Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2021 | 50.78 | 50.76 | 50.74 | 50.75 | 489,883 | -0.04(-0.08%) |
Oct 29, 2021 | 50.79 | 50.79 | 50.77 | 50.79 | 628,149 | -0.01(-0.02%) |
Oct 28, 2021 | 50.80 | 50.80 | 50.78 | 50.80 | 2,510,766 | +0.00(+0.00%) |
Oct 27, 2021 | 50.77 | 50.80 | 50.77 | 50.80 | 637,457 | +0.01(+0.02%) |
Oct 26, 2021 | 50.78 | 50.79 | 580,348 | +0.02(+0.04%) | ||
Oct 25, 2021 | 50.79 | 50.79 | 50.77 | 50.77 | 549,851 | -0.02(-0.04%) |
Oct 22, 2021 | 50.78 | 50.80 | 50.78 | 50.79 | 465,841 | +0.00(+0.00%) |
Oct 21, 2021 | 50.81 | 50.81 | 50.77 | 50.79 | 1,092,711 | -0.02(-0.04%) |
Oct 20, 2021 | 50.80 | 50.81 | 50.78 | 50.81 | 485,402 | +0.01(+0.02%) |
Oct 19, 2021 | 50.81 | 50.81 | 50.78 | 50.80 | 1,013,759 | -0.01(-0.02%) |
Oct 18, 2021 | 50.80 | 50.81 | 50.79 | 50.81 | 1,127,547 | +0.00(+0.00%) |
Oct 15, 2021 | 50.78 | 50.81 | 50.77 | 50.81 | 1,276,741 | +0.02(+0.04%) |
Oct 14, 2021 | 50.78 | 50.79 | 50.76 | 50.79 | 507,732 | +0.03(+0.06%) |
Oct 13, 2021 | 50.78 | 50.79 | 50.76 | 50.76 | 813,199 | -0.02(-0.04%) |
Oct 12, 2021 | 50.77 | 50.79 | 50.77 | 50.78 | 619,381 | -0.02(-0.04%) |
Oct 11, 2021 | 50.78 | 50.80 | 50.78 | 50.80 | 329,869 | +0.02(+0.05%) |
Oct 08, 2021 | 50.79 | 50.79 | 50.77 | 50.77 | 398,848 | -0.01(-0.01%) |
Oct 07, 2021 | 50.79 | 50.80 | 50.77 | 50.78 | 774,001 | -0.00(-0.01%) |
Oct 06, 2021 | 50.78 | 50.79 | 50.78 | 50.78 | 597,185 | -0.02(-0.03%) |
Oct 05, 2021 | 50.77 | 50.79 | 50.76 | 50.80 | 1,228,814 | +0.03(+0.06%) |
Oct 04, 2021 | 50.77 | 50.79 | 50.76 | 50.77 | 727,027 | -0.01(-0.02%) |
Oct 01, 2021 | 50.80 | 50.82 | 50.77 | 50.78 | 2,306,450 | -0.06(-0.12%) |
Sep 30, 2021 | 50.84 | 50.84 | 50.82 | 50.84 | 1,097,087 | +0.00(+0.00%) |
Sep 29, 2021 | 50.78 | 50.84 | 50.78 | 50.84 | 5,278,560 | +0.03(+0.06%) |
Sep 28, 2021 | 50.80 | 50.81 | 50.78 | 50.81 | 1,018,258 | +0.02(+0.04%) |
Sep 27, 2021 | 50.76 | 50.80 | 50.76 | 50.79 | 936,922 | +0.02(+0.04%) |
Sep 24, 2021 | 50.78 | 50.78 | 50.77 | 50.77 | 278,760 | +0.00(+0.00%) |
Sep 23, 2021 | 50.77 | 50.79 | 50.77 | 50.77 | 906,246 | -0.02(-0.04%) |
Sep 22, 2021 | 50.78 | 50.79 | 50.78 | 50.79 | 326,542 | +0.01(+0.02%) |
