Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 50.25 | 50.28 | 50.22 | 50.24 | 1,259,639 | -0.01(-0.02%) |
Oct 28, 2022 | 50.18 | 50.28 | 50.18 | 50.25 | 1,414,542 | +0.04(+0.08%) |
Oct 27, 2022 | 50.20 | 50.26 | 50.16 | 50.21 | 1,197,615 | -0.01(-0.02%) |
Oct 26, 2022 | 50.24 | 50.26 | 50.16 | 50.22 | 2,331,493 | -0.06(-0.12%) |
Oct 25, 2022 | 50.22 | 50.30 | 50.21 | 50.28 | 1,331,715 | +0.04(+0.08%) |
Oct 24, 2022 | 50.26 | 50.29 | 50.20 | 50.24 | 1,293,958 | -0.07(-0.14%) |
Oct 21, 2022 | 50.21 | 50.36 | 50.21 | 50.31 | 1,175,183 | +0.07(+0.14%) |
Oct 20, 2022 | 50.10 | 50.64 | 50.10 | 50.24 | 2,453,519 | +0.15(+0.30%) |
Oct 19, 2022 | 50.11 | 50.12 | 50.06 | 50.09 | 1,239,027 | -0.02(-0.04%) |
Oct 18, 2022 | 50.15 | 50.16 | 50.08 | 50.11 | 1,475,030 | -0.03(-0.06%) |
Oct 17, 2022 | 50.06 | 50.16 | 50.03 | 50.14 | 1,421,821 | +0.12(+0.24%) |
Oct 14, 2022 | 50.08 | 50.10 | 50.02 | 50.02 | 1,440,483 | -0.06(-0.12%) |
Oct 13, 2022 | 50.08 | 50.10 | 50.01 | 50.08 | 1,360,902 | +0.00(+0.00%) |
Oct 12, 2022 | 50.16 | 50.18 | 50.06 | 50.08 | 3,663,092 | -0.09(-0.18%) |
Oct 11, 2022 | 50.17 | 50.21 | 50.16 | 50.17 | 2,107,459 | -0.01(-0.02%) |
Oct 10, 2022 | 50.21 | 50.23 | 50.13 | 50.18 | 823,891 | -0.01(-0.02%) |
Oct 07, 2022 | 50.17 | 50.24 | 50.17 | 50.19 | 1,031,911 | +0.01(+0.02%) |
Oct 06, 2022 | 50.20 | 50.24 | 50.16 | 50.18 | 1,054,829 | -0.02(-0.04%) |
Oct 05, 2022 | 50.21 | 50.23 | 50.15 | 50.20 | 1,498,422 | +0.01(+0.02%) |
Oct 04, 2022 | 50.11 | 50.22 | 50.11 | 50.19 | 1,547,341 | +0.07(+0.14%) |
Oct 03, 2022 | 50.14 | 50.19 | 50.06 | 50.12 | 2,059,160 | -0.15(-0.30%) |
Sep 30, 2022 | 50.26 | 50.28 | 50.25 | 50.27 | 1,476,785 | +0.03(+0.06%) |
Sep 29, 2022 | 50.23 | 50.33 | 50.21 | 50.24 | 2,293,432 | -0.07(-0.14%) |
Sep 28, 2022 | 50.34 | 50.36 | 50.17 | 50.31 | 3,486,548 | -0.06(-0.12%) |
Sep 27, 2022 | 50.40 | 50.43 | 50.37 | 50.37 | 1,349,134 | -0.03(-0.06%) |
Sep 26, 2022 | 50.44 | 50.48 | 50.36 | 50.40 | 2,334,832 | -0.05(-0.10%) |
Sep 23, 2022 | 50.44 | 50.52 | 50.43 | 50.45 | 2,527,175 | +0.00(+0.00%) |
Sep 22, 2022 | 50.42 | 50.47 | 50.38 | 50.45 | 1,673,571 | +0.09(+0.18%) |
Sep 21, 2022 | 50.40 | 50.40 | 50.34 | 50.36 | 961,325 | -0.01(-0.01%) |
Sep 20, 2022 | 50.37 | 50.41 | 50.36 | 50.37 | 1,043,354 | -0.02(-0.05%) |
Sep 19, 2022 | 50.32 | 50.39 | 50.32 | 50.39 | 1,077,998 | +0.06(+0.12%) |
