Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.26 | 49.29 | 49.26 | 49.28 | 484,290 | +0.01(+0.02%) |
Nov 29, 2022 | 49.25 | 49.27 | 49.25 | 49.27 | 648,931 | +0.03(+0.06%) |
Nov 28, 2022 | 49.24 | 49.25 | 49.24 | 49.24 | 380,594 | +0.01(+0.02%) |
Nov 25, 2022 | 49.24 | 49.24 | 49.23 | 49.23 | 138,928 | +0.00(+0.00%) |
Nov 23, 2022 | 49.20 | 49.23 | 49.19 | 49.23 | 522,882 | +0.03(+0.07%) |
Nov 22, 2022 | 49.22 | 49.22 | 49.19 | 49.20 | 587,921 | +0.02(+0.05%) |
Nov 21, 2022 | 49.18 | 49.19 | 49.17 | 49.17 | 612,511 | -0.00(-0.01%) |
Nov 18, 2022 | 49.17 | 49.18 | 49.16 | 49.17 | 376,344 | +0.02(+0.03%) |
Nov 17, 2022 | 49.16 | 49.18 | 49.15 | 49.16 | 621,377 | +0.00(+0.00%) |
Nov 16, 2022 | 49.16 | 49.17 | 49.15 | 49.16 | 1,142,534 | +0.02(+0.04%) |
Nov 15, 2022 | 49.15 | 49.16 | 49.13 | 49.14 | 1,147,646 | +0.03(+0.06%) |
Nov 14, 2022 | 49.12 | 49.13 | 49.11 | 49.11 | 1,920,857 | -0.02(-0.04%) |
Nov 11, 2022 | 49.12 | 49.13 | 49.12 | 49.13 | 831,093 | +0.00(+0.00%) |
Nov 10, 2022 | 49.12 | 49.14 | 49.11 | 49.13 | 1,493,994 | +0.06(+0.12%) |
Nov 09, 2022 | 49.05 | 49.08 | 49.05 | 49.07 | 3,293,911 | +0.01(+0.02%) |
Nov 08, 2022 | 49.06 | 49.07 | 49.04 | 49.06 | 974,960 | +0.03(+0.06%) |
Nov 07, 2022 | 49.04 | 49.05 | 49.03 | 49.03 | 403,124 | -0.00(-0.01%) |
Nov 04, 2022 | 49.00 | 49.04 | 49.00 | 49.03 | 756,097 | +0.01(+0.03%) |
Nov 03, 2022 | 49.00 | 49.03 | 49.00 | 49.02 | 608,537 | -0.00(-0.01%) |
Nov 02, 2022 | 49.01 | 49.06 | 49.01 | 49.02 | 807,423 | +0.02(+0.03%) |
Nov 01, 2022 | 49.03 | 49.03 | 48.99 | 49.01 | 604,739 | -0.13(-0.26%) |
Oct 31, 2022 | 49.14 | 49.17 | 49.13 | 49.14 | 594,570 | +0.01(+0.02%) |
Oct 28, 2022 | 49.13 | 49.16 | 49.13 | 49.13 | 1,190,908 | -0.02(-0.04%) |
Oct 27, 2022 | 49.15 | 49.17 | 49.14 | 49.15 | 1,462,965 | +0.01(+0.02%) |
Oct 26, 2022 | 49.14 | 49.16 | 49.14 | 49.14 | 673,753 | -0.01(-0.02%) |
Oct 25, 2022 | 49.15 | 49.16 | 49.14 | 49.15 | 476,482 | +0.02(+0.03%) |
Oct 24, 2022 | 49.14 | 49.14 | 49.12 | 49.13 | 503,691 | -0.01(-0.01%) |
Oct 21, 2022 | 49.10 | 49.14 | 49.10 | 49.14 | 569,283 | +0.05(+0.10%) |
Oct 20, 2022 | 49.12 | 49.12 | 49.09 | 49.09 | 447,479 | -0.01(-0.02%) |
Oct 19, 2022 | 49.12 | 49.13 | 49.10 | 49.10 | 743,882 | -0.02(-0.04%) |
Oct 18, 2022 | 49.11 | 49.13 | 49.11 | 49.12 | 574,010 | +0.02(+0.04%) |
