Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.57 | 46.72 | 46.51 | 46.53 | 137,856 | -0.27(-0.58%) |
Apr 28, 2022 | 46.77 | 46.82 | 46.67 | 46.80 | 99,308 | -0.09(-0.20%) |
Apr 27, 2022 | 47.08 | 47.08 | 46.84 | 46.89 | 313,470 | -0.18(-0.38%) |
Apr 26, 2022 | 47.08 | 47.11 | 46.97 | 47.07 | 175,836 | +0.17(+0.36%) |
Apr 25, 2022 | 46.79 | 47.03 | 46.79 | 46.90 | 141,207 | +0.28(+0.60%) |
Apr 22, 2022 | 46.57 | 46.67 | 46.49 | 46.62 | 317,118 | -0.03(-0.06%) |
Apr 21, 2022 | 46.79 | 46.80 | 46.53 | 46.65 | 159,834 | -0.26(-0.56%) |
Apr 20, 2022 | 46.75 | 46.95 | 46.75 | 46.91 | 299,082 | +0.26(+0.56%) |
Apr 19, 2022 | 46.74 | 46.80 | 46.62 | 46.65 | 190,470 | -0.29(-0.62%) |
Apr 18, 2022 | 47.06 | 47.07 | 46.90 | 46.94 | 245,247 | -0.14(-0.30%) |
Apr 14, 2022 | 47.40 | 47.40 | 47.03 | 47.08 | 198,680 | -0.37(-0.77%) |
Apr 13, 2022 | 47.38 | 47.55 | 47.38 | 47.45 | 490,510 | +0.13(+0.28%) |
Apr 12, 2022 | 47.40 | 47.47 | 47.30 | 47.32 | 243,481 | +0.11(+0.24%) |
Apr 11, 2022 | 47.23 | 47.31 | 47.16 | 47.20 | 199,662 | -0.21(-0.44%) |
Apr 08, 2022 | 47.43 | 47.52 | 47.35 | 47.41 | 179,288 | -0.22(-0.45%) |
Apr 07, 2022 | 47.65 | 47.74 | 47.57 | 47.63 | 184,195 | -0.15(-0.31%) |
Apr 06, 2022 | 47.59 | 47.85 | 47.59 | 47.78 | 127,401 | -0.12(-0.25%) |
Apr 05, 2022 | 48.21 | 48.24 | 47.86 | 47.89 | 117,932 | -0.46(-0.94%) |
Apr 04, 2022 | 48.34 | 48.37 | 48.23 | 48.35 | 252,931 | +0.04(+0.08%) |
Apr 01, 2022 | 48.14 | 48.42 | 48.10 | 48.31 | 258,886 | -0.14(-0.29%) |
Mar 31, 2022 | 48.45 | 48.54 | 48.40 | 48.45 | 205,587 | +0.01(+0.02%) |
Mar 30, 2022 | 48.23 | 48.44 | 48.19 | 48.44 | 200,884 | +0.13(+0.27%) |
Mar 29, 2022 | 48.18 | 48.32 | 48.12 | 48.31 | 529,400 | +0.23(+0.49%) |
Mar 28, 2022 | 48.00 | 48.15 | 47.93 | 48.08 | 238,214 | +0.14(+0.29%) |
Mar 25, 2022 | 48.16 | 48.16 | 47.89 | 47.93 | 165,316 | -0.39(-0.82%) |
Mar 24, 2022 | 48.24 | 48.38 | 48.20 | 48.33 | 256,470 | -0.11(-0.23%) |
Mar 23, 2022 | 48.31 | 48.44 | 48.22 | 48.44 | 211,016 | +0.21(+0.43%) |
Mar 22, 2022 | 48.23 | 48.30 | 48.19 | 48.24 | 136,024 | -0.15(-0.32%) |
Mar 21, 2022 | 48.58 | 48.64 | 48.36 | 48.39 | 169,890 | -0.42(-0.86%) |
Mar 18, 2022 | 48.79 | 48.89 | 48.73 | 48.81 | 127,198 | +0.09(+0.19%) |
Mar 17, 2022 | 48.69 | 48.82 | 48.67 | 48.71 | 225,137 | +0.08(+0.15%) |