Sep 16, 2022 | 50.35 | 50.37 | 50.26 | 50.33 | 2,337,416 | -0.02(-0.04%) |
Sep 15, 2022 | 50.36 | 50.39 | 50.35 | 50.35 | 761,781 | +0.00(+0.00%) |
Sep 14, 2022 | 50.30 | 50.36 | 50.30 | 50.35 | 1,819,932 | +0.04(+0.08%) |
Sep 13, 2022 | 50.38 | 50.38 | 50.29 | 50.31 | 2,480,240 | -0.08(-0.16%) |
Sep 12, 2022 | 50.42 | 50.42 | 50.36 | 50.39 | 1,072,337 | -0.01(-0.02%) |
Sep 09, 2022 | 50.39 | 50.42 | 50.36 | 50.40 | 680,697 | +0.04(+0.08%) |
Sep 08, 2022 | 50.39 | 50.39 | 50.34 | 50.36 | 636,050 | +0.00(+0.00%) |
Sep 07, 2022 | 50.30 | 50.36 | 50.30 | 50.36 | 927,713 | +0.04(+0.08%) |
Sep 06, 2022 | 50.30 | 50.35 | 50.27 | 50.32 | 1,112,546 | +0.06(+0.12%) |
Sep 02, 2022 | 50.29 | 50.32 | 50.26 | 50.26 | 1,110,653 | -0.01(-0.02%) |
Sep 01, 2022 | 50.22 | 50.32 | 50.22 | 50.27 | 1,355,364 | -0.08(-0.16%) |
Aug 31, 2022 | 50.35 | 50.38 | 50.33 | 50.35 | 1,603,518 | +0.03(+0.06%) |
Aug 30, 2022 | 50.32 | 50.36 | 50.31 | 50.32 | 982,057 | +0.01(+0.02%) |
Aug 29, 2022 | 50.26 | 50.37 | 50.26 | 50.31 | 998,641 | +0.04(+0.08%) |
Aug 26, 2022 | 50.34 | 50.36 | 50.27 | 50.27 | 1,283,565 | -0.05(-0.10%) |
Aug 25, 2022 | 50.30 | 50.33 | 50.30 | 50.32 | 955,834 | +0.02(+0.05%) |
Aug 24, 2022 | 50.31 | 50.31 | 50.28 | 50.30 | 630,340 | -0.00(-0.01%) |
Aug 23, 2022 | 50.33 | 50.33 | 50.28 | 50.30 | 827,011 | +0.02(+0.04%) |
Aug 22, 2022 | 50.29 | 50.30 | 50.28 | 50.28 | 922,716 | +0.01(+0.02%) |
Aug 19, 2022 | 50.31 | 50.34 | 50.27 | 50.27 | 990,355 | -0.05(-0.10%) |
Aug 18, 2022 | 50.36 | 50.36 | 50.31 | 50.32 | 991,085 | +0.00(+0.00%) |
Aug 17, 2022 | 50.20 | 50.36 | 50.20 | 50.32 | 3,191,174 | +0.11(+0.22%) |
Aug 16, 2022 | 50.28 | 50.28 | 50.20 | 50.21 | 854,230 | -0.05(-0.10%) |
Aug 15, 2022 | 50.27 | 50.27 | 50.21 | 50.26 | 952,334 | -0.01(-0.02%) |
Aug 12, 2022 | 50.25 | 50.27 | 50.21 | 50.27 | 732,808 | +0.07(+0.14%) |
Aug 11, 2022 | 50.21 | 50.25 | 50.20 | 50.20 | 789,213 | -0.18(-0.36%) |
Aug 10, 2022 | 50.22 | 50.38 | 50.17 | 50.38 | 1,280,368 | +0.24(+0.48%) |
Aug 09, 2022 | 50.21 | 50.21 | 50.14 | 50.14 | 834,954 | -0.04(-0.08%) |
Aug 08, 2022 | 50.13 | 50.19 | 50.13 | 50.18 | 875,974 | +0.05(+0.10%) |
Aug 05, 2022 | 50.17 | 50.18 | 50.12 | 50.13 | 755,989 | -0.04(-0.08%) |
Aug 04, 2022 | 50.16 | 50.20 | 50.14 | 50.17 | 732,622 | +0.04(+0.08%) |