Oct 17, 2022 | 49.10 | 49.12 | 49.10 | 49.10 | 368,098 | +0.00(+0.00%) |
Oct 14, 2022 | 49.11 | 49.13 | 49.10 | 49.10 | 280,575 | -0.02(-0.05%) |
Oct 13, 2022 | 49.11 | 49.15 | 49.11 | 49.12 | 1,342,962 | -0.02(-0.03%) |
Oct 12, 2022 | 49.15 | 49.16 | 49.13 | 49.14 | 596,061 | -0.02(-0.03%) |
Oct 11, 2022 | 49.15 | 49.17 | 49.15 | 49.16 | 452,948 | +0.02(+0.03%) |
Oct 10, 2022 | 49.13 | 49.15 | 49.13 | 49.14 | 258,247 | +0.00(+0.00%) |
Oct 07, 2022 | 49.14 | 49.15 | 49.13 | 49.14 | 696,818 | -0.01(-0.01%) |
Oct 06, 2022 | 49.14 | 49.15 | 49.13 | 49.15 | 294,572 | +0.00(+0.00%) |
Oct 05, 2022 | 49.13 | 49.15 | 49.13 | 49.15 | 393,590 | -0.00(-0.01%) |
Oct 04, 2022 | 49.15 | 49.16 | 49.14 | 49.15 | 752,892 | +0.02(+0.04%) |
Oct 03, 2022 | 49.18 | 49.18 | 49.13 | 49.13 | 884,950 | -0.13(-0.26%) |
Sep 30, 2022 | 49.24 | 49.26 | 49.23 | 49.26 | 509,286 | +0.03(+0.06%) |
Sep 29, 2022 | 49.25 | 49.26 | 49.23 | 49.23 | 1,229,830 | -0.03(-0.06%) |
Sep 28, 2022 | 49.25 | 49.29 | 49.25 | 49.26 | 765,395 | +0.02(+0.04%) |
Sep 27, 2022 | 49.27 | 49.28 | 49.24 | 49.24 | 1,388,655 | -0.02(-0.05%) |
Sep 26, 2022 | 49.25 | 49.29 | 49.25 | 49.27 | 1,163,310 | -0.01(-0.01%) |
Sep 23, 2022 | 49.27 | 49.29 | 49.26 | 49.27 | 991,714 | -0.00(-0.01%) |
Sep 22, 2022 | 49.29 | 49.29 | 49.27 | 49.27 | 727,858 | -0.01(-0.01%) |
Sep 21, 2022 | 49.28 | 49.30 | 49.27 | 49.28 | 857,490 | +0.00(+0.00%) |
Sep 20, 2022 | 49.29 | 49.30 | 49.28 | 49.28 | 533,998 | -0.02(-0.04%) |
Sep 19, 2022 | 49.29 | 49.31 | 49.29 | 49.30 | 519,232 | +0.00(+0.00%) |
Sep 16, 2022 | 49.28 | 49.30 | 49.28 | 49.30 | 536,215 | +0.01(+0.02%) |
Sep 15, 2022 | 49.31 | 49.31 | 49.28 | 49.29 | 369,489 | +0.00(+0.00%) |
Sep 14, 2022 | 49.29 | 49.31 | 49.29 | 49.29 | 654,034 | -0.02(-0.03%) |
Sep 13, 2022 | 49.30 | 49.32 | 49.29 | 49.30 | 633,681 | -0.02(-0.04%) |
Sep 12, 2022 | 49.31 | 49.33 | 49.31 | 49.33 | 490,659 | +0.01(+0.01%) |
Sep 09, 2022 | 49.32 | 49.33 | 49.31 | 49.32 | 317,793 | +0.02(+0.04%) |
Sep 08, 2022 | 49.31 | 49.33 | 49.30 | 49.30 | 271,072 | -0.03(-0.06%) |
Sep 07, 2022 | 49.30 | 49.34 | 49.30 | 49.33 | 423,752 | +0.03(+0.06%) |
Sep 06, 2022 | 49.29 | 49.31 | 49.29 | 49.30 | 267,790 | +0.00(+0.00%) |
Sep 02, 2022 | 49.30 | 49.32 | 49.29 | 49.30 | 270,523 | +0.03(+0.06%) |
Sep 01, 2022 | 49.29 | 49.29 | 49.27 | 49.27 | 277,510 | -0.09(-0.18%) |