Mar 16, 2022 | 48.59 | 48.65 | 48.35 | 48.64 | 264,062 | +0.04(+0.08%) |
Mar 15, 2022 | 48.70 | 48.75 | 48.53 | 48.60 | 260,490 | +0.10(+0.21%) |
Mar 14, 2022 | 48.68 | 48.69 | 48.50 | 48.50 | 228,016 | -0.47(-0.96%) |
Mar 11, 2022 | 48.95 | 49.03 | 48.91 | 48.97 | 195,949 | -0.04(-0.08%) |
Mar 10, 2022 | 49.10 | 49.10 | 48.90 | 49.00 | 992,582 | -0.25(-0.51%) |
Mar 09, 2022 | 49.28 | 49.34 | 49.21 | 49.26 | 219,070 | -0.16(-0.32%) |
Mar 08, 2022 | 49.44 | 49.44 | 49.29 | 49.42 | 127,090 | -0.23(-0.47%) |
Mar 07, 2022 | 49.65 | 49.80 | 49.54 | 49.65 | 473,305 | -0.17(-0.34%) |
Mar 04, 2022 | 49.87 | 49.95 | 49.79 | 49.82 | 278,571 | +0.15(+0.30%) |
Mar 03, 2022 | 49.60 | 49.78 | 49.53 | 49.67 | 398,239 | +0.23(+0.47%) |
Mar 02, 2022 | 49.82 | 49.91 | 49.43 | 49.44 | 271,716 | -0.63(-1.26%) |
Mar 01, 2022 | 49.96 | 50.23 | 49.94 | 50.06 | 229,083 | +0.26(+0.52%) |
Feb 28, 2022 | 49.62 | 49.86 | 49.60 | 49.81 | 387,714 | +0.38(+0.78%) |
Feb 25, 2022 | 49.38 | 49.43 | 49.32 | 49.42 | 134,344 | +0.04(+0.08%) |
Feb 24, 2022 | 49.52 | 49.52 | 49.20 | 49.38 | 237,486 | +0.10(+0.20%) |
Feb 23, 2022 | 49.41 | 49.42 | 49.27 | 49.29 | 167,873 | -0.21(-0.43%) |
Feb 22, 2022 | 49.49 | 49.51 | 49.42 | 49.50 | 281,672 | -0.06(-0.11%) |
Feb 18, 2022 | 49.55 | 0 | +0.08(+0.15%) | |||
Feb 17, 2022 | 49.49 | 49.54 | 49.42 | 49.48 | 141,874 | +0.11(+0.23%) |
Feb 16, 2022 | 49.37 | 49.37 | 49.22 | 49.37 | 158,070 | +0.11(+0.23%) |
Feb 15, 2022 | 49.27 | 49.39 | 49.25 | 49.25 | 105,480 | -0.15(-0.30%) |
Feb 14, 2022 | 49.47 | 49.54 | 49.35 | 49.40 | 176,613 | -0.25(-0.51%) |
Feb 11, 2022 | 49.47 | 49.76 | 49.33 | 49.66 | 167,208 | +0.29(+0.59%) |
Feb 10, 2022 | 49.61 | 49.67 | 49.35 | 49.37 | 160,275 | -0.43(-0.87%) |
Feb 09, 2022 | 49.85 | 49.93 | 49.79 | 49.80 | 332,757 | +0.04(+0.08%) |
Feb 08, 2022 | 49.84 | 49.86 | 49.76 | 49.76 | 265,228 | -0.19(-0.38%) |
Feb 07, 2022 | 49.86 | 49.96 | 49.83 | 49.95 | 3,591,331 | +0.07(+0.13%) |
Feb 04, 2022 | 50.04 | 50.04 | 49.82 | 49.88 | 183,182 | -0.33(-0.65%) |
Feb 03, 2022 | 50.21 | 50.23 | 50.21 | 98,038 | -0.17(-0.33%) | |
Feb 02, 2022 | 50.36 | 50.50 | 50.35 | 50.38 | 183,099 | +0.04(+0.07%) |
Feb 01, 2022 | 50.37 | 50.37 | 50.23 | 50.34 | 935,802 | -0.03(-0.06%) |