Aug 03, 2022 | 50.16 | 50.16 | 50.12 | 50.13 | 1,028,981 | +0.00(+0.00%) |
Aug 02, 2022 | 50.10 | 50.15 | 50.09 | 50.13 | 902,991 | +0.02(+0.04%) |
Aug 01, 2022 | 50.14 | 50.14 | 50.04 | 50.11 | 1,618,969 | -0.09(-0.18%) |
Jul 29, 2022 | 50.13 | 50.20 | 50.06 | 50.20 | 3,085,081 | +0.02(+0.04%) |
Jul 28, 2022 | 50.08 | 50.20 | 50.08 | 50.18 | 1,914,462 | +0.05(+0.10%) |
Jul 27, 2022 | 50.07 | 50.13 | 50.02 | 50.13 | 1,027,566 | +0.09(+0.18%) |
Jul 26, 2022 | 50.08 | 50.10 | 50.00 | 50.04 | 1,117,419 | -0.03(-0.06%) |
Jul 25, 2022 | 50.13 | 50.17 | 50.05 | 50.07 | 1,703,988 | -0.11(-0.22%) |
Jul 22, 2022 | 50.11 | 50.18 | 50.09 | 50.18 | 934,460 | +0.05(+0.10%) |
Jul 21, 2022 | 50.18 | 50.23 | 50.10 | 50.13 | 3,029,082 | -0.05(-0.10%) |
Jul 20, 2022 | 50.13 | 50.23 | 50.12 | 50.18 | 1,385,447 | +0.05(+0.10%) |
Jul 19, 2022 | 50.11 | 50.16 | 50.11 | 50.13 | 1,144,679 | +0.03(+0.06%) |
Jul 18, 2022 | 50.07 | 50.13 | 50.05 | 50.10 | 861,821 | +0.01(+0.02%) |
Jul 15, 2022 | 50.00 | 50.10 | 50.00 | 50.09 | 958,614 | +0.04(+0.08%) |
Jul 14, 2022 | 49.94 | 50.05 | 49.91 | 50.05 | 1,128,915 | +0.04(+0.08%) |
Jul 13, 2022 | 49.88 | 50.02 | 49.80 | 50.01 | 2,171,429 | +0.15(+0.30%) |
Jul 12, 2022 | 49.90 | 49.98 | 49.80 | 49.86 | 2,365,055 | -0.09(-0.19%) |
Jul 11, 2022 | 49.86 | 49.98 | 49.86 | 49.95 | 1,169,667 | +0.10(+0.21%) |
Jul 08, 2022 | 49.87 | 49.96 | 49.85 | 49.85 | 931,099 | -0.06(-0.12%) |
Jul 07, 2022 | 49.88 | 49.96 | 49.88 | 49.91 | 1,016,206 | +0.01(+0.02%) |
Jul 06, 2022 | 49.95 | 49.97 | 49.85 | 49.90 | 1,618,894 | +0.00(+0.00%) |
Jul 05, 2022 | 49.83 | 49.94 | 49.83 | 49.90 | 2,190,108 | -0.03(-0.06%) |
Jul 01, 2022 | 49.88 | 49.94 | 49.78 | 49.93 | 1,779,069 | +0.01(+0.02%) |
Jun 30, 2022 | 50.10 | 50.10 | 49.84 | 49.92 | 3,341,433 | -0.18(-0.36%) |
Jun 29, 2022 | 50.14 | 50.14 | 50.09 | 50.10 | 2,308,872 | -0.02(-0.04%) |
Jun 28, 2022 | 50.08 | 50.13 | 50.07 | 50.12 | 1,332,927 | -0.01(-0.02%) |
Jun 27, 2022 | 50.10 | 50.15 | 50.10 | 50.13 | 1,994,491 | -0.01(-0.02%) |
Jun 24, 2022 | 49.98 | 50.17 | 49.98 | 50.14 | 3,579,496 | +0.09(+0.18%) |
Jun 23, 2022 | 50.04 | 50.05 | 49.98 | 50.05 | 1,467,158 | +0.00(+0.00%) |
Jun 22, 2022 | 49.99 | 50.05 | 49.96 | 50.05 | 1,592,272 | +0.05(+0.10%) |
Jun 21, 2022 | 50.07 | 50.10 | 49.95 | 50.00 | 1,824,075 | -0.05(-0.10%) |
Jun 17, 2022 | 49.75 | 50.16 | 49.70 | 50.05 | 3,002,274 | +0.28(+0.56%) |