Aug 31, 2022 | 49.36 | 49.38 | 49.36 | 49.36 | 480,740 | -0.02(-0.04%) |
Aug 30, 2022 | 49.36 | 49.38 | 49.36 | 49.38 | 638,561 | +0.02(+0.04%) |
Aug 29, 2022 | 49.36 | 49.37 | 49.36 | 49.36 | 305,319 | -0.01(-0.02%) |
Aug 26, 2022 | 49.35 | 49.37 | 49.35 | 49.37 | 522,224 | +0.02(+0.04%) |
Aug 25, 2022 | 49.35 | 49.36 | 49.35 | 49.35 | 339,748 | -0.00(-0.01%) |
Aug 24, 2022 | 49.35 | 49.36 | 49.35 | 49.35 | 447,396 | -0.01(-0.01%) |
Aug 23, 2022 | 49.36 | 49.38 | 49.35 | 49.36 | 645,861 | +0.01(+0.02%) |
Aug 22, 2022 | 49.35 | 49.36 | 49.34 | 49.35 | 377,755 | +0.00(+0.00%) |
Aug 19, 2022 | 49.33 | 49.36 | 49.33 | 49.35 | 432,926 | -0.00(-0.01%) |
Aug 18, 2022 | 49.33 | 49.36 | 49.33 | 49.35 | 519,640 | +0.02(+0.05%) |
Aug 17, 2022 | 49.30 | 49.33 | 49.30 | 49.33 | 561,841 | +0.02(+0.04%) |
Aug 16, 2022 | 49.31 | 49.32 | 49.30 | 49.31 | 516,745 | +0.00(+0.00%) |
Aug 15, 2022 | 49.32 | 49.32 | 49.30 | 49.31 | 497,467 | +0.02(+0.04%) |
Aug 12, 2022 | 49.29 | 49.30 | 49.28 | 49.29 | 495,567 | +0.03(+0.06%) |
Aug 11, 2022 | 49.27 | 49.30 | 49.26 | 49.26 | 748,242 | -0.02(-0.04%) |
Aug 10, 2022 | 49.29 | 49.30 | 49.27 | 49.28 | 1,214,354 | +0.02(+0.04%) |
Aug 09, 2022 | 49.27 | 49.27 | 49.25 | 49.26 | 2,002,903 | -0.02(-0.04%) |
Aug 08, 2022 | 49.23 | 49.28 | 49.23 | 49.28 | 1,940,679 | +0.04(+0.07%) |
Aug 05, 2022 | 49.24 | 49.25 | 49.24 | 49.24 | 912,746 | -0.03(-0.05%) |
Aug 04, 2022 | 49.26 | 49.27 | 49.25 | 49.27 | 482,981 | +0.04(+0.07%) |
Aug 03, 2022 | 49.24 | 49.26 | 49.23 | 49.23 | 1,201,881 | -0.01(-0.01%) |
Aug 02, 2022 | 49.26 | 49.28 | 49.24 | 49.24 | 593,688 | -0.02(-0.04%) |
Aug 01, 2022 | 49.26 | 49.28 | 49.25 | 49.26 | 393,508 | -0.08(-0.16%) |
Jul 29, 2022 | 49.33 | 49.36 | 49.32 | 49.34 | 862,355 | +0.00(+0.00%) |
Jul 28, 2022 | 49.30 | 49.41 | 49.30 | 49.34 | 3,503,155 | +0.06(+0.12%) |
Jul 27, 2022 | 49.26 | 49.30 | 49.26 | 49.28 | 407,681 | +0.01(+0.02%) |
Jul 26, 2022 | 49.26 | 49.29 | 49.26 | 49.27 | 706,511 | +0.00(+0.00%) |
Jul 25, 2022 | 49.26 | 49.28 | 49.26 | 49.27 | 630,606 | +0.01(+0.02%) |
Jul 22, 2022 | 49.24 | 49.29 | 49.24 | 49.26 | 303,621 | +0.02(+0.05%) |
Jul 21, 2022 | 49.21 | 49.24 | 49.21 | 49.23 | 514,181 | +0.02(+0.05%) |
Jul 20, 2022 | 49.20 | 49.21 | 49.20 | 49.21 | 1,337,322 | +0.02(+0.04%) |
