2022 | 49.99 | 49.99 | 49.92 | 49.96 | 4,484,324 | -0.05(-0.09%) |
Mar 03, 2022 | 50.09 | 50.09 | 49.96 | 50.00 | 4,030,637 | -0.07(-0.13%) |
Mar 02, 2022 | 50.17 | 50.20 | 50.07 | 50.07 | 4,138,493 | -0.11(-0.23%) |
Mar 01, 2022 | 50.11 | 50.21 | 50.11 | 50.18 | 4,461,662 | +0.08(+0.17%) |
Feb 28, 2022 | 50.08 | 50.12 | 50.06 | 50.10 | 4,329,810 | +0.06(+0.11%) |
Feb 25, 2022 | 50.14 | 50.04 | 49.97 | 50.04 | 3,022,008 | +0.03(+0.06%) |
Feb 24, 2022 | 50.12 | 50.16 | 50.01 | 50.01 | 5,937,860 | +0.06(+0.11%) |
Feb 23, 2022 | 49.99 | 50.03 | 49.96 | 49.96 | 3,422,545 | -0.05(-0.09%) |
Feb 22, 2022 | 49.97 | 50.01 | 49.95 | 50.00 | 6,130,322 | +0.05(+0.09%) |
Feb 18, 2022 | 49.96 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 49.86 | 49.95 | 49.86 | 49.93 | 5,275,640 | +0.06(+0.11%) |
Feb 16, 2022 | 49.85 | 49.88 | 49.75 | 49.87 | 6,735,277 | +0.03(+0.06%) |
Feb 15, 2022 | 49.92 | 49.93 | 49.83 | 49.84 | 3,648,145 | -0.09(-0.19%) |
Feb 14, 2022 | 49.99 | 50.01 | 49.91 | 49.94 | 4,432,719 | -0.12(-0.24%) |
Feb 11, 2022 | 50.15 | 50.15 | 49.94 | 50.06 | 5,668,210 | -0.07(-0.13%) |
Feb 10, 2022 | 50.31 | 50.31 | 50.11 | 50.13 | 3,754,470 | -0.23(-0.45%) |
Feb 09, 2022 | 50.39 | 50.42 | 50.35 | 50.35 | 2,975,792 | -0.08(-0.15%) |
Feb 08, 2022 | 50.45 | 50.46 | 50.34 | 50.43 | 3,391,704 | -0.07(-0.13%) |
Feb 07, 2022 | 50.50 | 50.53 | 50.45 | 50.49 | 4,446,669 | -0.02(-0.04%) |
Feb 04, 2022 | 50.54 | 50.60 | 50.41 | 50.51 | 5,429,123 | -0.05(-0.09%) |
Feb 03, 2022 | 50.48 | 50.57 | 50.56 | 3,675,274 | +0.05(+0.09%) | |
Feb 02, 2022 | 50.48 | 50.51 | 50.43 | 50.51 | 3,200,218 | +0.12(+0.24%) |
Feb 01, 2022 | 50.32 | 50.42 | 50.31 | 50.39 | 3,273,566 | +0.11(+0.23%) |
Jan 31, 2022 | 50.28 | 50.31 | 50.28 | 4,068,911 | -0.07(-0.13%) | |
Jan 28, 2022 | 50.45 | 50.46 | 50.28 | 50.34 | 7,179,497 | -0.15(-0.30%) |
Jan 27, 2022 | 50.50 | 50.59 | 50.40 | 50.49 | 6,806,582 | -0.01(-0.02%) |
Jan 26, 2022 | 50.70 | 50.70 | 50.43 | 50.50 | 5,503,032 | -0.20(-0.39%) |
Jan 25, 2022 | 50.78 | 50.80 | 50.69 | 50.70 | 4,295,405 | -0.09(-0.18%) |
Jan 24, 2022 | 50.88 | 50.90 | 50.77 | 50.79 | 6,132,510 | -0.05(-0.09%) |
Jan 21, 2022 | 50.93 | 50.95 | 50.83 | 50.84 | 5,179,341 | -0.11(-0.22%) |
Jan 20, 2022 | 51.02 | 51.02 | 50.92 | 50.95 | 3,376,626 | -0.04(-0.07%) |
Jan 19, 2022 | 51.01 | 51.07 | 50.97 | 50.99 | 4,427,810 | +0.00(+0.00%) |
Jan 18, 2022 | 51.08 | 51.11 | 50.99 | 50.99 | 4,941,832 | -0.13(-0.26%) |
Jan 14, 2022 | 51.12 | 0 | -0.08(-0.17%) | |||
Jan 13, 2022 | 51.20 | 51.23 | 51.18 | 51.21 | 2,373,926 | +0.02(+0.04%) |
Jan 12, 2022 | 51.21 | 51.23 | 51.18 | 51.19 | 3,831,783 | -0.03(-0.06%) |