Jun 16, 2022 | 49.83 | 50.00 | 49.63 | 49.77 | 3,068,314 | -0.09(-0.18%) |
Jun 15, 2022 | 50.04 | 50.16 | 49.70 | 49.86 | 3,687,803 | -0.23(-0.46%) |
Jun 14, 2022 | 49.99 | 50.17 | 49.99 | 50.09 | 3,546,652 | +0.16(+0.32%) |
Jun 13, 2022 | 50.24 | 50.26 | 49.90 | 49.93 | 2,947,608 | -0.28(-0.56%) |
Jun 10, 2022 | 50.30 | 50.30 | 50.21 | 50.21 | 1,451,251 | -0.08(-0.16%) |
Jun 09, 2022 | 50.30 | 50.30 | 50.27 | 50.29 | 1,622,525 | +0.02(+0.04%) |
Jun 08, 2022 | 50.31 | 50.32 | 50.27 | 50.27 | 844,723 | -0.03(-0.06%) |
Jun 07, 2022 | 50.33 | 50.33 | 50.28 | 50.30 | 1,462,313 | +0.01(+0.02%) |
Jun 06, 2022 | 50.33 | 50.35 | 50.29 | 50.29 | 1,221,903 | -0.02(-0.04%) |
Jun 03, 2022 | 50.34 | 50.34 | 50.31 | 50.31 | 977,720 | -0.02(-0.04%) |
Jun 02, 2022 | 50.32 | 50.37 | 50.30 | 50.33 | 1,437,162 | +0.04(+0.08%) |
Jun 01, 2022 | 50.35 | 50.36 | 50.29 | 50.29 | 1,323,382 | -0.08(-0.16%) |
May 31, 2022 | 50.41 | 50.41 | 50.33 | 50.37 | 2,842,130 | +0.00(+0.00%) |
May 27, 2022 | 50.38 | 50.41 | 50.37 | 50.37 | 1,256,102 | -0.03(-0.06%) |
May 26, 2022 | 50.43 | 50.43 | 50.39 | 50.40 | 2,113,692 | -0.02(-0.04%) |
May 25, 2022 | 50.42 | 50.42 | 50.39 | 50.42 | 1,066,668 | +0.00(+0.00%) |
May 24, 2022 | 50.48 | 50.48 | 50.39 | 50.42 | 2,422,003 | -0.04(-0.08%) |
May 23, 2022 | 50.42 | 50.46 | 50.42 | 50.46 | 1,133,052 | +0.07(+0.14%) |
May 20, 2022 | 50.41 | 50.45 | 50.39 | 50.39 | 1,309,508 | -0.03(-0.06%) |
May 19, 2022 | 50.47 | 50.48 | 50.41 | 50.42 | 1,035,873 | +0.00(+0.00%) |
May 18, 2022 | 50.46 | 50.47 | 50.42 | 50.42 | 2,042,408 | -0.02(-0.04%) |
May 17, 2022 | 50.45 | 50.48 | 50.44 | 50.44 | 983,695 | -0.02(-0.04%) |
May 16, 2022 | 50.48 | 50.48 | 50.43 | 50.46 | 1,722,432 | -0.02(-0.04%) |
May 13, 2022 | 50.46 | 50.49 | 50.43 | 50.48 | 2,136,212 | +0.02(+0.04%) |
May 12, 2022 | 50.44 | 50.49 | 50.44 | 50.46 | 1,527,768 | -0.01(-0.02%) |
May 11, 2022 | 50.45 | 50.52 | 50.45 | 50.47 | 1,342,541 | +0.01(+0.02%) |
May 10, 2022 | 50.51 | 50.51 | 50.46 | 50.46 | 1,555,557 | -0.04(-0.08%) |
May 09, 2022 | 50.53 | 50.53 | 50.48 | 50.50 | 2,685,038 | -0.06(-0.12%) |
May 06, 2022 | 50.48 | 50.56 | 50.48 | 50.56 | 2,905,740 | +0.07(+0.14%) |
May 05, 2022 | 50.51 | 50.51 | 50.45 | 50.49 | 2,198,827 | -0.03(-0.06%) |
May 04, 2022 | 50.52 | 50.55 | 50.48 | 50.52 | 2,264,508 | +0.00(+0.00%) |