Jul 19, 2022 | 49.20 | 49.21 | 49.18 | 49.19 | 931,561 | +0.00(+0.00%) |
Jul 18, 2022 | 49.20 | 49.21 | 49.18 | 49.19 | 1,458,522 | -0.03(-0.06%) |
Jul 15, 2022 | 49.19 | 49.22 | 49.19 | 49.22 | 391,500 | +0.01(+0.02%) |
Jul 14, 2022 | 49.18 | 49.21 | 49.17 | 49.21 | 702,970 | +0.01(+0.02%) |
Jul 13, 2022 | 49.19 | 49.22 | 49.19 | 49.20 | 662,677 | -0.02(-0.03%) |
Jul 12, 2022 | 49.22 | 49.23 | 49.21 | 49.22 | 504,123 | +0.01(+0.02%) |
Jul 11, 2022 | 49.19 | 49.21 | 49.19 | 49.20 | 515,437 | +0.02(+0.03%) |
Jul 08, 2022 | 49.20 | 49.20 | 49.18 | 49.19 | 498,430 | +0.00(+0.00%) |
Jul 07, 2022 | 49.20 | 49.21 | 49.19 | 49.19 | 819,348 | -0.03(-0.06%) |
Jul 06, 2022 | 49.24 | 49.24 | 49.22 | 49.22 | 464,561 | -0.02(-0.03%) |
Jul 05, 2022 | 49.24 | 49.25 | 49.22 | 49.23 | 576,879 | +0.01(+0.01%) |
Jul 01, 2022 | 49.24 | 49.25 | 49.22 | 49.23 | 995,213 | -0.03(-0.06%) |
Jun 30, 2022 | 49.27 | 49.28 | 49.26 | 49.26 | 496,616 | +0.01(+0.02%) |
Jun 29, 2022 | 49.23 | 49.26 | 49.23 | 49.25 | 481,865 | +0.02(+0.03%) |
Jun 28, 2022 | 49.23 | 49.26 | 49.23 | 49.23 | 643,122 | -0.01(-0.01%) |
Jun 27, 2022 | 49.26 | 49.26 | 49.24 | 49.24 | 376,940 | -0.01(-0.02%) |
Jun 24, 2022 | 49.24 | 49.27 | 49.24 | 49.25 | 630,219 | +0.00(+0.00%) |
Jun 23, 2022 | 49.24 | 49.28 | 49.24 | 49.25 | 341,573 | +0.02(+0.04%) |
Jun 22, 2022 | 49.25 | 49.25 | 49.23 | 49.23 | 325,936 | +0.00(+0.00%) |
Jun 21, 2022 | 49.22 | 49.25 | 49.22 | 49.23 | 489,299 | -0.02(-0.04%) |
Jun 17, 2022 | 49.26 | 49.27 | 49.24 | 49.25 | 638,007 | -0.04(-0.08%) |
Jun 16, 2022 | 49.24 | 49.29 | 49.23 | 49.29 | 952,903 | +0.04(+0.08%) |
Jun 15, 2022 | 49.22 | 49.25 | 49.21 | 49.25 | 626,877 | +0.03(+0.06%) |
Jun 14, 2022 | 49.27 | 49.28 | 49.22 | 49.22 | 668,866 | -0.06(-0.12%) |
Jun 13, 2022 | 49.31 | 49.33 | 49.26 | 49.28 | 1,093,916 | -0.10(-0.20%) |
Jun 10, 2022 | 49.39 | 49.39 | 49.37 | 49.38 | 388,767 | -0.02(-0.04%) |
Jun 09, 2022 | 49.41 | 49.42 | 49.40 | 49.40 | 407,903 | -0.03(-0.06%) |
Jun 08, 2022 | 49.42 | 49.43 | 49.41 | 49.43 | 499,230 | +0.02(+0.04%) |
Jun 07, 2022 | 49.42 | 49.43 | 49.41 | 49.41 | 443,420 | +0.00(+0.00%) |
Jun 06, 2022 | 49.43 | 49.43 | 49.40 | 49.41 | 251,593 | -0.01(-0.02%) |
Jun 03, 2022 | 49.40 | 49.42 | 49.40 | 49.42 | 239,502 | -0.01(-0.02%) |
Jun 02, 2022 | 49.39 | 49.43 | 49.39 | 49.43 | 456,718 | +0.04(+0.08%) |