Jan 11, 2022 | 51.19 | 51.23 | 51.17 | 51.22 | 4,845,106 | -0.01(-0.02%) |
Jan 10, 2022 | 51.34 | 51.34 | 51.21 | 51.23 | 3,036,626 | -0.10(-0.20%) |
Jan 07, 2022 | 51.42 | 51.42 | 51.30 | 51.33 | 3,189,459 | -0.12(-0.24%) |
Jan 06, 2022 | 51.47 | 51.49 | 51.41 | 51.45 | 2,456,628 | -0.06(-0.11%) |
Jan 05, 2022 | 51.59 | 51.59 | 51.48 | 51.51 | 2,220,485 | -0.07(-0.13%) |
Jan 04, 2022 | 51.58 | 51.63 | 51.55 | 51.57 | 2,659,027 | +0.00(+0.00%) |
Jan 03, 2022 | 51.61 | 51.61 | 51.56 | 51.57 | 1,890,975 | -0.03(-0.05%) |
Dec 31, 2021 | 51.66 | 51.66 | 51.60 | 51.60 | 1,220,502 | -0.02(-0.04%) |
Dec 30, 2021 | 51.63 | 51.64 | 51.60 | 51.62 | 1,746,761 | -0.01(-0.02%) |
Dec 29, 2021 | 51.65 | 51.65 | 51.62 | 51.63 | 1,538,560 | -0.03(-0.05%) |
Dec 28, 2021 | 51.65 | 51.66 | 51.62 | 51.66 | 1,715,531 | +0.01(+0.02%) |
Dec 27, 2021 | 51.65 | 51.66 | 51.62 | 51.65 | 2,348,055 | -0.01(-0.02%) |
Dec 23, 2021 | 51.66 | 51.68 | 51.61 | 51.66 | 1,813,686 | +0.02(+0.04%) |
Dec 22, 2021 | 51.56 | 51.65 | 51.56 | 51.64 | 1,463,235 | +0.04(+0.07%) |
Dec 21, 2021 | 51.63 | 51.63 | 51.57 | 51.60 | 1,414,505 | +0.00(+0.00%) |
Dec 20, 2021 | 51.58 | 51.65 | 51.58 | 51.60 | 1,700,709 | -0.01(-0.02%) |
Dec 17, 2021 | 51.60 | 51.65 | 51.60 | 51.61 | 1,533,518 | -0.01(-0.02%) |
Dec 16, 2021 | 51.63 | 51.63 | 51.60 | 51.62 | 1,579,687 | +0.04(+0.07%) |
Dec 15, 2021 | 51.58 | 51.60 | 51.56 | 51.58 | 1,092,453 | -0.03(-0.05%) |
Dec 14, 2021 | 51.59 | 51.62 | 51.57 | 51.61 | 2,248,832 | +0.03(+0.05%) |
Dec 13, 2021 | 51.59 | 51.61 | 51.58 | 51.58 | 1,813,888 | +0.02(+0.04%) |
Dec 10, 2021 | 51.59 | 51.59 | 51.55 | 51.56 | 1,586,039 | +0.04(+0.07%) |
Dec 09, 2021 | 51.54 | 51.56 | 51.52 | 51.53 | 1,221,045 | +0.01(+0.02%) |
Dec 08, 2021 | 51.56 | 51.56 | 51.50 | 51.52 | 1,780,104 | -0.01(-0.02%) |
Dec 07, 2021 | 51.55 | 51.57 | 51.52 | 51.53 | 1,107,701 | -0.02(-0.04%) |
Dec 06, 2021 | 51.61 | 51.62 | 51.54 | 51.55 | 1,329,006 | -0.06(-0.11%) |
Dec 03, 2021 | 51.57 | 51.62 | 51.55 | 51.60 | 2,765,074 | +0.06(+0.11%) |
Dec 02, 2021 | 51.57 | 51.57 | 51.53 | 51.55 | 1,939,489 | -0.05(-0.09%) |
Dec 01, 2021 | 51.57 | 51.61 | 51.53 | 51.59 | 1,543,440 | +0.01(+0.03%) |
Nov 30, 2021 | 51.55 | 51.62 | 51.55 | 51.58 | 2,499,435 | +0.08(+0.16%) |
Nov 29, 2021 | 51.46 | 51.51 | 51.45 | 51.49 | 1,537,572 | +0.01(+0.02%) |
Nov 26, 2021 | 51.43 | 51.52 | 51.43 | 51.49 | 861,920 | +0.11(+0.22%) |
Nov 24, 2021 | 51.35 | 51.39 | 51.34 | 51.37 | 1,501,995 | +0.01(+0.02%) |
Nov 23, 2021 | 51.41 | 51.41 | 51.35 | 51.36 | 1,365,461 | -0.03(-0.05%) |
Nov 22, 2021 | 51.42 | 51.43 | 51.36 | 51.39 | 1,741,635 | -0.03(-0.05%) |
