Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.45 | 48.49 | 1,630,464 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.34 | 48.50 | 48.34 | 48.49 | 1,600,347 | +0.14(+0.29%) |
Jan 27, 2022 | 48.31 | 48.43 | 48.31 | 48.35 | 1,250,852 | +0.09(+0.19%) |
Jan 26, 2022 | 48.56 | 48.58 | 48.26 | 48.26 | 1,705,511 | -0.30(-0.61%) |
Jan 25, 2022 | 48.59 | 48.61 | 48.53 | 48.56 | 1,511,711 | -0.01(-0.02%) |
Jan 24, 2022 | 48.53 | 48.63 | 48.53 | 48.57 | 2,663,444 | -0.05(-0.10%) |
Jan 21, 2022 | 48.64 | 48.65 | 48.60 | 48.61 | 1,258,092 | +0.10(+0.21%) |
Jan 20, 2022 | 48.52 | 48.55 | 48.47 | 48.51 | 1,720,016 | +0.07(+0.13%) |
Jan 19, 2022 | 48.33 | 48.48 | 48.33 | 48.45 | 2,153,563 | +0.23(+0.48%) |
Jan 18, 2022 | 48.38 | 48.41 | 48.21 | 48.21 | 4,477,591 | -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 | 2,299,863 | +0.00(+0.00%) |
Jan 12, 2022 | 48.72 | 48.77 | 48.69 | 48.71 | 2,656,053 | -0.05(-0.10%) |
Jan 11, 2022 | 48.61 | 48.76 | 48.56 | 48.75 | 1,765,674 | +0.13(+0.27%) |
Jan 10, 2022 | 48.61 | 48.66 | 48.55 | 48.62 | 2,820,906 | -0.07(-0.15%) |
Jan 07, 2022 | 48.79 | 48.80 | 48.65 | 48.70 | 1,563,262 | -0.14(-0.29%) |
Jan 06, 2022 | 48.84 | 48.85 | 48.80 | 48.84 | 2,180,645 | -0.05(-0.10%) |
Jan 05, 2022 | 49.04 | 49.05 | 48.88 | 48.88 | 1,920,394 | -0.17(-0.34%) |
Jan 04, 2022 | 49.02 | 49.05 | 48.98 | 49.05 | 1,582,680 | +0.05(+0.09%) |
Jan 03, 2022 | 49.12 | 49.13 | 49.00 | 49.01 | 3,015,432 | -0.21(-0.44%) |
Dec 31, 2021 | 49.17 | 49.25 | 49.17 | 49.22 | 1,112,931 | +0.05(+0.09%) |
Dec 30, 2021 | 49.15 | 49.17 | 49.14 | 49.17 | 1,501,921 | +0.04(+0.08%) |
Dec 29, 2021 | 49.20 | 49.23 | 49.14 | 49.14 | 1,168,958 | -0.07(-0.15%) |
Dec 28, 2021 | 49.22 | 49.23 | 49.19 | 49.21 | 1,082,567 | +0.02(+0.04%) |
Dec 27, 2021 | 49.15 | 49.22 | 49.15 | 49.19 | 1,594,192 | +0.01(+0.02%) |
Dec 23, 2021 | 49.21 | 49.21 | 49.14 | 49.18 | 1,296,072 | -0.01(-0.01%) |
Dec 22, 2021 | 49.19 | 49.20 | 49.15 | 49.19 | 1,487,757 | +0.02(+0.04%) |
Dec 21, 2021 | 49.20 | 49.20 | 49.14 | 49.17 | 1,544,444 | -0.07(-0.13%) |
Dec 20, 2021 | 49.26 | 49.31 | 49.21 | 49.24 | 1,548,936 | -0.03(-0.06%) |
Dec 17, 2021 | 49.27 | 49.34 | 49.25 | 49.26 | 1,429,490 | +0.03(+0.06%) |
Dec 16, 2021 | 49.16 | 49.25 | 49.16 | 49.24 | 2,277,729 | +0.07(+0.15%) |
Dec 15, 2021 | 49.13 | 49.19 | 49.11 | 49.16 | 1,743,897 | -0.05(-0.09%) |
