Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2021 | 52.30 | 52.33 | 52.28 | 52.30 | 2,307,940 | +0.02(+0.03%) |
Aug 31, 2021 | 52.38 | 52.38 | 52.23 | 52.28 | 3,172,009 | -0.24(-0.45%) |
Aug 30, 2021 | 52.46 | 52.52 | 52.42 | 52.52 | 2,126,366 | +0.05(+0.10%) |
Aug 27, 2021 | 52.36 | 52.47 | 52.36 | 52.47 | 1,926,017 | +0.07(+0.14%) |
Aug 26, 2021 | 52.36 | 52.39 | 52.34 | 52.39 | 1,855,131 | +0.02(+0.03%) |
Aug 25, 2021 | 52.45 | 52.49 | 52.35 | 52.38 | 2,486,298 | -0.21(-0.40%) |
Aug 24, 2021 | 52.59 | 52.60 | 52.55 | 52.58 | 2,632,468 | +0.01(+0.02%) |
Aug 23, 2021 | 52.57 | 52.61 | 52.56 | 52.57 | 1,715,174 | -0.05(-0.10%) |
Aug 20, 2021 | 52.64 | 52.66 | 52.60 | 52.63 | 2,750,818 | -0.02(-0.03%) |
Aug 19, 2021 | 52.62 | 52.65 | 52.56 | 52.65 | 2,511,213 | +0.06(+0.12%) |
Aug 18, 2021 | 52.61 | 52.62 | 52.56 | 52.58 | 1,838,143 | -0.01(-0.02%) |
Aug 17, 2021 | 52.57 | 52.61 | 52.55 | 52.59 | 2,146,756 | +0.02(+0.03%) |
Aug 16, 2021 | 52.61 | 52.65 | 52.56 | 52.57 | 2,191,471 | +0.00(+0.00%) |
Aug 13, 2021 | 52.51 | 52.58 | 52.50 | 52.57 | 1,736,437 | +0.03(+0.05%) |
Aug 12, 2021 | 52.53 | 52.57 | 52.50 | 52.55 | 1,832,394 | +0.01(+0.02%) |
Aug 11, 2021 | 52.49 | 52.58 | 52.48 | 52.54 | 2,149,492 | +0.01(+0.02%) |
Aug 10, 2021 | 52.59 | 52.60 | 52.51 | 52.53 | 1,960,432 | +0.01(+0.02%) |
Aug 09, 2021 | 52.53 | 52.57 | 52.50 | 52.52 | 2,044,235 | +0.02(+0.03%) |
Aug 06, 2021 | 52.52 | 52.55 | 52.48 | 52.50 | 2,262,028 | -0.18(-0.34%) |
Aug 05, 2021 | 52.71 | 52.71 | 52.63 | 52.68 | 1,893,638 | +0.03(+0.05%) |
Aug 04, 2021 | 52.71 | 52.71 | 52.58 | 52.66 | 2,302,468 | +0.03(+0.05%) |
Aug 03, 2021 | 52.61 | 52.65 | 52.60 | 52.63 | 2,755,616 | +0.05(+0.10%) |
Aug 02, 2021 | 52.54 | 52.62 | 52.53 | 52.57 | 2,750,425 | +0.06(+0.12%) |
Jul 30, 2021 | 52.48 | 52.51 | 52.47 | 52.51 | 1,910,542 | +0.05(+0.10%) |
Jul 29, 2021 | 52.45 | 52.47 | 52.41 | 52.46 | 1,765,366 | -0.01(-0.02%) |
Jul 28, 2021 | 52.43 | 52.49 | 52.42 | 52.47 | 3,088,377 | +0.02(+0.03%) |
Jul 27, 2021 | 52.47 | 52.47 | 52.42 | 52.45 | 4,398,192 | +0.07(+0.14%) |
Jul 26, 2021 | 52.44 | 52.44 | 52.37 | 52.37 | 4,398,407 | -0.05(-0.09%) |
Jul 23, 2021 | 52.38 | 52.43 | 52.38 | 52.42 | 3,119,492 | +0.04(+0.07%) |
Jul 22, 2021 | 52.31 | 52.39 | 52.29 | 52.38 | 2,902,094 | +0.05(+0.10%) |
Jul 21, 2021 | 52.32 | 52.35 | 52.29 | 52.33 | 4,509,947 | -0.05(-0.09%) |
Jul 20, 2021 | 52.47 | 52.47 | 52.34 | 52.37 | 3,491,121 | +0.00(+0.00%) |