Sep 21, 2021 | 50.77 | 50.79 | 50.77 | 50.78 | 353,870 | +0.01(+0.02%) |
Sep 20, 2021 | 50.77 | 50.79 | 50.76 | 50.77 | 737,158 | -0.02(-0.04%) |
Sep 17, 2021 | 50.77 | 50.79 | 50.77 | 50.79 | 444,563 | +0.02(+0.04%) |
Sep 16, 2021 | 50.78 | 50.79 | 50.77 | 50.77 | 354,577 | -0.02(-0.04%) |
Sep 15, 2021 | 50.78 | 50.79 | 50.77 | 50.79 | 580,970 | +0.00(+0.00%) |
Sep 14, 2021 | 50.78 | 50.79 | 50.78 | 50.79 | 499,500 | +0.00(+0.00%) |
Sep 13, 2021 | 50.79 | 50.79 | 50.78 | 50.79 | 414,787 | +0.01(+0.02%) |
Sep 10, 2021 | 50.77 | 50.79 | 50.77 | 50.78 | 472,962 | +0.01(+0.02%) |
Sep 09, 2021 | 50.77 | 50.79 | 50.77 | 50.77 | 521,651 | -0.00(-0.01%) |
Sep 08, 2021 | 50.78 | 50.80 | 50.77 | 50.77 | 701,068 | -0.01(-0.01%) |
Sep 07, 2021 | 50.78 | 50.80 | 50.78 | 50.78 | 322,195 | +0.01(+0.02%) |
Sep 03, 2021 | 50.79 | 50.80 | 50.78 | 50.77 | 401,612 | -0.01(-0.03%) |
Sep 02, 2021 | 50.77 | 50.80 | 50.77 | 50.78 | 316,230 | +0.01(+0.03%) |
Sep 01, 2021 | 50.78 | 50.79 | 50.77 | 50.77 | 662,549 | -0.01(-0.02%) |
Aug 31, 2021 | 50.80 | 50.80 | 50.78 | 50.78 | 1,116,301 | +0.00(+0.00%) |
Aug 30, 2021 | 50.79 | 50.80 | 50.78 | 50.78 | 378,938 | -0.01(-0.02%) |
Aug 27, 2021 | 50.79 | 50.80 | 50.77 | 50.79 | 423,501 | +0.02(+0.04%) |
Aug 26, 2021 | 50.78 | 50.79 | 50.77 | 50.77 | 317,973 | +0.00(+0.00%) |
Aug 25, 2021 | 50.78 | 50.79 | 50.77 | 50.77 | 409,714 | -0.01(-0.02%) |
Aug 24, 2021 | 50.77 | 50.79 | 50.77 | 50.78 | 446,753 | +0.02(+0.04%) |
Aug 23, 2021 | 50.76 | 50.79 | 50.76 | 50.76 | 487,295 | +0.00(+0.00%) |
Aug 20, 2021 | 50.76 | 50.78 | 50.76 | 50.76 | 352,950 | -0.01(-0.02%) |
Aug 19, 2021 | 50.76 | 50.78 | 50.76 | 50.77 | 830,810 | +0.01(+0.02%) |
Aug 18, 2021 | 50.76 | 50.79 | 50.76 | 50.76 | 886,691 | +0.00(+0.00%) |
Aug 17, 2021 | 50.77 | 50.79 | 50.76 | 50.76 | 805,975 | -0.01(-0.02%) |
Aug 16, 2021 | 50.78 | 50.79 | 50.77 | 50.77 | 809,656 | +0.00(+0.00%) |
Aug 13, 2021 | 50.77 | 50.78 | 50.77 | 50.77 | 397,738 | +0.01(+0.02%) |
Aug 12, 2021 | 50.77 | 50.78 | 50.76 | 50.76 | 460,513 | -0.01(-0.02%) |
Aug 11, 2021 | 50.77 | 50.79 | 50.77 | 50.77 | 500,282 | +0.00(+0.00%) |
Aug 10, 2021 | 50.79 | 50.79 | 50.77 | 50.77 | 717,120 | -0.00(-0.01%) |