Dec 14, 2021 | 49.21 | 49.23 | 49.17 | 49.21 | 1,870,038 | +0.00(+0.00%) |
Dec 13, 2021 | 49.20 | 49.24 | 49.18 | 49.21 | 1,405,145 | +0.01(+0.02%) |
Dec 10, 2021 | 49.19 | 49.28 | 49.18 | 49.20 | 1,696,735 | +0.03(+0.06%) |
Dec 09, 2021 | 49.21 | 49.22 | 49.15 | 49.17 | 2,246,141 | -0.03(-0.06%) |
Dec 08, 2021 | 49.19 | 49.21 | 49.14 | 49.20 | 1,288,690 | +0.02(+0.04%) |
Dec 07, 2021 | 49.24 | 49.24 | 49.12 | 49.18 | 1,239,194 | -0.06(-0.11%) |
Dec 06, 2021 | 49.31 | 49.31 | 49.21 | 49.24 | 863,243 | -0.07(-0.13%) |
Dec 03, 2021 | 49.21 | 49.31 | 49.17 | 49.30 | 2,288,795 | +0.09(+0.19%) |
Dec 02, 2021 | 49.29 | 49.29 | 49.19 | 49.21 | 1,378,631 | -0.07(-0.15%) |
Dec 01, 2021 | 49.24 | 49.31 | 49.20 | 49.28 | 3,353,267 | -0.03(-0.06%) |
Nov 30, 2021 | 49.32 | 49.41 | 49.32 | 49.31 | 1,924,650 | +0.06(+0.11%) |
Nov 29, 2021 | 49.22 | 49.26 | 49.15 | 49.25 | 1,789,048 | +0.00(+0.00%) |
Nov 26, 2021 | 49.11 | 49.26 | 49.03 | 49.25 | 753,137 | +0.25(+0.51%) |
Nov 24, 2021 | 49.00 | 49.03 | 48.98 | 49.00 | 1,688,454 | -0.07(-0.13%) |
Nov 23, 2021 | 49.10 | 49.12 | 49.01 | 49.07 | 1,905,445 | -0.05(-0.11%) |
Nov 22, 2021 | 49.22 | 49.22 | 49.12 | 49.12 | 1,173,314 | -0.17(-0.34%) |
Nov 19, 2021 | 49.29 | 49.36 | 49.29 | 49.29 | 1,900,774 | +0.03(+0.06%) |
Nov 18, 2021 | 49.25 | 49.26 | 49.23 | 49.26 | 1,238,400 | +0.02(+0.04%) |
Nov 17, 2021 | 49.19 | 49.25 | 49.18 | 49.25 | 1,358,676 | +0.07(+0.13%) |
Nov 16, 2021 | 49.17 | 49.22 | 49.13 | 49.18 | 1,244,112 | +0.01(+0.02%) |
Nov 15, 2021 | 49.25 | 49.25 | 49.16 | 49.17 | 2,185,063 | -0.10(-0.21%) |
Nov 12, 2021 | 49.29 | 49.35 | 49.23 | 49.27 | 1,000,607 | +0.01(+0.02%) |
Nov 11, 2021 | 49.25 | 49.32 | 49.24 | 49.26 | 751,101 | +0.03(+0.06%) |
Nov 10, 2021 | 49.47 | 49.24 | 49.24 | 1,483,374 | -0.25(-0.51%) | |
Nov 09, 2021 | 49.48 | 49.53 | 49.47 | 49.49 | 1,357,225 | +0.02(+0.04%) |
Nov 08, 2021 | 49.51 | 49.51 | 49.45 | 49.47 | 1,378,395 | -0.07(-0.13%) |
Nov 05, 2021 | 49.41 | 49.54 | 49.41 | 49.53 | 2,163,951 | +0.13(+0.26%) |
Nov 04, 2021 | 49.36 | 49.44 | 49.32 | 49.40 | 2,149,959 | +0.06(+0.11%) |
Nov 03, 2021 | 49.38 | 49.40 | 49.29 | 49.35 | 1,085,695 | -0.05(-0.09%) |
Nov 02, 2021 | 49.42 | 49.44 | 49.38 | 49.39 | 1,231,858 | +0.06(+0.11%) |
Nov 01, 2021 | 49.28 | 49.36 | 49.27 | 49.34 | 2,153,349 | +0.01(+0.02%) |