Jan 31, 2022 | 50.30 | 50.39 | 50.37 | 319,753 | -0.01(-0.02%) | |
Jan 28, 2022 | 50.22 | 50.37 | 50.12 | 50.38 | 159,915 | +0.07(+0.15%) |
Jan 27, 2022 | 50.33 | 50.39 | 50.29 | 50.30 | 352,682 | +0.14(+0.28%) |
Jan 26, 2022 | 50.44 | 50.50 | 50.16 | 50.16 | 127,235 | -0.27(-0.54%) |
Jan 25, 2022 | 50.58 | 50.58 | 50.43 | 50.44 | 413,558 | -0.07(-0.15%) |
Jan 24, 2022 | 50.61 | 50.65 | 50.49 | 50.51 | 135,575 | -0.05(-0.09%) |
Jan 21, 2022 | 50.56 | 50.62 | 50.51 | 50.56 | 429,833 | +0.21(+0.41%) |
Jan 20, 2022 | 50.40 | 50.41 | 50.34 | 50.35 | 197,308 | +0.05(+0.09%) |
Jan 19, 2022 | 50.29 | 50.41 | 50.29 | 50.30 | 238,360 | +0.07(+0.15%) |
Jan 18, 2022 | 50.40 | 50.41 | 50.22 | 50.23 | 163,893 | -0.30(-0.59%) |
Jan 14, 2022 | 50.53 | 0 | -0.27(-0.53%) | |||
Jan 13, 2022 | 50.81 | 50.83 | 50.70 | 50.80 | 115,881 | +0.07(+0.13%) |
Jan 12, 2022 | 50.78 | 50.83 | 50.73 | 50.73 | 127,019 | +0.01(+0.02%) |
Jan 11, 2022 | 50.62 | 50.75 | 50.59 | 50.73 | 117,441 | +0.09(+0.19%) |
Jan 10, 2022 | 50.58 | 50.65 | 50.52 | 50.63 | 146,258 | -0.18(-0.35%) |
Jan 07, 2022 | 50.78 | 50.81 | 50.62 | 50.81 | 89,613 | -0.03(-0.06%) |
Jan 06, 2022 | 50.80 | 50.84 | 50.75 | 50.84 | 115,506 | -0.02(-0.04%) |
Jan 05, 2022 | 51.05 | 51.07 | 50.85 | 50.86 | 143,716 | -0.20(-0.39%) |
Jan 04, 2022 | 51.02 | 51.05 | 50.93 | 51.05 | 139,287 | +0.02(+0.04%) |
Jan 03, 2022 | 51.20 | 51.20 | 51.03 | 51.03 | 164,466 | -0.66(-1.27%) |
Dec 31, 2021 | 51.43 | 51.69 | 51.39 | 51.69 | 107,087 | +0.25(+0.49%) |
Dec 30, 2021 | 51.38 | 51.44 | 51.31 | 51.44 | 135,606 | +0.10(+0.20%) |
Dec 29, 2021 | 51.36 | 51.39 | 51.28 | 51.33 | 243,624 | -0.12(-0.24%) |
Dec 28, 2021 | 51.59 | 51.59 | 51.45 | 51.46 | 114,025 | -0.04(-0.07%) |
Dec 27, 2021 | 51.43 | 51.51 | 51.43 | 51.49 | 167,359 | +0.02(+0.04%) |
Dec 23, 2021 | 51.52 | 51.52 | 51.40 | 51.47 | 109,665 | -0.05(-0.09%) |
Dec 22, 2021 | 51.57 | 51.57 | 51.45 | 51.52 | 117,571 | +0.05(+0.09%) |
Dec 21, 2021 | 51.28 | 51.47 | 51.28 | 51.47 | 167,903 | -0.07(-0.13%) |
Dec 20, 2021 | 51.60 | 51.64 | 51.50 | 51.54 | 178,832 | -0.07(-0.15%) |
Dec 17, 2021 | 51.61 | 51.67 | 51.58 | 51.61 | 122,414 | +0.07(+0.15%) |
Dec 16, 2021 | 51.50 | 51.57 | 51.49 | 51.54 | 121,336 | +0.07(+0.13%) |
Dec 15, 2021 | 51.41 | 51.51 | 51.37 | 51.47 | 128,188 | -0.02(-0.04%) |