Jun 01, 2022 | 49.40 | 49.42 | 49.39 | 49.39 | 647,179 | -0.06(-0.12%) |
May 31, 2022 | 49.47 | 49.48 | 49.45 | 49.45 | 1,067,816 | -0.01(-0.02%) |
May 27, 2022 | 49.45 | 49.47 | 49.45 | 49.46 | 1,409,925 | +0.03(+0.06%) |
May 26, 2022 | 49.48 | 49.48 | 49.43 | 49.43 | 2,575,950 | -0.01(-0.02%) |
May 25, 2022 | 49.44 | 49.46 | 49.44 | 49.44 | 1,329,808 | +0.01(+0.02%) |
May 24, 2022 | 49.45 | 49.45 | 49.43 | 49.43 | 1,476,801 | +0.00(+0.00%) |
May 23, 2022 | 49.42 | 49.44 | 49.42 | 49.43 | 263,898 | -0.02(-0.04%) |
May 20, 2022 | 49.41 | 49.45 | 49.41 | 49.45 | 580,884 | +0.02(+0.04%) |
May 19, 2022 | 49.37 | 49.43 | 49.37 | 49.43 | 603,208 | +0.04(+0.08%) |
May 18, 2022 | 49.42 | 49.43 | 49.39 | 49.39 | 1,107,790 | -0.04(-0.08%) |
May 17, 2022 | 49.41 | 49.44 | 49.41 | 49.43 | 642,139 | -0.02(-0.04%) |
May 16, 2022 | 49.43 | 49.45 | 49.43 | 49.45 | 591,335 | +0.00(+0.00%) |
May 13, 2022 | 49.44 | 49.45 | 49.44 | 49.45 | 574,747 | +0.00(+0.00%) |
May 12, 2022 | 49.51 | 49.51 | 49.44 | 49.45 | 746,728 | +0.00(+0.00%) |
May 11, 2022 | 49.44 | 49.45 | 49.42 | 49.45 | 623,545 | +0.00(+0.00%) |
May 10, 2022 | 49.45 | 49.47 | 49.45 | 49.45 | 840,439 | -0.03(-0.06%) |
May 09, 2022 | 49.49 | 49.49 | 49.46 | 49.48 | 3,316,642 | +0.03(+0.06%) |
May 06, 2022 | 49.42 | 49.48 | 49.42 | 49.45 | 854,977 | +0.00(+0.00%) |
May 05, 2022 | 49.46 | 49.47 | 49.43 | 49.45 | 3,619,563 | -0.02(-0.04%) |
May 04, 2022 | 49.44 | 49.48 | 49.42 | 49.47 | 1,669,067 | +0.01(+0.02%) |
May 03, 2022 | 49.43 | 49.46 | 49.43 | 49.46 | 1,820,723 | +0.03(+0.06%) |
May 02, 2022 | 49.41 | 49.45 | 49.41 | 49.43 | 1,103,257 | -0.03(-0.06%) |
Apr 29, 2022 | 49.49 | 49.50 | 49.45 | 49.46 | 1,042,561 | -0.04(-0.08%) |
Apr 28, 2022 | 49.49 | 49.51 | 49.48 | 49.50 | 435,684 | +0.00(+0.00%) |
Apr 27, 2022 | 49.51 | 49.53 | 49.50 | 49.50 | 598,056 | -0.01(-0.02%) |
Apr 26, 2022 | 49.48 | 49.52 | 49.48 | 49.51 | 561,038 | +0.01(+0.02%) |
Apr 25, 2022 | 49.49 | 49.52 | 49.49 | 49.50 | 645,335 | +0.02(+0.04%) |
Apr 22, 2022 | 49.49 | 49.49 | 49.47 | 49.48 | 595,275 | -0.01(-0.02%) |
Apr 21, 2022 | 49.49 | 49.51 | 49.49 | 49.49 | 435,826 | -0.02(-0.04%) |
Apr 20, 2022 | 49.51 | 49.52 | 49.51 | 49.51 | 431,560 | -0.01(-0.02%) |
Apr 19, 2022 | 49.52 | 49.54 | 49.51 | 49.52 | 1,353,246 | -0.01(-0.02%) |