Oct 29, 2021 | 49.24 | 49.35 | 49.21 | 49.33 | 895,031 | +0.01(+0.02%) |
Oct 28, 2021 | 49.35 | 49.39 | 49.32 | 49.32 | 950,174 | -0.06(-0.11%) |
Oct 27, 2021 | 49.31 | 49.39 | 49.28 | 49.38 | 2,111,075 | +0.09(+0.19%) |
Oct 26, 2021 | 49.26 | 49.30 | 49.28 | 1,531,054 | +0.03(+0.06%) | |
Oct 25, 2021 | 49.23 | 49.27 | 49.18 | 49.26 | 693,312 | +0.01(+0.02%) |
Oct 22, 2021 | 49.21 | 49.26 | 49.25 | 1,056,230 | +0.06(+0.11%) | |
Oct 21, 2021 | 49.28 | 49.29 | 49.19 | 49.19 | 999,866 | -0.10(-0.21%) |
Oct 20, 2021 | 49.29 | 49.32 | 48.97 | 49.29 | 772,980 | +0.00(+0.00%) |
Oct 19, 2021 | 49.23 | 49.30 | 49.23 | 49.29 | 660,125 | -0.01(-0.02%) |
Oct 18, 2021 | 49.27 | 49.32 | 49.26 | 49.30 | 1,051,684 | -0.06(-0.11%) |
Oct 15, 2021 | 49.38 | 49.40 | 49.34 | 49.36 | 1,007,971 | -0.06(-0.13%) |
Oct 14, 2021 | 49.37 | 49.42 | 49.37 | 49.42 | 1,071,199 | +0.06(+0.11%) |
Oct 13, 2021 | 49.28 | 49.37 | 49.28 | 49.37 | 1,232,249 | +0.07(+0.15%) |
Oct 12, 2021 | 49.27 | 49.30 | 49.23 | 49.29 | 553,639 | +0.04(+0.08%) |
Oct 11, 2021 | 49.29 | 49.31 | 49.26 | 49.26 | 791,407 | -0.06(-0.13%) |
Oct 08, 2021 | 49.40 | 49.41 | 49.31 | 49.32 | 1,037,290 | -0.07(-0.15%) |
Oct 07, 2021 | 49.45 | 49.47 | 49.39 | 49.40 | 986,644 | -0.06(-0.11%) |
Oct 06, 2021 | 49.46 | 49.48 | 49.43 | 49.45 | 937,820 | -0.02(-0.04%) |
Oct 05, 2021 | 49.53 | 49.54 | 49.45 | 49.47 | 978,569 | -0.08(-0.17%) |
Oct 04, 2021 | 49.56 | 49.57 | 49.53 | 49.55 | 740,531 | +0.02(+0.04%) |
Oct 01, 2021 | 49.49 | 49.54 | 49.44 | 49.53 | 1,305,073 | +0.08(+0.16%) |
Sep 30, 2021 | 49.40 | 49.48 | 49.37 | 49.46 | 1,463,435 | +0.06(+0.12%) |
Sep 29, 2021 | 49.39 | 49.43 | 49.36 | 49.40 | 1,312,683 | +0.03(+0.07%) |
Sep 28, 2021 | 49.38 | 49.39 | 49.33 | 49.36 | 1,204,698 | -0.07(-0.15%) |
Sep 27, 2021 | 49.45 | 49.47 | 49.41 | 49.44 | 805,481 | -0.05(-0.09%) |
Sep 24, 2021 | 49.45 | 49.49 | 49.39 | 49.48 | 766,880 | +0.03(+0.06%) |
Sep 23, 2021 | 49.52 | 49.52 | 49.46 | 49.46 | 1,472,133 | -0.11(-0.22%) |
Sep 22, 2021 | 49.49 | 49.63 | 49.49 | 49.57 | 936,142 | -0.03(-0.06%) |
Sep 21, 2021 | 49.61 | 49.63 | 49.59 | 49.60 | 740,595 | -0.02(-0.04%) |
Sep 20, 2021 | 49.52 | 49.62 | 49.52 | 49.61 | 922,702 | +0.06(+0.11%) |
Sep 17, 2021 | 49.61 | 49.61 | 49.53 | 49.56 | 1,019,989 | -0.03(-0.06%) |
Sep 16, 2021 | 49.61 | 49.62 | 49.58 | 49.59 | 651,063 | -0.06(-0.13%) |