Jul 19, 2021 | 52.35 | 52.39 | 52.34 | 52.37 | 2,567,879 | +0.13(+0.24%) |
Jul 16, 2021 | 52.22 | 52.27 | 52.18 | 52.25 | 2,846,393 | +0.06(+0.12%) |
Jul 15, 2021 | 52.19 | 52.20 | 52.12 | 52.18 | 2,996,157 | +0.09(+0.17%) |
Jul 14, 2021 | 52.03 | 52.11 | 52.03 | 52.09 | 3,416,794 | +0.09(+0.17%) |
Jul 13, 2021 | 52.05 | 52.09 | 51.98 | 52.00 | 11,438,892 | -0.05(-0.09%) |
Jul 12, 2021 | 52.05 | 52.08 | 52.02 | 52.05 | 5,692,281 | +0.07(+0.14%) |
Jul 09, 2021 | 51.98 | 51.98 | 51.96 | 51.98 | 3,841,875 | -0.10(-0.19%) |
Jul 08, 2021 | 52.08 | 52.13 | 52.05 | 52.08 | 2,341,210 | -0.01(-0.02%) |
Jul 07, 2021 | 52.08 | 52.11 | 52.02 | 52.08 | 2,374,471 | +0.10(+0.19%) |
Jul 06, 2021 | 51.89 | 51.98 | 51.88 | 51.98 | 2,255,292 | +0.11(+0.21%) |
Jul 02, 2021 | 51.85 | 51.88 | 51.82 | 51.88 | 1,778,829 | +0.10(+0.19%) |
Jul 01, 2021 | 51.77 | 51.78 | 51.72 | 51.78 | 2,235,220 | +0.04(+0.07%) |
Jun 30, 2021 | 51.73 | 51.78 | 51.73 | 51.74 | 2,589,942 | +0.08(+0.15%) |
Jun 29, 2021 | 51.64 | 51.68 | 51.62 | 51.66 | 2,292,195 | -0.05(-0.10%) |
Jun 28, 2021 | 51.62 | 51.73 | 51.62 | 51.71 | 2,416,809 | +0.11(+0.21%) |
Jun 25, 2021 | 51.67 | 51.67 | 51.58 | 51.60 | 1,688,762 | -0.08(-0.16%) |
Jun 24, 2021 | 51.68 | 51.70 | 51.66 | 51.68 | 2,688,480 | +0.03(+0.05%) |
Jun 23, 2021 | 51.68 | 51.70 | 51.64 | 51.66 | 1,943,250 | -0.04(-0.07%) |
Jun 22, 2021 | 51.67 | 51.70 | 51.65 | 51.69 | 1,828,460 | +0.01(+0.02%) |
Jun 21, 2021 | 51.68 | 51.69 | 51.64 | 51.68 | 2,458,891 | -0.04(-0.07%) |
Jun 18, 2021 | 51.73 | 51.77 | 51.70 | 51.72 | 2,701,824 | +0.02(+0.04%) |
Jun 17, 2021 | 51.60 | 51.72 | 51.59 | 51.70 | 2,362,274 | +0.05(+0.11%) |
Jun 16, 2021 | 51.76 | 51.78 | 51.61 | 51.65 | 2,931,435 | -0.08(-0.16%) |
Jun 15, 2021 | 51.74 | 51.76 | 51.72 | 51.73 | 1,985,271 | -0.06(-0.12%) |
Jun 14, 2021 | 51.81 | 51.84 | 51.78 | 51.79 | 2,491,010 | -0.12(-0.23%) |
Jun 11, 2021 | 51.94 | 51.95 | 51.87 | 51.91 | 2,624,279 | +0.10(+0.19%) |
Jun 10, 2021 | 51.72 | 51.83 | 51.71 | 51.81 | 2,365,242 | +0.05(+0.09%) |
Jun 09, 2021 | 51.78 | 51.81 | 51.75 | 51.77 | 2,704,820 | +0.10(+0.19%) |
Jun 08, 2021 | 51.63 | 51.68 | 51.63 | 51.67 | 1,763,287 | +0.07(+0.14%) |
Jun 07, 2021 | 51.60 | 51.60 | 51.58 | 51.59 | 2,926,963 | -0.05(-0.09%) |
Jun 04, 2021 | 51.58 | 51.64 | 51.55 | 51.64 | 2,491,777 | +0.13(+0.25%) |
Jun 03, 2021 | 51.56 | 51.56 | 51.51 | 51.51 | 2,117,746 | -0.08(-0.16%) |