Dec 14, 2021 | 51.49 | 51.55 | 51.43 | 51.49 | 132,438 | -0.07(-0.15%) |
Dec 13, 2021 | 51.55 | 51.62 | 51.53 | 51.56 | 181,879 | +0.15(+0.29%) |
Dec 10, 2021 | 51.47 | 51.55 | 51.41 | 51.41 | 132,822 | +0.04(+0.07%) |
Dec 09, 2021 | 51.41 | 51.49 | 51.38 | 51.38 | 242,578 | +0.00(+0.00%) |
Dec 08, 2021 | 51.48 | 51.48 | 51.33 | 51.38 | 125,868 | -0.15(-0.29%) |
Dec 07, 2021 | 51.56 | 51.63 | 51.52 | 51.53 | 193,605 | -0.12(-0.24%) |
Dec 06, 2021 | 51.74 | 51.76 | 51.58 | 51.65 | 319,387 | -0.13(-0.25%) |
Dec 03, 2021 | 51.52 | 51.87 | 51.52 | 51.78 | 69,145 | +0.22(+0.44%) |
Dec 02, 2021 | 51.59 | 51.60 | 51.49 | 51.56 | 282,167 | -0.04(-0.07%) |
Dec 01, 2021 | 51.48 | 51.59 | 51.42 | 51.59 | 146,097 | -0.01(-0.02%) |
Nov 30, 2021 | 51.62 | 51.72 | 51.62 | 51.60 | 129,601 | +0.12(+0.24%) |
Nov 29, 2021 | 51.32 | 51.50 | 51.32 | 51.48 | 107,672 | +0.00(+0.00%) |
Nov 26, 2021 | 51.37 | 51.50 | 51.33 | 51.48 | 67,872 | +0.36(+0.71%) |
Nov 24, 2021 | 50.99 | 51.13 | 50.97 | 51.12 | 109,330 | +0.11(+0.22%) |
Nov 23, 2021 | 51.15 | 51.15 | 51.00 | 51.00 | 111,525 | -0.18(-0.35%) |
Nov 22, 2021 | 51.31 | 51.34 | 51.16 | 51.18 | 156,527 | -0.27(-0.53%) |
Nov 19, 2021 | 51.46 | 51.51 | 51.42 | 51.45 | 301,811 | +0.09(+0.18%) |
Nov 18, 2021 | 51.27 | 51.35 | 51.27 | 51.36 | 136,149 | +0.05(+0.09%) |
Nov 17, 2021 | 51.17 | 51.31 | 51.15 | 51.31 | 182,977 | +0.14(+0.27%) |
Nov 16, 2021 | 51.21 | 51.29 | 51.17 | 51.17 | 169,264 | -0.06(-0.11%) |
Nov 15, 2021 | 51.37 | 51.39 | 51.20 | 51.23 | 109,816 | -0.18(-0.35%) |
Nov 12, 2021 | 51.48 | 51.52 | 51.36 | 51.41 | 74,286 | -0.02(-0.04%) |
Nov 11, 2021 | 51.49 | 51.49 | 51.39 | 51.43 | 61,597 | -0.06(-0.11%) |
Nov 10, 2021 | 51.76 | 51.48 | 181,075 | -0.36(-0.70%) | ||
Nov 09, 2021 | 51.87 | 51.92 | 51.83 | 51.84 | 174,884 | +0.13(+0.25%) |
Nov 08, 2021 | 51.79 | 51.79 | 51.68 | 51.71 | 165,344 | -0.10(-0.20%) |
Nov 05, 2021 | 51.71 | 51.85 | 51.66 | 51.82 | 280,712 | +0.23(+0.45%) |
Nov 04, 2021 | 51.45 | 51.63 | 51.45 | 51.58 | 282,720 | +0.21(+0.40%) |
Nov 03, 2021 | 51.56 | 51.56 | 51.31 | 51.38 | 281,140 | -0.14(-0.26%) |
Nov 02, 2021 | 51.44 | 51.54 | 51.43 | 51.51 | 291,886 | -0.02(-0.05%) |
Nov 01, 2021 | 51.30 | 51.54 | 51.54 | 51.54 | 152,013 | +0.05(+0.09%) |