Sep 15, 2021 | 49.64 | 49.68 | 49.64 | 49.65 | 964,214 | +0.01(+0.02%) |
Sep 14, 2021 | 49.63 | 49.67 | 49.59 | 49.64 | 4,016,417 | +0.04(+0.07%) |
Sep 13, 2021 | 49.60 | 49.62 | 49.58 | 49.61 | 1,165,118 | +0.01(+0.02%) |
Sep 10, 2021 | 49.61 | 49.61 | 49.56 | 49.60 | 700,212 | -0.04(-0.07%) |
Sep 09, 2021 | 49.65 | 49.66 | 49.60 | 49.63 | 981,720 | +0.05(+0.09%) |
Sep 08, 2021 | 49.61 | 49.63 | 49.59 | 49.59 | 1,072,911 | +0.00(+0.00%) |
Sep 07, 2021 | 49.61 | 49.61 | 49.57 | 49.59 | 741,116 | -0.04(-0.07%) |
Sep 03, 2021 | 49.58 | 49.62 | 49.56 | 49.62 | 725,795 | -0.01(-0.02%) |
Sep 02, 2021 | 49.60 | 49.63 | 49.56 | 49.63 | 661,348 | +0.02(+0.04%) |
Sep 01, 2021 | 49.56 | 49.62 | 49.52 | 49.61 | 1,651,315 | -0.01(-0.01%) |
Aug 31, 2021 | 49.56 | 49.63 | 49.56 | 49.62 | 893,204 | +0.15(+0.30%) |
Aug 30, 2021 | 49.59 | 49.63 | 49.47 | 49.47 | 954,872 | -0.13(-0.26%) |
Aug 27, 2021 | 49.53 | 49.60 | 49.51 | 49.60 | 843,045 | +0.07(+0.15%) |
Aug 26, 2021 | 49.53 | 49.54 | 49.50 | 49.53 | 1,884,569 | +0.03(+0.06%) |
Aug 25, 2021 | 49.55 | 49.57 | 49.50 | 49.50 | 785,763 | -0.04(-0.07%) |
Aug 24, 2021 | 49.56 | 49.58 | 49.43 | 49.54 | 696,240 | -0.03(-0.06%) |
Aug 23, 2021 | 49.50 | 49.58 | 49.49 | 49.57 | 663,099 | +0.04(+0.07%) |
Aug 20, 2021 | 49.56 | 49.58 | 49.56 | 49.53 | 783,808 | -0.02(-0.04%) |
Aug 19, 2021 | 49.54 | 49.58 | 49.51 | 49.55 | 1,124,985 | +0.02(+0.04%) |
Aug 18, 2021 | 49.51 | 49.54 | 49.50 | 49.53 | 760,966 | +0.02(+0.04%) |
Aug 17, 2021 | 49.55 | 49.56 | 49.49 | 49.51 | 887,675 | -0.06(-0.13%) |
Aug 16, 2021 | 49.58 | 49.60 | 49.57 | 49.58 | 872,792 | +0.01(+0.02%) |
Aug 13, 2021 | 49.51 | 49.58 | 49.50 | 49.57 | 718,031 | +0.05(+0.09%) |
Aug 12, 2021 | 49.46 | 49.52 | 49.45 | 49.52 | 1,084,983 | +0.01(+0.02%) |
Aug 11, 2021 | 49.45 | 49.53 | 49.44 | 49.51 | 860,927 | +0.06(+0.11%) |
Aug 10, 2021 | 49.46 | 49.48 | 49.44 | 49.45 | 1,228,253 | -0.09(-0.19%) |
Aug 09, 2021 | 49.61 | 49.64 | 49.53 | 49.55 | 821,533 | -0.05(-0.09%) |
Aug 06, 2021 | 49.62 | 49.67 | 49.58 | 49.59 | 693,597 | -0.07(-0.15%) |
Aug 05, 2021 | 49.70 | 49.71 | 49.65 | 49.67 | 860,082 | -0.05(-0.09%) |
Aug 04, 2021 | 49.71 | 49.75 | 49.66 | 49.71 | 1,104,764 | -0.01(-0.02%) |
Aug 03, 2021 | 49.71 | 49.77 | 49.70 | 49.72 | 987,345 | -0.01(-0.02%) |