Aug 09, 2021 | 50.78 | 50.79 | 50.77 | 50.77 | 502,500 | -0.01(-0.01%) |
Aug 06, 2021 | 50.79 | 50.80 | 50.77 | 50.78 | 295,468 | -0.02(-0.03%) |
Aug 05, 2021 | 50.80 | 50.80 | 50.79 | 50.80 | 296,543 | +0.00(+0.00%) |
Aug 04, 2021 | 50.78 | 50.80 | 50.77 | 50.80 | 601,402 | +0.02(+0.03%) |
Aug 03, 2021 | 50.77 | 50.79 | 50.77 | 50.78 | 389,351 | +0.01(+0.02%) |
Aug 02, 2021 | 50.77 | 50.79 | 50.77 | 50.77 | 327,293 | -0.03(-0.06%) |
Jul 30, 2021 | 50.79 | 50.82 | 50.79 | 50.80 | 479,796 | +0.00(+0.00%) |
Jul 29, 2021 | 50.80 | 50.81 | 50.79 | 50.80 | 694,530 | +0.02(+0.04%) |
Jul 28, 2021 | 50.78 | 50.80 | 50.78 | 50.78 | 412,165 | +0.00(+0.00%) |
Jul 27, 2021 | 50.79 | 50.79 | 50.78 | 50.78 | 973,353 | +0.00(+0.00%) |
Jul 26, 2021 | 50.81 | 50.81 | 50.78 | 50.78 | 500,875 | -0.01(-0.02%) |
Jul 23, 2021 | 50.80 | 50.81 | 50.78 | 50.79 | 677,073 | -0.02(-0.04%) |
Jul 22, 2021 | 50.78 | 50.82 | 50.78 | 50.81 | 1,020,269 | +0.02(+0.04%) |
Jul 21, 2021 | 50.80 | 50.81 | 50.79 | 50.79 | 947,743 | +0.00(+0.00%) |
Jul 20, 2021 | 50.78 | 50.82 | 50.78 | 50.79 | 794,339 | +0.02(+0.03%) |
Jul 19, 2021 | 50.79 | 50.80 | 50.77 | 50.77 | 444,128 | -0.02(-0.03%) |
Jul 16, 2021 | 50.79 | 50.81 | 50.79 | 50.79 | 352,786 | -0.02(-0.03%) |
Jul 15, 2021 | 50.80 | 50.81 | 50.78 | 50.80 | 554,574 | +0.01(+0.01%) |
Jul 14, 2021 | 50.81 | 50.81 | 50.78 | 50.80 | 444,619 | +0.00(+0.00%) |
Jul 13, 2021 | 50.79 | 50.80 | 50.78 | 50.80 | 736,505 | +0.00(+0.00%) |
Jul 12, 2021 | 50.78 | 50.80 | 50.78 | 50.80 | 578,381 | +0.01(+0.02%) |
Jul 09, 2021 | 50.78 | 50.79 | 50.77 | 50.79 | 441,032 | +0.00(+0.00%) |
Jul 08, 2021 | 50.77 | 50.79 | 50.77 | 50.79 | 777,579 | +0.00(+0.00%) |
Jul 07, 2021 | 50.77 | 50.79 | 50.77 | 50.79 | 448,384 | +0.00(+0.00%) |
Jul 06, 2021 | 50.81 | 50.81 | 50.77 | 50.79 | 554,065 | -0.02(-0.04%) |
Jul 02, 2021 | 50.78 | 50.81 | 50.77 | 50.81 | 683,024 | +0.01(+0.02%) |
Jul 01, 2021 | 50.78 | 50.80 | 50.78 | 50.80 | 1,099,675 | -0.02(-0.04%) |
Jun 30, 2021 | 50.82 | 50.83 | 50.81 | 50.82 | 559,385 | +0.00(+0.00%) |
Jun 29, 2021 | 50.80 | 50.84 | 50.80 | 50.82 | 1,140,100 | +0.00(+0.00%) |
Jun 28, 2021 | 50.80 | 50.82 | 50.80 | 50.82 | 616,055 | +0.01(+0.01%) |