Nov 19, 2021 | 51.37 | 51.46 | 51.37 | 51.42 | 2,049,392 | +0.07(+0.13%) |
Nov 18, 2021 | 51.31 | 51.37 | 51.35 | 51.35 | 1,170,085 | +0.03(+0.05%) |
Nov 17, 2021 | 51.35 | 51.35 | 51.29 | 51.33 | 1,412,505 | +0.00(+0.00%) |
Nov 16, 2021 | 51.36 | 51.39 | 51.31 | 51.33 | 2,145,320 | -0.03(-0.05%) |
Nov 15, 2021 | 51.43 | 51.43 | 51.34 | 51.35 | 1,569,133 | -0.03(-0.05%) |
Nov 12, 2021 | 51.45 | 51.45 | 51.38 | 51.38 | 1,493,862 | +0.01(+0.02%) |
Nov 11, 2021 | 51.43 | 51.45 | 51.37 | 51.37 | 1,042,808 | -0.05(-0.09%) |
Nov 10, 2021 | 51.49 | 51.40 | 51.42 | 1,164,621 | -0.05(-0.09%) | |
Nov 09, 2021 | 51.47 | 51.49 | 51.41 | 51.47 | 1,695,114 | +0.10(+0.20%) |
Nov 08, 2021 | 51.37 | 51.37 | 51.34 | 51.36 | 1,217,034 | -0.01(-0.02%) |
Nov 05, 2021 | 51.30 | 51.41 | 51.30 | 51.37 | 1,962,548 | +0.08(+0.16%) |
Nov 04, 2021 | 51.25 | 51.31 | 51.24 | 51.29 | 2,516,144 | +0.07(+0.13%) |
Nov 03, 2021 | 51.19 | 51.23 | 51.18 | 51.22 | 1,319,201 | +0.05(+0.09%) |
Nov 02, 2021 | 51.15 | 51.20 | 51.15 | 51.18 | 1,534,933 | +0.05(+0.09%) |
Nov 01, 2021 | 51.13 | 51.15 | 51.10 | 51.13 | 1,519,110 | -0.06(-0.13%) |
Oct 29, 2021 | 51.15 | 51.19 | 51.12 | 51.19 | 1,200,533 | +0.07(+0.15%) |
Oct 28, 2021 | 51.13 | 51.15 | 51.10 | 51.12 | 1,085,866 | -0.02(-0.04%) |
Oct 27, 2021 | 51.10 | 51.15 | 51.08 | 51.14 | 1,609,511 | +0.11(+0.22%) |
Oct 26, 2021 | 51.01 | 51.03 | 2,131,255 | -0.02(-0.04%) | ||
Oct 25, 2021 | 51.06 | 51.06 | 51.02 | 51.04 | 1,207,254 | -0.02(-0.04%) |
Oct 22, 2021 | 51.03 | 51.07 | 51.01 | 51.06 | 2,422,652 | +0.05(+0.09%) |
Oct 21, 2021 | 51.12 | 51.12 | 50.96 | 51.02 | 2,675,581 | -0.11(-0.22%) |
Oct 20, 2021 | 51.16 | 51.16 | 51.11 | 51.13 | 2,256,456 | -0.03(-0.05%) |
Oct 19, 2021 | 51.17 | 51.20 | 51.14 | 51.16 | 1,356,086 | -0.04(-0.07%) |
Oct 18, 2021 | 51.15 | 51.20 | 51.15 | 51.19 | 1,160,136 | +0.04(+0.07%) |
Oct 15, 2021 | 51.17 | 51.19 | 51.12 | 51.16 | 1,041,597 | -0.01(-0.02%) |
Oct 14, 2021 | 51.17 | 51.18 | 51.16 | 51.17 | 1,299,467 | +0.00(+0.00%) |
Oct 13, 2021 | 51.17 | 51.19 | 51.13 | 51.17 | 1,672,713 | -0.01(-0.02%) |
Oct 12, 2021 | 51.17 | 51.19 | 51.11 | 51.17 | 1,254,468 | +0.11(+0.22%) |
Oct 11, 2021 | 51.09 | 51.09 | 51.05 | 51.06 | 1,131,843 | -0.07(-0.13%) |
Oct 08, 2021 | 51.15 | 51.16 | 51.11 | 51.13 | 1,197,718 | -0.02(-0.04%) |
Oct 07, 2021 | 51.16 | 51.17 | 51.11 | 51.15 | 1,625,402 | -0.05(-0.09%) |
Oct 06, 2021 | 51.19 | 51.20 | 51.15 | 51.19 | 2,069,084 | -0.01(-0.02%) |
Oct 05, 2021 | 51.19 | 51.23 | 51.17 | 51.20 | 1,482,946 | +0.02(+0.04%) |
Oct 04, 2021 | 51.22 | 51.23 | 51.17 | 51.18 | 1,933,096 | -0.04(-0.07%) |