Aug 02, 2021 | 49.70 | 49.74 | 49.68 | 49.73 | 1,761,744 | +0.08(+0.16%) |
Jul 30, 2021 | 49.63 | 49.67 | 49.63 | 49.65 | 925,274 | +0.03(+0.06%) |
Jul 29, 2021 | 49.62 | 49.64 | 49.61 | 49.62 | 914,961 | -0.01(-0.02%) |
Jul 28, 2021 | 49.60 | 49.64 | 49.56 | 49.63 | 1,051,444 | +0.04(+0.07%) |
Jul 27, 2021 | 49.56 | 49.65 | 49.56 | 49.60 | 1,118,122 | +0.04(+0.07%) |
Jul 26, 2021 | 49.56 | 49.60 | 49.53 | 49.56 | 951,181 | -0.01(-0.02%) |
Jul 23, 2021 | 49.52 | 49.59 | 49.51 | 49.57 | 2,636,776 | +0.00(+0.00%) |
Jul 22, 2021 | 49.50 | 49.57 | 49.46 | 49.57 | 2,242,605 | +0.09(+0.19%) |
Jul 21, 2021 | 49.54 | 49.58 | 49.48 | 49.48 | 1,221,182 | -0.12(-0.24%) |
Jul 20, 2021 | 49.71 | 49.71 | 49.58 | 49.60 | 1,042,181 | +0.02(+0.04%) |
Jul 19, 2021 | 49.52 | 49.59 | 49.51 | 49.58 | 967,907 | +0.12(+0.24%) |
Jul 16, 2021 | 49.47 | 49.50 | 49.45 | 49.46 | 924,126 | -0.06(-0.11%) |
Jul 15, 2021 | 49.47 | 49.51 | 49.45 | 49.51 | 962,116 | +0.04(+0.07%) |
Jul 14, 2021 | 49.39 | 49.50 | 49.39 | 49.48 | 1,682,387 | +0.06(+0.13%) |
Jul 13, 2021 | 49.47 | 49.47 | 49.39 | 49.41 | 1,439,430 | -0.10(-0.21%) |
Jul 12, 2021 | 49.50 | 49.52 | 49.50 | 49.51 | 1,226,947 | +0.02(+0.04%) |
Jul 09, 2021 | 49.52 | 49.55 | 49.49 | 49.50 | 946,388 | -0.08(-0.17%) |
Jul 08, 2021 | 49.54 | 49.59 | 49.53 | 49.58 | 2,081,217 | +0.08(+0.17%) |
Jul 07, 2021 | 49.50 | 49.52 | 49.47 | 49.50 | 1,378,185 | -0.01(-0.02%) |
Jul 06, 2021 | 49.45 | 49.51 | 49.45 | 49.50 | 1,434,386 | +0.06(+0.11%) |
Jul 02, 2021 | 49.47 | 49.48 | 49.42 | 49.45 | 943,310 | +0.06(+0.13%) |
Jul 01, 2021 | 49.40 | 49.44 | 49.36 | 49.38 | 1,782,997 | -0.01(-0.03%) |
Jun 30, 2021 | 49.41 | 49.43 | 49.40 | 49.40 | 945,839 | -0.01(-0.02%) |
Jun 29, 2021 | 49.40 | 49.41 | 49.36 | 49.41 | 3,972,441 | +0.02(+0.04%) |
Jun 28, 2021 | 49.36 | 49.39 | 49.35 | 49.39 | 1,116,552 | +0.06(+0.11%) |
Jun 25, 2021 | 49.39 | 49.39 | 49.32 | 49.33 | 963,877 | -0.05(-0.09%) |
Jun 24, 2021 | 49.36 | 49.38 | 49.34 | 49.38 | 1,019,714 | +0.05(+0.09%) |
Jun 23, 2021 | 49.34 | 49.37 | 49.32 | 49.33 | 839,823 | -0.02(-0.04%) |
Jun 22, 2021 | 49.30 | 49.35 | 49.29 | 49.35 | 679,725 | +0.06(+0.11%) |
Jun 21, 2021 | 49.29 | 49.30 | 49.26 | 49.29 | 731,075 | -0.05(-0.09%) |
Jun 18, 2021 | 49.29 | 49.34 | 49.22 | 49.34 | 1,347,084 | +0.04(+0.08%) |
Jun 17, 2021 | 49.24 | 49.31 | 49.24 | 49.30 | 1,238,208 | +0.06(+0.11%) |