May 03, 2022 | 50.53 | 50.57 | 50.49 | 50.52 | 1,701,439 | -0.05(-0.10%) |
May 02, 2022 | 50.50 | 50.57 | 50.48 | 50.57 | 2,872,731 | +0.06(+0.12%) |
Apr 29, 2022 | 50.49 | 50.54 | 50.44 | 50.51 | 4,106,418 | +0.03(+0.06%) |
Apr 28, 2022 | 50.48 | 50.49 | 50.46 | 50.48 | 1,272,712 | +0.03(+0.06%) |
Apr 27, 2022 | 50.48 | 50.48 | 50.44 | 50.45 | 2,914,286 | +0.02(+0.04%) |
Apr 26, 2022 | 50.54 | 50.54 | 50.43 | 50.43 | 2,852,991 | -0.13(-0.26%) |
Apr 25, 2022 | 50.53 | 50.56 | 50.51 | 50.56 | 2,018,362 | +0.06(+0.12%) |
Apr 22, 2022 | 50.55 | 50.56 | 50.50 | 50.50 | 1,910,161 | -0.05(-0.10%) |
Apr 21, 2022 | 50.55 | 50.55 | 50.53 | 50.55 | 1,958,046 | -0.01(-0.02%) |
Apr 20, 2022 | 50.51 | 50.56 | 50.51 | 50.56 | 3,142,563 | +0.03(+0.05%) |
Apr 19, 2022 | 50.54 | 50.54 | 50.53 | 50.53 | 2,005,538 | -0.01(-0.01%) |
Apr 18, 2022 | 50.53 | 50.55 | 50.52 | 50.54 | 1,561,247 | +0.01(+0.02%) |
Apr 14, 2022 | 50.54 | 50.55 | 50.52 | 50.53 | 1,297,181 | -0.01(-0.02%) |
Apr 13, 2022 | 50.51 | 50.54 | 50.50 | 50.54 | 2,022,241 | +0.04(+0.08%) |
Apr 12, 2022 | 50.53 | 50.53 | 50.50 | 50.50 | 2,272,014 | -0.01(-0.02%) |
Apr 11, 2022 | 50.54 | 50.54 | 50.50 | 50.51 | 1,714,857 | -0.02(-0.04%) |
Apr 08, 2022 | 50.53 | 50.54 | 50.52 | 50.53 | 1,513,398 | -0.01(-0.02%) |
Apr 07, 2022 | 50.53 | 50.55 | 50.50 | 50.54 | 5,163,347 | +0.01(+0.02%) |
Apr 06, 2022 | 50.54 | 50.64 | 50.47 | 50.53 | 2,938,563 | +0.01(+0.02%) |
Apr 05, 2022 | 50.55 | 50.56 | 50.49 | 50.52 | 2,996,697 | -0.02(-0.04%) |
Apr 04, 2022 | 50.53 | 50.56 | 50.52 | 50.54 | 1,733,758 | -0.02(-0.04%) |
Apr 01, 2022 | 50.52 | 50.56 | 50.52 | 50.56 | 1,886,938 | +0.04(+0.08%) |
Mar 31, 2022 | 50.55 | 50.61 | 50.50 | 50.52 | 1,870,969 | -0.01(-0.02%) |
Mar 30, 2022 | 50.51 | 50.53 | 50.50 | 50.53 | 1,544,199 | +0.02(+0.04%) |
Mar 29, 2022 | 50.50 | 50.53 | 50.50 | 50.51 | 2,695,680 | +0.02(+0.05%) |
Mar 28, 2022 | 50.50 | 50.50 | 50.47 | 50.48 | 1,317,695 | -0.01(-0.01%) |
Mar 25, 2022 | 50.50 | 50.53 | 50.47 | 50.49 | 1,985,711 | +0.01(+0.01%) |
Mar 24, 2022 | 50.49 | 50.49 | 50.46 | 50.48 | 2,023,882 | +0.01(+0.01%) |
Mar 23, 2022 | 50.50 | 50.50 | 50.46 | 50.48 | 2,496,440 | -0.01(-0.01%) |
Mar 22, 2022 | 50.47 | 50.48 | 50.44 | 50.48 | 1,574,802 | +0.05(+0.09%) |
Mar 21, 2022 | 50.50 | 50.51 | 50.44 | 50.44 | 1,504,085 | -0.06(-0.12%) |