Jun 25, 2021 | 50.81 | 50.82 | 50.81 | 50.81 | 787,365 | -0.01(-0.01%) |
Jun 24, 2021 | 50.82 | 50.82 | 50.81 | 50.82 | 650,224 | +0.00(+0.00%) |
Jun 23, 2021 | 50.82 | 50.82 | 50.80 | 50.82 | 570,081 | +0.00(+0.00%) |
Jun 22, 2021 | 50.81 | 50.82 | 50.80 | 50.82 | 1,324,221 | +0.01(+0.02%) |
Jun 21, 2021 | 50.82 | 50.82 | 50.79 | 50.81 | 588,583 | -0.01(-0.02%) |
Jun 18, 2021 | 50.83 | 50.83 | 50.80 | 50.82 | 600,773 | +0.00(+0.00%) |
Jun 17, 2021 | 50.81 | 50.82 | 50.80 | 50.82 | 1,069,564 | +0.01(+0.02%) |
Jun 16, 2021 | 50.80 | 50.81 | 50.79 | 50.81 | 1,436,177 | +0.00(+0.00%) |
Jun 15, 2021 | 50.79 | 50.81 | 50.78 | 50.81 | 1,058,466 | +0.02(+0.04%) |
Jun 14, 2021 | 50.81 | 50.81 | 50.78 | 50.79 | 1,148,965 | -0.02(-0.05%) |
Jun 11, 2021 | 50.80 | 50.82 | 50.80 | 50.81 | 919,835 | +0.00(+0.01%) |
Jun 10, 2021 | 50.80 | 50.81 | 50.79 | 50.81 | 559,153 | +0.02(+0.04%) |
Jun 09, 2021 | 50.81 | 50.81 | 50.78 | 50.79 | 678,617 | -0.01(-0.02%) |
Jun 08, 2021 | 50.79 | 50.80 | 50.79 | 50.80 | 550,068 | +0.01(+0.02%) |
Jun 07, 2021 | 50.79 | 50.80 | 50.78 | 50.79 | 1,046,010 | +0.00(+0.00%) |
Jun 04, 2021 | 50.81 | 50.81 | 50.78 | 50.79 | 536,648 | -0.01(-0.02%) |
Jun 03, 2021 | 50.79 | 50.80 | 50.78 | 50.80 | 616,129 | +0.02(+0.04%) |
Jun 02, 2021 | 50.77 | 50.79 | 50.77 | 50.78 | 435,905 | -0.02(-0.04%) |
Jun 01, 2021 | 50.77 | 50.80 | 50.76 | 50.80 | 799,701 | +0.00(+0.00%) |
May 28, 2021 | 50.80 | 50.81 | 50.79 | 50.80 | 380,342 | +0.00(+0.00%) |
May 27, 2021 | 50.80 | 50.81 | 50.79 | 50.80 | 501,960 | -0.01(-0.02%) |
May 26, 2021 | 50.80 | 50.82 | 50.80 | 50.81 | 532,001 | +0.01(+0.02%) |
May 25, 2021 | 50.82 | 50.82 | 50.80 | 50.80 | 603,453 | -0.01(-0.02%) |
May 24, 2021 | 50.81 | 50.82 | 50.80 | 50.81 | 497,166 | +0.01(+0.02%) |
May 21, 2021 | 50.82 | 50.83 | 50.80 | 50.80 | 633,483 | -0.02(-0.04%) |
May 20, 2021 | 50.81 | 50.83 | 50.80 | 50.82 | 1,406,989 | +0.02(+0.04%) |
May 19, 2021 | 50.80 | 50.81 | 50.79 | 50.80 | 596,415 | -0.01(-0.01%) |
May 18, 2021 | 50.79 | 50.81 | 50.78 | 50.80 | 649,366 | +0.02(+0.05%) |
May 17, 2021 | 50.78 | 50.80 | 50.76 | 50.78 | 4,199,286 | +0.00(+0.00%) |