Jun 16, 2021 | 49.42 | 49.44 | 49.23 | 49.25 | 2,032,287 | -0.16(-0.32%) |
Jun 15, 2021 | 49.41 | 49.42 | 49.39 | 49.41 | 1,410,752 | +0.01(+0.02%) |
Jun 14, 2021 | 49.43 | 49.44 | 49.40 | 49.40 | 948,101 | -0.06(-0.13%) |
Jun 11, 2021 | 49.42 | 49.50 | 49.42 | 49.46 | 1,070,595 | -0.03(-0.06%) |
Jun 10, 2021 | 49.44 | 49.51 | 49.44 | 49.49 | 1,254,854 | +0.01(+0.02%) |
Jun 09, 2021 | 49.49 | 49.49 | 49.45 | 49.48 | 923,650 | +0.04(+0.07%) |
Jun 08, 2021 | 49.42 | 49.45 | 49.42 | 49.44 | 1,148,127 | +0.01(+0.02%) |
Jun 07, 2021 | 49.42 | 49.47 | 49.42 | 49.43 | 799,098 | -0.05(-0.09%) |
Jun 04, 2021 | 49.45 | 49.49 | 49.41 | 49.48 | 1,042,605 | +0.06(+0.13%) |
Jun 03, 2021 | 49.38 | 49.42 | 49.38 | 49.41 | 775,067 | -0.04(-0.07%) |
Jun 02, 2021 | 49.49 | 49.49 | 49.44 | 49.45 | 1,105,607 | -0.02(-0.04%) |
Jun 01, 2021 | 49.45 | 49.47 | 49.41 | 49.47 | 1,663,863 | +0.03(+0.06%) |
May 28, 2021 | 49.43 | 49.47 | 49.43 | 49.44 | 857,886 | +0.02(+0.05%) |
May 27, 2021 | 49.44 | 49.47 | 49.41 | 49.42 | 1,052,902 | -0.05(-0.09%) |
May 26, 2021 | 49.45 | 49.49 | 49.44 | 49.46 | 1,085,347 | -0.03(-0.06%) |
May 25, 2021 | 49.42 | 49.51 | 49.42 | 49.49 | 877,282 | +0.04(+0.07%) |
May 24, 2021 | 49.39 | 49.46 | 49.39 | 49.45 | 795,281 | +0.03(+0.06%) |
May 21, 2021 | 49.36 | 49.43 | 49.36 | 49.43 | 760,488 | +0.02(+0.05%) |
May 20, 2021 | 49.37 | 49.41 | 49.37 | 49.40 | 849,739 | +0.03(+0.07%) |
May 19, 2021 | 49.36 | 49.44 | 49.34 | 49.37 | 1,913,079 | -0.01(-0.02%) |
May 18, 2021 | 49.37 | 49.39 | 49.36 | 49.38 | 841,151 | +0.00(+0.00%) |
May 17, 2021 | 49.40 | 49.42 | 49.35 | 49.38 | 1,038,978 | -0.04(-0.07%) |
May 14, 2021 | 49.43 | 49.44 | 49.40 | 49.42 | 710,600 | +0.02(+0.04%) |
May 13, 2021 | 49.37 | 49.40 | 49.34 | 49.40 | 1,108,440 | +0.05(+0.09%) |
May 12, 2021 | 49.36 | 49.37 | 49.32 | 49.35 | 1,163,264 | -0.12(-0.24%) |
May 11, 2021 | 49.43 | 49.49 | 49.43 | 49.47 | 1,454,471 | -0.04(-0.07%) |
May 10, 2021 | 49.60 | 49.60 | 49.50 | 49.51 | 1,876,078 | -0.10(-0.21%) |
May 07, 2021 | 49.64 | 49.66 | 49.59 | 49.61 | 1,405,021 | +0.02(+0.04%) |
May 06, 2021 | 49.60 | 49.62 | 49.57 | 49.59 | 1,082,481 | +0.01(+0.02%) |
May 05, 2021 | 49.58 | 49.59 | 49.55 | 49.58 | 1,502,277 | +0.01(+0.02%) |
May 04, 2021 | 49.58 | 49.63 | 49.55 | 49.57 | 3,670,886 | -0.05(-0.09%) |