Mar 18, 2022 | 50.50 | 50.51 | 50.48 | 50.50 | 2,550,890 | +0.01(+0.02%) |
Mar 17, 2022 | 50.42 | 50.49 | 50.38 | 50.49 | 2,384,789 | +0.10(+0.20%) |
Mar 16, 2022 | 50.36 | 50.40 | 50.33 | 50.39 | 2,055,532 | +0.04(+0.08%) |
Mar 15, 2022 | 50.35 | 50.38 | 50.32 | 50.35 | 2,989,181 | +0.00(+0.00%) |
Mar 14, 2022 | 50.40 | 50.43 | 50.34 | 50.35 | 1,396,067 | -0.01(-0.02%) |
Mar 11, 2022 | 50.48 | 50.50 | 50.36 | 50.36 | 1,578,831 | -0.15(-0.30%) |
Mar 10, 2022 | 50.51 | 50.53 | 50.49 | 50.51 | 1,192,583 | +0.01(+0.02%) |
Mar 09, 2022 | 50.46 | 50.50 | 50.46 | 50.50 | 1,655,641 | +0.05(+0.10%) |
Mar 08, 2022 | 50.56 | 50.58 | 50.45 | 50.45 | 2,511,108 | -0.14(-0.28%) |
Mar 07, 2022 | 50.59 | 50.60 | 50.56 | 50.59 | 4,889,545 | -0.02(-0.04%) |
Mar 04, 2022 | 50.65 | 50.65 | 50.61 | 50.61 | 1,190,662 | -0.05(-0.10%) |
Mar 03, 2022 | 50.67 | 50.67 | 50.65 | 50.66 | 2,050,613 | -0.01(-0.01%) |
Mar 02, 2022 | 50.65 | 50.67 | 50.64 | 50.66 | 3,280,679 | -0.02(-0.03%) |
Mar 01, 2022 | 50.67 | 50.68 | 50.65 | 50.68 | 1,808,169 | +0.01(+0.02%) |
Feb 28, 2022 | 50.64 | 50.67 | 50.63 | 50.67 | 1,905,704 | +0.03(+0.06%) |
Feb 25, 2022 | 50.63 | 50.67 | 50.64 | 50.64 | 2,380,094 | -0.02(-0.04%) |
Feb 24, 2022 | 50.64 | 50.70 | 50.63 | 50.66 | 3,546,789 | -0.03(-0.06%) |
Feb 23, 2022 | 50.71 | 50.73 | 50.69 | 50.69 | 3,008,084 | -0.02(-0.04%) |
Feb 22, 2022 | 50.73 | 50.73 | 50.71 | 50.71 | 2,598,895 | -0.02(-0.04%) |
Feb 18, 2022 | 50.73 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 50.70 | 50.72 | 50.70 | 50.70 | 1,756,069 | +0.00(+0.00%) |
Feb 16, 2022 | 50.72 | 50.72 | 50.69 | 50.70 | 1,652,404 | +0.00(+0.00%) |
Feb 15, 2022 | 50.73 | 50.73 | 50.70 | 50.70 | 1,826,391 | -0.02(-0.04%) |
Feb 14, 2022 | 50.73 | 50.74 | 50.71 | 50.72 | 2,733,343 | -0.02(-0.04%) |
Feb 11, 2022 | 50.72 | 50.74 | 50.71 | 50.74 | 3,010,354 | +0.04(+0.08%) |
Feb 10, 2022 | 50.73 | 50.73 | 50.70 | 50.70 | 2,750,689 | -0.02(-0.04%) |
Feb 09, 2022 | 50.74 | 50.74 | 50.71 | 50.72 | 2,493,974 | +0.01(+0.02%) |
Feb 08, 2022 | 50.72 | 50.75 | 50.70 | 50.71 | 3,764,718 | -0.02(-0.04%) |
Feb 07, 2022 | 50.73 | 50.75 | 50.69 | 50.73 | 6,311,357 | +0.01(+0.02%) |
Feb 04, 2022 | 50.75 | 50.75 | 50.70 | 50.72 | 2,760,090 | +0.00(+0.01%) |
Feb 03, 2022 | 50.72 | 50.74 | 50.72 | 6,497,028 | +0.01(+0.01%) | |