Apr 18, 2022 | 49.51 | 49.55 | 49.51 | 49.53 | 674,467 | +0.01(+0.02%) |
Apr 14, 2022 | 49.56 | 49.56 | 49.52 | 49.52 | 916,949 | -0.05(-0.10%) |
Apr 13, 2022 | 49.55 | 49.58 | 49.55 | 49.57 | 505,052 | +0.01(+0.02%) |
Apr 12, 2022 | 49.52 | 49.56 | 49.52 | 49.56 | 764,204 | +0.03(+0.05%) |
Apr 11, 2022 | 49.53 | 49.55 | 49.53 | 49.53 | 398,424 | -0.02(-0.03%) |
Apr 08, 2022 | 49.50 | 49.55 | 49.50 | 49.55 | 647,398 | +0.01(+0.02%) |
Apr 07, 2022 | 49.55 | 49.55 | 49.53 | 49.54 | 756,377 | +0.00(+0.00%) |
Apr 06, 2022 | 49.44 | 49.56 | 49.44 | 49.54 | 2,048,307 | +0.02(+0.04%) |
Apr 05, 2022 | 49.55 | 49.55 | 49.52 | 49.52 | 365,464 | -0.03(-0.06%) |
Apr 04, 2022 | 49.54 | 49.57 | 49.52 | 49.55 | 324,601 | +0.02(+0.04%) |
Apr 01, 2022 | 49.54 | 49.54 | 49.53 | 49.53 | 318,925 | -0.04(-0.08%) |
Mar 31, 2022 | 49.57 | 49.64 | 49.57 | 49.57 | 1,312,849 | +0.00(+0.00%) |
Mar 30, 2022 | 49.51 | 49.57 | 49.51 | 49.57 | 893,058 | +0.04(+0.08%) |
Mar 29, 2022 | 49.52 | 49.53 | 49.51 | 49.53 | 434,068 | +0.01(+0.02%) |
Mar 28, 2022 | 49.51 | 49.52 | 49.50 | 49.52 | 229,207 | -0.00(-0.01%) |
Mar 25, 2022 | 49.50 | 49.54 | 49.50 | 49.52 | 387,672 | -0.02(-0.03%) |
Mar 24, 2022 | 49.55 | 49.55 | 49.52 | 49.54 | 2,719,016 | -0.01(-0.02%) |
Mar 23, 2022 | 49.50 | 49.55 | 49.50 | 49.55 | 1,343,584 | +0.04(+0.08%) |
Mar 22, 2022 | 49.52 | 49.53 | 49.51 | 49.51 | 957,455 | +0.00(+0.00%) |
Mar 21, 2022 | 49.51 | 49.55 | 49.51 | 49.51 | 322,849 | -0.02(-0.04%) |
Mar 18, 2022 | 49.54 | 49.56 | 49.53 | 49.53 | 274,426 | -0.01(-0.02%) |
Mar 17, 2022 | 49.50 | 49.54 | 49.50 | 49.54 | 355,114 | +0.02(+0.04%) |
Mar 16, 2022 | 49.49 | 49.54 | 49.49 | 49.52 | 876,354 | -0.03(-0.06%) |
Mar 15, 2022 | 49.52 | 49.58 | 49.52 | 49.55 | 569,290 | +0.00(+0.01%) |
Mar 14, 2022 | 49.54 | 49.56 | 49.54 | 49.55 | 489,136 | -0.03(-0.06%) |
Mar 11, 2022 | 49.55 | 49.59 | 49.55 | 49.58 | 656,004 | -0.02(-0.03%) |
Mar 10, 2022 | 49.60 | 49.61 | 49.58 | 49.59 | 423,738 | -0.01(-0.02%) |
Mar 09, 2022 | 49.62 | 49.63 | 49.59 | 49.60 | 701,524 | -0.03(-0.06%) |
Mar 08, 2022 | 49.67 | 49.67 | 49.61 | 49.63 | 884,791 | -0.03(-0.06%) |
Mar 07, 2022 | 49.68 | 49.69 | 49.65 | 49.66 | 325,513 | -0.04(-0.07%) |
Mar 04, 2022 | 49.68 | 49.70 | 49.68 | 49.70 | 706,649 | +0.01(+0.01%) |