May 03, 2021 | 49.60 | 49.64 | 49.57 | 49.62 | 1,607,115 | +0.02(+0.05%) |
Apr 30, 2021 | 49.58 | 49.62 | 49.55 | 49.60 | 1,161,340 | +0.05(+0.09%) |
Apr 29, 2021 | 49.50 | 49.55 | 49.49 | 49.55 | 1,174,390 | -0.01(-0.02%) |
Apr 28, 2021 | 49.52 | 49.56 | 49.49 | 49.56 | 1,716,255 | +0.04(+0.07%) |
Apr 27, 2021 | 49.58 | 49.60 | 49.51 | 49.52 | 12,595,204 | -0.05(-0.09%) |
Apr 26, 2021 | 49.60 | 49.62 | 49.56 | 49.57 | 910,923 | -0.05(-0.09%) |
Apr 23, 2021 | 49.62 | 49.63 | 49.59 | 49.62 | 2,092,706 | -0.01(-0.02%) |
Apr 22, 2021 | 49.62 | 49.65 | 49.61 | 49.62 | 2,011,028 | -0.01(-0.02%) |
Apr 21, 2021 | 49.55 | 49.63 | 49.55 | 49.63 | 1,282,887 | +0.05(+0.09%) |
Apr 20, 2021 | 49.53 | 49.59 | 49.52 | 49.59 | 863,428 | +0.06(+0.13%) |
Apr 19, 2021 | 49.51 | 49.54 | 49.49 | 49.52 | 1,407,324 | -0.01(-0.02%) |
Apr 16, 2021 | 49.52 | 49.55 | 49.52 | 49.53 | 1,140,463 | -0.04(-0.07%) |
Apr 15, 2021 | 49.51 | 49.59 | 49.46 | 49.57 | 1,041,658 | +0.06(+0.13%) |
Apr 14, 2021 | 49.48 | 49.52 | 49.46 | 49.50 | 939,140 | +0.02(+0.04%) |
Apr 13, 2021 | 49.37 | 49.49 | 49.37 | 49.49 | 888,107 | +0.09(+0.19%) |
Apr 12, 2021 | 49.38 | 49.39 | 49.37 | 49.39 | 1,386,072 | -0.01(-0.02%) |
Apr 09, 2021 | 49.34 | 49.41 | 49.31 | 49.40 | 1,348,263 | -0.04(-0.07%) |
Apr 08, 2021 | 49.43 | 49.45 | 49.41 | 49.44 | 1,237,877 | +0.01(+0.02%) |
Apr 07, 2021 | 49.40 | 49.46 | 49.40 | 49.43 | 1,549,421 | -0.01(-0.02%) |
Apr 06, 2021 | 49.43 | 49.47 | 49.37 | 49.44 | 2,500,257 | +0.06(+0.13%) |
Apr 05, 2021 | 49.37 | 49.37 | 49.30 | 49.37 | 3,211,752 | +0.05(+0.09%) |
Apr 01, 2021 | 49.32 | 49.35 | 49.30 | 49.33 | 910,055 | +0.03(+0.06%) |
Mar 31, 2021 | 49.26 | 49.33 | 49.26 | 49.30 | 874,455 | +0.00(+0.00%) |
Mar 30, 2021 | 49.26 | 49.30 | 49.23 | 49.30 | 1,023,829 | +0.01(+0.02%) |
Mar 29, 2021 | 49.35 | 49.35 | 49.26 | 49.29 | 1,332,413 | -0.01(-0.02%) |
Mar 26, 2021 | 49.33 | 49.37 | 49.29 | 49.30 | 787,800 | -0.06(-0.13%) |
Mar 25, 2021 | 49.34 | 49.39 | 49.34 | 49.36 | 2,322,515 | +0.00(+0.00%) |
Mar 24, 2021 | 49.34 | 49.38 | 49.31 | 49.36 | 2,323,922 | +0.04(+0.07%) |
Mar 23, 2021 | 49.33 | 49.35 | 49.29 | 49.33 | 952,030 | +0.04(+0.08%) |
Mar 22, 2021 | 49.25 | 49.29 | 49.23 | 49.29 | 801,836 | +0.05(+0.09%) |
Mar 19, 2021 | 49.22 | 49.26 | 49.19 | 49.24 | 909,483 | -0.02(-0.04%) |
Mar 18, 2021 | 49.23 | 49.27 | 49.22 | 49.26 | 1,164,683 | -0.11(-0.22%) |