Feb 02, 2022 | 50.73 | 50.73 | 50.70 | 50.71 | 1,462,298 | +0.00(+0.00%) |
Feb 01, 2022 | 50.70 | 50.71 | 50.69 | 50.71 | 1,991,232 | +0.01(+0.02%) |
Jan 31, 2022 | 50.71 | 50.72 | 50.70 | 1,345,379 | +0.00(+0.00%) | |
Jan 28, 2022 | 50.70 | 50.72 | 50.70 | 50.70 | 925,315 | -0.01(-0.02%) |
Jan 27, 2022 | 50.72 | 50.73 | 50.70 | 50.71 | 1,972,882 | +0.01(+0.02%) |
Jan 26, 2022 | 50.70 | 50.71 | 50.69 | 50.70 | 2,207,453 | +0.00(+0.00%) |
Jan 25, 2022 | 50.69 | 50.71 | 50.69 | 50.70 | 1,390,692 | +0.00(+0.00%) |
Jan 24, 2022 | 50.72 | 50.72 | 50.70 | 50.70 | 1,791,548 | -0.01(-0.02%) |
Jan 21, 2022 | 50.70 | 50.71 | 50.69 | 50.71 | 1,552,014 | +0.03(+0.06%) |
Jan 20, 2022 | 50.74 | 50.74 | 50.68 | 50.68 | 1,440,570 | -0.03(-0.06%) |
Jan 19, 2022 | 50.71 | 50.73 | 50.71 | 50.71 | 1,876,399 | +0.00(+0.00%) |
Jan 18, 2022 | 50.71 | 50.71 | 50.68 | 50.71 | 2,090,156 | +0.01(+0.02%) |
Jan 14, 2022 | 50.70 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 50.71 | 50.71 | 50.69 | 50.69 | 1,656,189 | -0.02(-0.04%) |
Jan 12, 2022 | 50.70 | 50.71 | 50.69 | 50.71 | 1,501,836 | +0.02(+0.04%) |
Jan 11, 2022 | 50.70 | 50.71 | 50.69 | 50.69 | 1,511,020 | +0.00(+0.00%) |
Jan 10, 2022 | 50.70 | 50.71 | 50.69 | 50.69 | 941,359 | +0.00(+0.00%) |
Jan 07, 2022 | 50.70 | 50.70 | 50.68 | 50.69 | 1,249,703 | +0.01(+0.02%) |
Jan 06, 2022 | 50.72 | 50.72 | 50.68 | 50.68 | 3,037,351 | -0.05(-0.10%) |
Jan 05, 2022 | 50.69 | 50.73 | 50.68 | 50.73 | 2,788,268 | +0.05(+0.10%) |
Jan 04, 2022 | 50.70 | 50.70 | 50.68 | 50.68 | 1,081,162 | -0.02(-0.05%) |
Jan 03, 2022 | 50.73 | 50.73 | 50.70 | 50.70 | 1,447,887 | -0.02(-0.05%) |
Dec 31, 2021 | 50.71 | 50.73 | 50.70 | 50.73 | 447,098 | +0.03(+0.06%) |
Dec 30, 2021 | 50.69 | 50.71 | 50.68 | 50.70 | 879,035 | +0.01(+0.02%) |
Dec 29, 2021 | 50.69 | 50.70 | 50.68 | 50.69 | 1,310,036 | +0.01(+0.02%) |
Dec 28, 2021 | 50.68 | 50.69 | 50.65 | 50.68 | 1,404,459 | +0.02(+0.04%) |
Dec 27, 2021 | 50.64 | 50.67 | 50.64 | 50.66 | 632,220 | +0.01(+0.02%) |
Dec 23, 2021 | 50.65 | 50.69 | 50.64 | 50.65 | 906,420 | +0.01(+0.02%) |
Dec 22, 2021 | 50.66 | 50.66 | 50.64 | 50.64 | 880,555 | +0.00(+0.00%) |
Dec 21, 2021 | 50.65 | 50.65 | 50.63 | 50.64 | 868,949 | +0.01(+0.02%) |
Dec 20, 2021 | 50.65 | 50.66 | 50.62 | 50.63 | 1,873,048 | -0.01(-0.02%) |
Dec 17, 2021 | 50.63 | 50.64 | 50.63 | 50.64 | 669,571 | +0.01(+0.02%) |