Oct 29, 2021 | 51.33 | 51.51 | 51.31 | 51.49 | 207,102 | +0.03(+0.05%) |
Oct 28, 2021 | 51.49 | 51.54 | 51.41 | 51.46 | 154,590 | -0.06(-0.12%) |
Oct 27, 2021 | 51.45 | 51.57 | 51.34 | 51.52 | 106,592 | +0.22(+0.43%) |
Oct 26, 2021 | 51.27 | 51.33 | 51.30 | 140,422 | +0.05(+0.09%) | |
Oct 25, 2021 | 51.20 | 51.28 | 51.20 | 51.26 | 137,888 | +0.05(+0.09%) |
Oct 22, 2021 | 51.15 | 51.22 | 51.14 | 51.21 | 85,829 | +0.10(+0.20%) |
Oct 21, 2021 | 51.18 | 51.18 | 51.10 | 51.11 | 145,808 | -0.09(-0.18%) |
Oct 20, 2021 | 51.25 | 51.28 | 51.19 | 51.20 | 80,525 | -0.05(-0.10%) |
Oct 19, 2021 | 51.31 | 51.33 | 51.25 | 51.25 | 754,895 | -0.14(-0.26%) |
Oct 18, 2021 | 51.33 | 51.41 | 51.31 | 51.39 | 78,459 | -0.02(-0.04%) |
Oct 15, 2021 | 51.42 | 51.45 | 51.38 | 51.40 | 80,725 | -0.14(-0.27%) |
Oct 14, 2021 | 51.46 | 51.55 | 51.46 | 51.54 | 147,224 | +0.10(+0.20%) |
Oct 13, 2021 | 51.35 | 51.45 | 51.35 | 51.44 | 78,645 | +0.11(+0.22%) |
Oct 12, 2021 | 51.14 | 51.33 | 51.14 | 51.33 | 103,535 | +0.21(+0.40%) |
Oct 11, 2021 | 51.16 | 51.19 | 51.12 | 51.12 | 82,940 | -0.09(-0.18%) |
Oct 08, 2021 | 51.32 | 51.32 | 51.19 | 51.22 | 89,823 | -0.12(-0.24%) |
Oct 07, 2021 | 51.40 | 51.40 | 51.31 | 51.34 | 95,166 | -0.12(-0.24%) |
Oct 06, 2021 | 51.46 | 51.49 | 51.42 | 51.46 | 88,325 | +0.00(+0.00%) |
Oct 05, 2021 | 51.55 | 51.55 | 51.42 | 51.46 | 70,979 | -0.10(-0.20%) |
Oct 04, 2021 | 51.55 | 51.61 | 51.53 | 51.56 | 122,372 | -0.05(-0.10%) |
Oct 01, 2021 | 51.53 | 51.64 | 51.50 | 51.62 | 97,389 | +0.18(+0.34%) |
Sep 30, 2021 | 51.43 | 51.47 | 51.38 | 51.44 | 135,879 | -0.02(-0.04%) |
Sep 29, 2021 | 51.53 | 51.57 | 51.36 | 51.46 | 343,435 | +0.01(+0.02%) |
Sep 28, 2021 | 51.50 | 51.52 | 51.39 | 51.45 | 73,411 | -0.21(-0.41%) |
Sep 27, 2021 | 51.62 | 51.71 | 51.62 | 51.66 | 165,024 | -0.05(-0.10%) |
Sep 24, 2021 | 51.77 | 51.77 | 51.68 | 51.71 | 370,282 | -0.09(-0.18%) |
Sep 23, 2021 | 51.97 | 51.97 | 51.80 | 51.80 | 105,759 | -0.26(-0.50%) |
Sep 22, 2021 | 52.05 | 52.10 | 52.00 | 52.06 | 166,835 | +0.03(+0.05%) |
Sep 21, 2021 | 52.06 | 52.06 | 52.01 | 52.04 | 86,845 | -0.00(-0.01%) |
Sep 20, 2021 | 52.00 | 52.07 | 51.99 | 52.04 | 108,219 | +0.12(+0.22%) |
Sep 17, 2021 | 51.94 | 51.94 | 51.87 | 51.92 | 115,739 | -0.07(-0.13%) |
Sep 16, 2021 | 51.95 | 52.02 | 51.94 | 51.99 | 130,911 | -0.08(-0.16%) |