Mar 03, 2022 | 49.69 | 49.70 | 49.68 | 49.69 | 303,420 | +0.00(+0.00%) |
Mar 02, 2022 | 49.73 | 49.73 | 49.69 | 49.69 | 335,056 | -0.04(-0.08%) |
Mar 01, 2022 | 49.71 | 49.76 | 49.71 | 49.73 | 1,258,483 | +0.00(+0.00%) |
Feb 28, 2022 | 49.72 | 49.74 | 49.71 | 49.73 | 1,847,946 | +0.02(+0.04%) |
Feb 25, 2022 | 49.72 | 49.72 | 49.70 | 49.71 | 719,830 | -0.03(-0.06%) |
Feb 24, 2022 | 49.76 | 49.78 | 49.74 | 49.74 | 2,304,776 | -0.02(-0.04%) |
Feb 23, 2022 | 49.77 | 49.78 | 49.75 | 49.76 | 1,082,914 | -0.01(-0.02%) |
Feb 22, 2022 | 49.79 | 49.79 | 49.76 | 49.77 | 572,174 | -0.04(-0.08%) |
Feb 18, 2022 | 49.81 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 49.82 | 49.83 | 49.80 | 49.80 | 2,229,979 | -0.02(-0.03%) |
Feb 16, 2022 | 49.78 | 49.82 | 49.78 | 49.82 | 580,888 | +0.04(+0.08%) |
Feb 15, 2022 | 49.78 | 49.79 | 49.77 | 49.78 | 291,171 | +0.01(+0.02%) |
Feb 14, 2022 | 49.79 | 49.80 | 49.77 | 49.77 | 932,748 | -0.04(-0.08%) |
Feb 11, 2022 | 49.81 | 49.82 | 49.77 | 49.81 | 1,153,759 | +0.05(+0.10%) |
Feb 10, 2022 | 49.84 | 49.84 | 49.76 | 49.76 | 1,058,841 | -0.08(-0.16%) |
Feb 09, 2022 | 49.83 | 49.84 | 49.82 | 49.84 | 734,942 | +0.02(+0.04%) |
Feb 08, 2022 | 49.83 | 49.84 | 49.82 | 49.82 | 370,807 | -0.02(-0.04%) |
Feb 07, 2022 | 49.85 | 49.85 | 49.83 | 49.84 | 515,756 | -0.00(-0.01%) |
Feb 04, 2022 | 49.87 | 49.87 | 49.82 | 49.84 | 974,052 | -0.03(-0.06%) |
Feb 03, 2022 | 49.87 | 49.88 | 49.88 | 746,432 | +0.02(+0.03%) | |
Feb 02, 2022 | 49.87 | 49.88 | 49.86 | 49.86 | 495,994 | +0.00(+0.00%) |
Feb 01, 2022 | 49.87 | 49.88 | 49.85 | 49.86 | 772,540 | -0.05(-0.10%) |
Jan 31, 2022 | 49.90 | 49.91 | 49.91 | 1,105,510 | +0.01(+0.03%) | |
Jan 28, 2022 | 49.89 | 49.90 | 49.88 | 49.90 | 379,876 | +0.01(+0.01%) |
Jan 27, 2022 | 49.90 | 49.90 | 49.89 | 49.89 | 389,423 | -0.01(-0.01%) |
Jan 26, 2022 | 49.91 | 49.93 | 49.89 | 49.90 | 632,076 | -0.02(-0.05%) |
Jan 25, 2022 | 49.92 | 49.94 | 49.91 | 49.92 | 1,418,419 | -0.01(-0.02%) |
Jan 24, 2022 | 49.92 | 49.95 | 49.92 | 49.93 | 1,351,805 | +0.01(+0.01%) |
Jan 21, 2022 | 49.91 | 49.95 | 49.91 | 49.92 | 1,131,665 | +0.00(+0.00%) |
Jan 20, 2022 | 49.93 | 49.93 | 49.91 | 49.92 | 348,754 | +0.02(+0.03%) |
Jan 19, 2022 | 49.93 | 49.93 | 49.91 | 49.91 | 491,454 | -0.01(-0.02%) |
Jan 18, 2022 | 49.93 | 49.93 | 49.91 | 49.92 | 619,686 | -0.01(-0.02%) |