Jun 02, 2021 | 51.57 | 51.59 | 51.54 | 51.59 | 3,466,555 | +0.05(+0.11%) |
Jun 01, 2021 | 51.53 | 51.55 | 51.49 | 51.54 | 3,174,471 | -0.01(-0.02%) |
May 28, 2021 | 51.54 | 51.57 | 51.53 | 51.55 | 2,170,313 | +0.04(+0.07%) |
May 27, 2021 | 51.51 | 51.52 | 51.48 | 51.51 | 2,034,578 | -0.12(-0.24%) |
May 26, 2021 | 51.60 | 51.65 | 51.59 | 51.63 | 2,296,909 | +0.10(+0.20%) |
May 25, 2021 | 51.46 | 51.53 | 51.44 | 51.53 | 2,123,714 | +0.14(+0.26%) |
May 24, 2021 | 51.38 | 51.42 | 51.37 | 51.39 | 2,132,652 | +0.03(+0.05%) |
May 21, 2021 | 51.38 | 51.38 | 51.34 | 51.37 | 1,976,960 | +0.05(+0.11%) |
May 20, 2021 | 51.24 | 51.32 | 51.23 | 51.31 | 2,575,159 | +0.09(+0.18%) |
May 19, 2021 | 51.24 | 51.29 | 51.19 | 51.22 | 2,279,205 | -0.05(-0.11%) |
May 18, 2021 | 51.28 | 51.29 | 51.25 | 51.28 | 2,014,868 | +0.00(+0.00%) |
May 17, 2021 | 51.25 | 51.29 | 51.22 | 51.28 | 2,456,593 | -0.07(-0.14%) |
May 14, 2021 | 51.33 | 51.35 | 51.29 | 51.35 | 2,094,342 | +0.06(+0.12%) |
May 13, 2021 | 51.25 | 51.29 | 51.24 | 51.29 | 2,421,131 | +0.02(+0.04%) |
May 12, 2021 | 51.34 | 51.35 | 51.27 | 51.27 | 3,973,089 | -0.14(-0.28%) |
May 11, 2021 | 51.39 | 51.42 | 51.38 | 51.41 | 2,741,517 | -0.12(-0.23%) |
May 10, 2021 | 51.54 | 51.57 | 51.52 | 51.53 | 3,642,725 | -0.01(-0.02%) |
May 07, 2021 | 51.61 | 51.62 | 51.52 | 51.54 | 2,891,837 | -0.06(-0.12%) |
May 06, 2021 | 51.54 | 51.60 | 51.53 | 51.60 | 2,438,146 | -0.01(-0.02%) |
May 05, 2021 | 51.57 | 51.61 | 51.57 | 51.61 | 3,284,990 | +0.00(+0.01%) |
May 04, 2021 | 51.57 | 51.64 | 51.57 | 51.61 | 2,842,190 | +0.08(+0.15%) |
May 03, 2021 | 51.53 | 51.57 | 51.51 | 51.53 | 2,966,916 | -0.02(-0.04%) |
Apr 30, 2021 | 51.54 | 51.55 | 51.51 | 51.55 | 2,490,937 | +0.04(+0.07%) |
Apr 29, 2021 | 51.52 | 51.52 | 51.47 | 51.51 | 2,512,798 | -0.14(-0.28%) |
Apr 28, 2021 | 51.58 | 51.66 | 51.58 | 51.66 | 2,770,691 | +0.01(+0.02%) |
Apr 27, 2021 | 51.68 | 51.69 | 51.64 | 51.65 | 3,663,713 | -0.07(-0.13%) |
Apr 26, 2021 | 51.70 | 51.74 | 51.70 | 51.72 | 2,709,602 | -0.02(-0.04%) |
Apr 23, 2021 | 51.76 | 51.77 | 51.71 | 51.74 | 2,319,525 | -0.05(-0.10%) |
Apr 22, 2021 | 51.76 | 51.80 | 51.72 | 51.79 | 2,482,349 | +0.02(+0.03%) |
Apr 21, 2021 | 51.79 | 51.80 | 51.76 | 51.77 | 2,702,723 | +0.05(+0.09%) |
Apr 20, 2021 | 51.63 | 51.73 | 51.62 | 51.73 | 2,432,271 | +0.09(+0.18%) |
Apr 19, 2021 | 51.60 | 51.66 | 51.58 | 51.64 | 3,349,049 | -0.07(-0.14%) |
Apr 16, 2021 | 51.69 | 51.72 | 51.69 | 51.71 | 2,905,927 | -0.08(-0.16%) |