Mar 17, 2021 | 49.27 | 49.42 | 49.27 | 49.37 | 1,683,180 | +0.00(+0.00%) |
Mar 16, 2021 | 49.38 | 49.39 | 49.35 | 49.37 | 1,116,503 | -0.01(-0.02%) |
Mar 15, 2021 | 49.39 | 49.42 | 49.35 | 49.38 | 1,058,053 | -0.03(-0.06%) |
Mar 12, 2021 | 49.43 | 49.45 | 49.39 | 49.41 | 1,495,922 | -0.08(-0.17%) |
Mar 11, 2021 | 49.48 | 49.54 | 49.46 | 49.49 | 1,322,394 | +0.01(+0.02%) |
Mar 10, 2021 | 49.46 | 49.49 | 49.43 | 49.48 | 955,367 | +0.01(+0.02%) |
Mar 09, 2021 | 49.46 | 49.54 | 49.43 | 49.47 | 1,720,971 | -0.05(-0.09%) |
Mar 08, 2021 | 49.53 | 49.56 | 49.50 | 49.52 | 1,392,926 | -0.06(-0.11%) |
Mar 05, 2021 | 49.49 | 49.58 | 49.49 | 49.58 | 2,060,493 | -0.01(-0.02%) |
Mar 04, 2021 | 49.73 | 49.73 | 49.58 | 49.58 | 1,489,175 | -0.08(-0.17%) |
Mar 03, 2021 | 49.67 | 49.70 | 49.64 | 49.67 | 1,350,928 | +0.00(+0.00%) |
Mar 02, 2021 | 49.60 | 49.68 | 49.58 | 49.67 | 1,884,033 | +0.03(+0.06%) |
Mar 01, 2021 | 49.59 | 49.64 | 49.55 | 49.64 | 1,242,941 | +0.06(+0.11%) |
Feb 26, 2021 | 49.46 | 49.58 | 49.35 | 49.58 | 2,254,213 | +0.23(+0.47%) |
Feb 25, 2021 | 49.49 | 49.52 | 49.34 | 49.35 | 2,983,713 | -0.26(-0.52%) |
Feb 24, 2021 | 49.56 | 49.61 | 49.54 | 49.61 | 964,107 | -0.02(-0.04%) |
Feb 23, 2021 | 49.63 | 49.67 | 49.60 | 49.63 | 1,516,552 | +0.00(+0.00%) |
Feb 22, 2021 | 49.67 | 49.69 | 49.62 | 49.63 | 1,269,955 | -0.06(-0.13%) |
Feb 19, 2021 | 49.71 | 49.72 | 49.67 | 49.70 | 1,259,468 | -0.08(-0.17%) |
Feb 18, 2021 | 49.74 | 49.78 | 49.73 | 49.78 | 2,891,000 | +0.02(+0.04%) |
Feb 17, 2021 | 49.70 | 49.76 | 49.69 | 49.76 | 848,646 | +0.06(+0.11%) |
Feb 16, 2021 | 49.81 | 49.82 | 49.70 | 49.70 | 3,143,765 | -0.12(-0.24%) |
Feb 12, 2021 | 49.85 | 49.88 | 49.81 | 49.82 | 1,062,253 | -0.02(-0.04%) |
Feb 11, 2021 | 49.85 | 49.87 | 49.81 | 49.84 | 1,560,565 | -0.03(-0.06%) |
Feb 10, 2021 | 49.85 | 49.91 | 49.83 | 49.87 | 997,563 | -0.01(-0.02%) |
Feb 09, 2021 | 49.84 | 49.89 | 49.84 | 49.88 | 1,017,066 | -0.03(-0.06%) |
Feb 08, 2021 | 49.90 | 49.92 | 49.89 | 49.91 | 1,085,057 | -0.01(-0.02%) |
Feb 05, 2021 | 49.94 | 49.95 | 49.90 | 49.92 | 919,218 | -0.02(-0.04%) |
Feb 04, 2021 | 49.93 | 49.94 | 49.87 | 49.94 | 1,094,801 | +0.01(+0.02%) |
Feb 03, 2021 | 49.93 | 49.95 | 49.93 | 49.93 | 2,362,387 | -0.01(-0.02%) |
Feb 02, 2021 | 49.95 | 49.95 | 49.87 | 49.94 | 1,130,862 | +0.03(+0.06%) |