Sep 15, 2021 | 52.13 | 52.13 | 52.03 | 52.07 | 126,975 | -0.06(-0.11%) |
Sep 14, 2021 | 52.03 | 52.17 | 52.03 | 52.13 | 385,476 | +0.14(+0.27%) |
Sep 13, 2021 | 51.99 | 52.02 | 51.98 | 51.99 | 451,073 | +0.06(+0.11%) |
Sep 10, 2021 | 51.97 | 51.99 | 51.90 | 51.93 | 120,667 | -0.09(-0.17%) |
Sep 09, 2021 | 51.90 | 52.05 | 51.88 | 52.02 | 127,825 | +0.14(+0.27%) |
Sep 08, 2021 | 51.85 | 51.91 | 51.81 | 51.88 | 181,202 | +0.09(+0.18%) |
Sep 07, 2021 | 51.83 | 51.83 | 51.76 | 51.78 | 247,241 | -0.15(-0.28%) |
Sep 03, 2021 | 51.93 | 51.95 | 51.90 | 51.93 | 64,373 | -0.09(-0.17%) |
Sep 02, 2021 | 52.01 | 52.02 | 51.96 | 52.02 | 91,398 | +0.06(+0.11%) |
Sep 01, 2021 | 52.00 | 52.00 | 51.92 | 51.96 | 132,948 | -0.02(-0.04%) |
Aug 31, 2021 | 52.00 | 52.05 | 51.93 | 51.98 | 108,366 | -0.03(-0.06%) |
Aug 30, 2021 | 51.91 | 52.02 | 51.91 | 52.01 | 84,940 | +0.06(+0.11%) |
Aug 27, 2021 | 51.80 | 51.95 | 51.79 | 51.95 | 135,889 | +0.14(+0.27%) |
Aug 26, 2021 | 51.80 | 51.82 | 51.76 | 51.81 | 91,333 | +0.01(+0.02%) |
Aug 25, 2021 | 51.91 | 51.91 | 51.78 | 51.80 | 196,563 | -0.10(-0.20%) |
Aug 24, 2021 | 51.96 | 51.97 | 51.91 | 51.91 | 150,419 | -0.08(-0.16%) |
Aug 23, 2021 | 51.97 | 52.01 | 51.94 | 51.99 | 146,088 | +0.02(+0.05%) |
Aug 20, 2021 | 52.01 | 52.01 | 51.96 | 51.97 | 70,148 | -0.01(-0.03%) |
Aug 19, 2021 | 51.96 | 52.00 | 51.93 | 51.98 | 127,924 | +0.09(+0.18%) |
Aug 18, 2021 | 51.87 | 51.92 | 51.82 | 51.89 | 85,933 | -0.02(-0.04%) |
Aug 17, 2021 | 51.92 | 51.96 | 51.90 | 51.91 | 63,980 | -0.04(-0.07%) |
Aug 16, 2021 | 51.96 | 52.03 | 51.94 | 51.94 | 96,410 | +0.05(+0.09%) |
Aug 13, 2021 | 51.76 | 51.90 | 51.76 | 51.90 | 87,769 | +0.18(+0.34%) |
Aug 12, 2021 | 51.70 | 51.74 | 51.66 | 51.72 | 88,032 | -0.02(-0.04%) |
Aug 11, 2021 | 51.66 | 51.78 | 51.63 | 51.74 | 104,492 | +0.07(+0.13%) |
Aug 10, 2021 | 51.77 | 51.77 | 51.66 | 51.67 | 53,248 | -0.07(-0.13%) |
Aug 09, 2021 | 51.96 | 51.96 | 51.74 | 51.74 | 64,686 | -0.08(-0.16%) |
Aug 06, 2021 | 51.89 | 51.91 | 51.82 | 51.82 | 66,468 | -0.23(-0.45%) |
Aug 05, 2021 | 52.11 | 52.14 | 52.04 | 52.06 | 82,574 | -0.14(-0.27%) |
Aug 04, 2021 | 52.27 | 52.28 | 52.06 | 52.20 | 129,432 | +0.01(+0.02%) |
Aug 03, 2021 | 52.17 | 52.23 | 52.17 | 52.19 | 80,045 | +0.03(+0.05%) |