Apr 15, 2021 | 51.69 | 51.80 | 51.68 | 51.79 | 2,448,618 | +0.12(+0.23%) |
Apr 14, 2021 | 51.72 | 51.74 | 51.64 | 51.68 | 2,919,268 | -0.07(-0.14%) |
Apr 13, 2021 | 51.69 | 51.75 | 51.68 | 51.75 | 2,894,948 | +0.05(+0.11%) |
Apr 12, 2021 | 51.72 | 51.72 | 51.68 | 51.69 | 2,398,734 | -0.04(-0.07%) |
Apr 09, 2021 | 51.70 | 51.75 | 51.67 | 51.73 | 2,415,564 | -0.10(-0.19%) |
Apr 08, 2021 | 51.78 | 51.83 | 51.77 | 51.83 | 2,010,341 | +0.06(+0.12%) |
Apr 07, 2021 | 51.76 | 51.78 | 51.75 | 51.77 | 2,868,371 | -0.01(-0.02%) |
Apr 06, 2021 | 51.75 | 51.77 | 51.72 | 51.77 | 3,328,445 | +0.13(+0.25%) |
Apr 05, 2021 | 51.64 | 51.68 | 51.60 | 51.65 | 3,830,198 | -0.06(-0.12%) |
Apr 01, 2021 | 51.68 | 51.71 | 51.68 | 51.71 | 3,265,659 | +0.06(+0.12%) |
Mar 31, 2021 | 51.69 | 51.71 | 51.62 | 51.65 | 4,126,793 | +0.01(+0.02%) |
Mar 30, 2021 | 51.58 | 51.64 | 51.57 | 51.64 | 2,376,397 | -0.05(-0.09%) |
Mar 29, 2021 | 51.77 | 51.80 | 51.68 | 51.68 | 2,751,119 | -0.12(-0.23%) |
Mar 26, 2021 | 51.76 | 51.82 | 51.76 | 51.80 | 2,972,839 | -0.10(-0.19%) |
Mar 25, 2021 | 51.90 | 51.91 | 51.86 | 51.90 | 2,362,593 | +0.04(+0.07%) |
Mar 24, 2021 | 51.80 | 51.86 | 51.78 | 51.86 | 3,887,835 | +0.07(+0.14%) |
Mar 23, 2021 | 51.76 | 51.82 | 51.75 | 51.79 | 2,914,008 | +0.14(+0.26%) |
Mar 22, 2021 | 51.63 | 51.66 | 51.62 | 51.66 | 3,056,969 | +0.05(+0.09%) |
Mar 19, 2021 | 51.57 | 51.64 | 51.56 | 51.61 | 2,337,682 | +0.09(+0.18%) |
Mar 18, 2021 | 51.49 | 51.52 | 51.45 | 51.52 | 3,143,018 | -0.11(-0.21%) |
Mar 17, 2021 | 51.63 | 51.70 | 51.57 | 51.63 | 3,516,098 | -0.10(-0.19%) |
Mar 16, 2021 | 51.78 | 51.79 | 51.72 | 51.73 | 3,330,797 | -0.05(-0.10%) |
Mar 15, 2021 | 51.68 | 51.78 | 51.68 | 51.78 | 3,267,892 | +0.13(+0.25%) |
Mar 12, 2021 | 51.66 | 51.66 | 51.61 | 51.65 | 3,019,953 | -0.20(-0.39%) |
Mar 11, 2021 | 51.87 | 51.88 | 51.83 | 51.86 | 2,967,193 | +0.07(+0.14%) |
Mar 10, 2021 | 51.75 | 51.79 | 51.73 | 51.78 | 3,622,641 | +0.04(+0.07%) |
Mar 09, 2021 | 51.71 | 51.76 | 51.70 | 51.75 | 4,493,133 | +0.15(+0.30%) |
Mar 08, 2021 | 51.66 | 51.67 | 51.58 | 51.59 | 3,527,400 | -0.09(-0.17%) |
Mar 05, 2021 | 51.59 | 51.68 | 51.57 | 51.68 | 3,038,423 | +0.05(+0.09%) |
Mar 04, 2021 | 51.72 | 51.76 | 51.60 | 51.64 | 3,099,371 | -0.07(-0.14%) |
Mar 03, 2021 | 51.76 | 51.76 | 51.67 | 51.71 | 3,662,650 | -0.16(-0.31%) |
Mar 02, 2021 | 51.75 | 51.87 | 51.74 | 51.87 | 3,567,076 | +0.00(+0.00%) |