Dec 16, 2021 | 50.65 | 50.65 | 50.63 | 50.63 | 540,271 | -0.02(-0.04%) |
Dec 15, 2021 | 50.66 | 50.66 | 50.65 | 50.65 | 473,782 | +0.01(+0.02%) |
Dec 14, 2021 | 50.65 | 50.68 | 50.63 | 50.64 | 674,964 | +0.01(+0.02%) |
Dec 13, 2021 | 50.65 | 50.66 | 50.63 | 50.63 | 622,219 | -0.02(-0.04%) |
Dec 10, 2021 | 50.65 | 50.66 | 50.65 | 50.65 | 547,283 | +0.00(+0.00%) |
Dec 09, 2021 | 50.67 | 50.69 | 50.65 | 50.65 | 733,593 | -0.02(-0.04%) |
Dec 08, 2021 | 50.67 | 50.67 | 50.65 | 50.67 | 425,359 | +0.01(+0.02%) |
Dec 07, 2021 | 50.68 | 50.68 | 50.65 | 50.66 | 954,323 | -0.02(-0.04%) |
Dec 06, 2021 | 50.69 | 50.69 | 50.66 | 50.68 | 1,864,028 | +0.01(+0.02%) |
Dec 03, 2021 | 50.69 | 50.71 | 50.65 | 50.67 | 2,845,619 | -0.02(-0.04%) |
Dec 02, 2021 | 50.70 | 50.72 | 50.67 | 50.69 | 983,254 | -0.01(-0.02%) |
Dec 01, 2021 | 50.72 | 50.72 | 50.69 | 50.70 | 1,016,564 | -0.03(-0.06%) |
Nov 30, 2021 | 50.72 | 50.74 | 50.71 | 50.73 | 841,728 | -0.01(-0.02%) |
Nov 29, 2021 | 50.74 | 50.74 | 50.71 | 50.74 | 761,873 | +0.02(+0.04%) |
Nov 26, 2021 | 50.72 | 50.74 | 50.67 | 50.72 | 840,176 | -0.01(-0.02%) |
Nov 24, 2021 | 50.75 | 50.75 | 50.73 | 50.73 | 434,295 | -0.02(-0.04%) |
Nov 23, 2021 | 50.72 | 50.75 | 50.71 | 50.75 | 1,443,797 | +0.00(+0.00%) |
Nov 22, 2021 | 50.74 | 50.75 | 50.72 | 50.75 | 1,039,883 | +0.02(+0.04%) |
Nov 19, 2021 | 50.77 | 50.77 | 50.73 | 50.73 | 757,491 | -0.03(-0.06%) |
Nov 18, 2021 | 50.78 | 50.81 | 50.75 | 50.76 | 1,200,757 | -0.02(-0.04%) |
Nov 17, 2021 | 50.79 | 50.80 | 50.78 | 50.78 | 814,978 | -0.02(-0.04%) |
Nov 16, 2021 | 50.80 | 50.80 | 50.78 | 50.80 | 628,470 | +0.00(+0.00%) |
Nov 15, 2021 | 50.79 | 50.80 | 50.79 | 50.80 | 555,297 | +0.00(+0.00%) |
Nov 12, 2021 | 50.80 | 50.80 | 50.79 | 50.80 | 1,316,925 | +0.02(+0.04%) |
Nov 11, 2021 | 50.79 | 50.80 | 50.78 | 50.78 | 346,359 | +0.00(+0.00%) |
Nov 10, 2021 | 50.78 | 50.78 | 2,188,730 | +0.00(+0.00%) | ||
Nov 09, 2021 | 50.76 | 50.78 | 50.76 | 50.78 | 571,463 | +0.00(+0.00%) |
Nov 08, 2021 | 50.78 | 50.78 | 50.77 | 50.78 | 576,569 | +0.01(+0.02%) |
Nov 05, 2021 | 50.78 | 50.78 | 50.77 | 50.77 | 990,063 | -0.01(-0.02%) |
Nov 04, 2021 | 50.77 | 50.78 | 50.76 | 50.78 | 556,711 | +0.01(+0.02%) |
Nov 03, 2021 | 50.77 | 50.77 | 50.75 | 50.77 | 705,479 | +0.00(+0.00%) |
Nov 02, 2021 | 50.76 | 50.77 | 50.74 | 50.77 | 533,780 | +0.02(+0.04%) |