Jan 14, 2022 | 49.93 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 49.95 | 49.95 | 49.93 | 49.93 | 441,979 | +0.00(+0.00%) |
Jan 12, 2022 | 49.95 | 49.95 | 49.93 | 49.93 | 376,782 | -0.02(-0.04%) |
Jan 11, 2022 | 49.92 | 49.95 | 49.92 | 49.95 | 1,192,419 | +0.03(+0.06%) |
Jan 10, 2022 | 49.94 | 49.95 | 49.92 | 49.92 | 570,372 | -0.02(-0.03%) |
Jan 07, 2022 | 49.92 | 49.95 | 49.92 | 49.94 | 3,825,818 | +0.02(+0.03%) |
Jan 06, 2022 | 49.92 | 49.94 | 49.92 | 49.92 | 1,098,231 | -0.01(-0.02%) |
Jan 05, 2022 | 49.94 | 49.96 | 49.93 | 49.93 | 797,409 | -0.02(-0.05%) |
Jan 04, 2022 | 49.94 | 49.96 | 49.93 | 49.95 | 403,786 | +0.02(+0.03%) |
Jan 03, 2022 | 49.95 | 49.96 | 49.93 | 49.94 | 1,882,041 | -0.01(-0.02%) |
Dec 31, 2021 | 49.97 | 49.97 | 49.95 | 49.95 | 374,928 | +0.00(+0.00%) |
Dec 30, 2021 | 49.96 | 49.96 | 49.95 | 49.95 | 743,469 | +0.01(+0.02%) |
Dec 29, 2021 | 49.94 | 49.95 | 49.93 | 49.94 | 1,636,229 | +0.01(+0.02%) |
Dec 28, 2021 | 49.94 | 49.94 | 49.93 | 49.93 | 395,033 | +0.00(+0.00%) |
Dec 27, 2021 | 49.93 | 49.94 | 49.93 | 49.93 | 934,806 | +0.00(+0.00%) |
Dec 23, 2021 | 49.94 | 49.95 | 49.93 | 49.93 | 752,887 | +0.00(+0.00%) |
Dec 22, 2021 | 49.94 | 49.95 | 49.93 | 49.93 | 788,810 | +0.00(+0.00%) |
Dec 21, 2021 | 49.95 | 49.95 | 49.93 | 49.93 | 549,816 | -0.01(-0.02%) |
Dec 20, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 1,469,378 | +0.01(+0.02%) |
Dec 17, 2021 | 49.93 | 49.94 | 49.93 | 49.93 | 396,258 | +0.00(+0.00%) |
Dec 16, 2021 | 49.92 | 49.94 | 49.92 | 49.93 | 561,904 | -0.01(-0.02%) |
Dec 15, 2021 | 49.95 | 49.96 | 49.94 | 49.94 | 346,693 | -0.02(-0.04%) |
Dec 14, 2021 | 49.94 | 49.96 | 49.94 | 49.96 | 1,044,779 | +0.02(+0.04%) |
Dec 13, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 314,245 | +0.00(+0.00%) |
Dec 10, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 793,560 | +0.00(+0.00%) |
Dec 09, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 955,509 | +0.00(+0.00%) |
Dec 08, 2021 | 49.95 | 49.95 | 49.94 | 49.94 | 409,963 | +0.00(+0.00%) |
Dec 07, 2021 | 49.94 | 49.95 | 49.94 | 49.94 | 453,777 | +0.00(+0.00%) |
Dec 06, 2021 | 49.96 | 49.96 | 49.94 | 49.94 | 564,438 | +0.00(+0.00%) |
Dec 03, 2021 | 49.95 | 49.95 | 49.95 | 49.94 | 1,218,890 | -0.01(-0.02%) |
Dec 02, 2021 | 49.95 | 49.97 | 49.95 | 49.95 | 696,862 | -0.02(-0.04%) |