May 14, 2021 | 50.79 | 50.79 | 50.77 | 50.78 | 464,787 | +0.00(+0.00%) |
May 13, 2021 | 50.77 | 50.78 | 50.76 | 50.78 | 1,299,626 | +0.02(+0.03%) |
May 12, 2021 | 50.73 | 50.77 | 50.73 | 50.77 | 1,269,346 | +0.01(+0.02%) |
May 11, 2021 | 50.74 | 50.77 | 50.74 | 50.76 | 362,493 | +0.00(+0.00%) |
May 10, 2021 | 50.74 | 50.77 | 50.73 | 50.76 | 989,273 | +0.02(+0.03%) |
May 07, 2021 | 50.73 | 50.74 | 50.73 | 50.74 | 559,872 | +0.00(+0.00%) |
May 06, 2021 | 50.74 | 50.76 | 50.73 | 50.74 | 414,556 | +0.01(+0.02%) |
May 05, 2021 | 50.74 | 50.74 | 50.73 | 50.73 | 587,030 | -0.02(-0.03%) |
May 04, 2021 | 50.74 | 50.75 | 50.74 | 50.74 | 674,329 | -0.01(-0.01%) |
May 03, 2021 | 50.73 | 50.75 | 50.73 | 50.75 | 964,045 | +0.00(+0.00%) |
Apr 30, 2021 | 50.78 | 50.78 | 50.74 | 50.75 | 544,500 | -0.02(-0.03%) |
Apr 29, 2021 | 50.77 | 50.78 | 50.75 | 50.77 | 1,082,600 | +0.01(+0.01%) |
Apr 28, 2021 | 50.75 | 50.76 | 50.74 | 50.76 | 562,789 | +0.00(+0.00%) |
Apr 27, 2021 | 50.76 | 50.76 | 50.74 | 50.76 | 527,043 | +0.01(+0.02%) |
Apr 26, 2021 | 50.75 | 50.77 | 50.74 | 50.75 | 898,121 | -0.01(-0.02%) |
Apr 23, 2021 | 50.77 | 50.78 | 50.75 | 50.76 | 453,200 | -0.01(-0.02%) |
Apr 22, 2021 | 50.77 | 50.78 | 50.75 | 50.77 | 576,538 | +0.00(+0.00%) |
Apr 21, 2021 | 50.77 | 50.77 | 50.75 | 50.77 | 534,288 | +0.02(+0.04%) |
Apr 20, 2021 | 50.76 | 50.77 | 50.75 | 50.75 | 820,328 | -0.01(-0.02%) |
Apr 19, 2021 | 50.75 | 50.76 | 50.73 | 50.76 | 1,721,903 | +0.00(+0.01%) |
Apr 16, 2021 | 50.74 | 50.76 | 50.74 | 50.76 | 597,100 | +0.02(+0.03%) |
Apr 15, 2021 | 50.76 | 50.76 | 50.74 | 50.74 | 484,089 | -0.01(-0.02%) |
Apr 14, 2021 | 50.74 | 50.76 | 50.73 | 50.75 | 1,052,466 | +0.00(+0.00%) |
Apr 13, 2021 | 50.76 | 50.76 | 50.74 | 50.75 | 2,738,863 | +0.00(+0.00%) |
Apr 12, 2021 | 50.75 | 50.75 | 50.74 | 50.75 | 456,243 | +0.01(+0.02%) |
Apr 09, 2021 | 50.74 | 50.75 | 50.73 | 50.74 | 1,045,600 | -0.01(-0.02%) |
Apr 08, 2021 | 50.75 | 50.76 | 50.73 | 50.75 | 659,337 | +0.00(+0.00%) |
Apr 07, 2021 | 50.73 | 50.75 | 50.73 | 50.75 | 448,393 | +0.01(+0.02%) |
Apr 06, 2021 | 50.76 | 50.76 | 50.73 | 50.74 | 990,276 | +0.00(+0.00%) |
Apr 05, 2021 | 50.73 | 50.76 | 50.72 | 50.74 | 1,047,675 | +0.00(+0.00%) |