Aug 02, 2021 | 52.08 | 52.22 | 52.06 | 52.16 | 121,128 | +0.09(+0.17%) |
Jul 30, 2021 | 52.01 | 52.07 | 52.00 | 52.07 | 118,903 | +0.08(+0.16%) |
Jul 29, 2021 | 51.98 | 52.02 | 51.95 | 51.99 | 161,931 | -0.07(-0.13%) |
Jul 28, 2021 | 51.98 | 52.07 | 51.93 | 52.05 | 131,936 | +0.04(+0.07%) |
Jul 27, 2021 | 51.94 | 52.01 | 51.94 | 52.01 | 70,141 | +0.14(+0.27%) |
Jul 26, 2021 | 51.95 | 51.97 | 51.87 | 51.87 | 105,333 | -0.08(-0.16%) |
Jul 23, 2021 | 51.86 | 51.96 | 51.86 | 51.96 | 486,022 | +0.00(+0.00%) |
Jul 22, 2021 | 51.86 | 51.99 | 51.86 | 51.96 | 53,928 | +0.13(+0.25%) |
Jul 21, 2021 | 51.90 | 51.90 | 51.81 | 51.83 | 61,741 | -0.19(-0.36%) |
Jul 20, 2021 | 52.17 | 52.18 | 51.99 | 52.01 | 64,688 | -0.05(-0.09%) |
Jul 19, 2021 | 52.00 | 52.11 | 52.00 | 52.06 | 91,554 | +0.26(+0.50%) |
Jul 16, 2021 | 51.74 | 51.82 | 51.74 | 51.80 | 78,439 | -0.02(-0.04%) |
Jul 15, 2021 | 51.79 | 51.85 | 51.73 | 51.82 | 132,919 | +0.09(+0.17%) |
Jul 14, 2021 | 51.64 | 51.74 | 51.64 | 51.73 | 315,969 | +0.16(+0.32%) |
Jul 13, 2021 | 51.70 | 51.72 | 51.54 | 51.57 | 97,031 | -0.12(-0.23%) |
Jul 12, 2021 | 51.74 | 51.74 | 51.65 | 51.69 | 83,919 | -0.01(-0.02%) |
Jul 09, 2021 | 51.73 | 51.73 | 51.68 | 51.70 | 118,748 | -0.16(-0.31%) |
Jul 08, 2021 | 51.86 | 51.92 | 51.82 | 51.86 | 90,807 | +0.05(+0.09%) |
Jul 07, 2021 | 51.73 | 51.85 | 51.73 | 51.81 | 177,914 | +0.14(+0.27%) |
Jul 06, 2021 | 51.60 | 51.74 | 51.60 | 51.67 | 101,865 | +0.15(+0.29%) |
Jul 02, 2021 | 51.46 | 51.55 | 51.45 | 51.52 | 128,369 | +0.07(+0.15%) |
Jul 01, 2021 | 51.44 | 51.46 | 51.39 | 51.45 | 192,427 | -0.04(-0.08%) |
Jun 30, 2021 | 51.46 | 51.52 | 51.46 | 51.49 | 70,547 | +0.07(+0.14%) |
Jun 29, 2021 | 51.36 | 51.43 | 51.36 | 51.42 | 69,641 | +0.02(+0.03%) |
Jun 28, 2021 | 51.35 | 51.42 | 51.35 | 51.40 | 94,899 | +0.15(+0.29%) |
Jun 25, 2021 | 51.36 | 51.36 | 51.23 | 51.26 | 73,939 | -0.10(-0.20%) |
Jun 24, 2021 | 51.36 | 51.40 | 51.35 | 51.36 | 152,993 | +0.02(+0.04%) |
Jun 23, 2021 | 51.34 | 51.38 | 51.31 | 51.34 | 175,589 | -0.03(-0.06%) |
Jun 22, 2021 | 51.27 | 51.38 | 51.24 | 51.37 | 56,533 | +0.06(+0.12%) |
Jun 21, 2021 | 51.37 | 51.39 | 51.30 | 51.31 | 90,417 | -0.18(-0.34%) |
Jun 18, 2021 | 51.41 | 51.51 | 51.31 | 51.49 | 106,978 | +0.15(+0.29%) |
Jun 17, 2021 | 51.26 | 51.46 | 51.25 | 51.34 | 116,515 | +0.17(+0.34%) |
Jun 16, 2021 | 51.37 | 51.40 | 51.15 | 51.17 | 98,290 | -0.17(-0.32%) |
Jun 15, 2021 | 51.30 | 51.36 | 51.28 | 51.33 | 132,222 | +0.02(+0.03%) |
Jun 14, 2021 | 51.38 | 51.39 | 51.28 | 51.31 | 82,590 | -0.13(-0.25%) |
Jun 11, 2021 | 51.47 | 51.48 | 51.41 | 51.44 | 75,254 | -0.02(-0.04%) |
Jun 10, 2021 | 51.33 | 51.47 | 51.28 | 51.46 | 320,217 | +0.11(+0.22%) |
Jun 09, 2021 | 51.35 | 51.39 | 51.30 | 51.35 | 99,585 | +0.10(+0.19%) |
Jun 08, 2021 | 51.28 | 51.28 | 51.23 | 51.25 | 89,413 | +0.10(+0.19%) |
Jun 07, 2021 | 51.15 | 51.19 | 51.14 | 51.15 | 90,776 | -0.04(-0.07%) |
Jun 04, 2021 | 51.08 | 51.19 | 51.08 | 51.19 | 78,460 | +0.20(+0.38%) |
Jun 03, 2021 | 51.03 | 51.03 | 50.98 | 51.00 | 83,176 | -0.12(-0.23%) |
Jun 02, 2021 | 51.09 | 51.27 | 51.09 | 51.12 | 96,584 | +0.05(+0.11%) |
Jun 01, 2021 | 51.02 | 51.06 | 50.97 | 51.06 | 79,789 | -0.02(-0.04%) |
May 28, 2021 | 51.05 | 51.12 | 51.04 | 51.08 | 105,445 | +0.02(+0.04%) |
May 27, 2021 | 51.08 | 51.08 | 51.03 | 51.06 | 316,370 | -0.06(-0.11%) |
May 26, 2021 | 51.12 | 51.26 | 51.08 | 51.12 | 97,932 | +0.00(+0.00%) |
May 25, 2021 | 51.06 | 51.15 | 51.05 | 51.12 | 83,123 | +0.10(+0.20%) |
May 24, 2021 | 50.98 | 51.03 | 50.97 | 51.02 | 70,297 | +0.07(+0.13%) |
May 21, 2021 | 50.97 | 51.01 | 50.91 | 50.95 | 80,783 | +0.00(+0.00%) |
May 20, 2021 | 50.85 | 50.95 | 50.85 | 50.95 | 78,824 | +0.16(+0.31%) |
May 19, 2021 | 50.85 | 50.91 | 50.74 | 50.79 | 80,862 | -0.05(-0.09%) |
May 18, 2021 | 50.84 | 50.87 | 50.81 | 50.84 | 83,259 | -0.05(-0.09%) |
May 17, 2021 | 50.91 | 50.91 | 50.87 | 50.89 | 73,020 | -0.05(-0.09%) |
May 14, 2021 | 50.88 | 51.05 | 50.86 | 50.93 | 76,133 | +0.12(+0.24%) |
May 13, 2021 | 50.79 | 50.85 | 50.78 | 50.81 | 121,462 | +0.08(+0.16%) |
May 12, 2021 | 50.78 | 50.81 | 50.70 | 50.73 | 79,836 | -0.15(-0.29%) |
May 11, 2021 | 50.90 | 50.91 | 50.86 | 50.88 | 111,614 | -0.13(-0.26%) |
May 10, 2021 | 51.09 | 51.12 | 50.99 | 51.01 | 122,419 | -0.07(-0.15%) |
May 07, 2021 | 51.16 | 51.23 | 51.05 | 51.08 | 121,936 | -0.04(-0.07%) |
May 06, 2021 | 51.03 | 51.14 | 51.03 | 51.12 | 242,093 | +0.03(+0.05%) |
May 05, 2021 | 51.02 | 51.09 | 51.00 | 51.09 | 105,706 | +0.05(+0.09%) |
May 04, 2021 | 51.08 | 51.14 | 51.00 | 51.05 | 105,002 | +0.04(+0.07%) |