Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.44 | 47.46 | 47.35 | 47.38 | 6,246,088 | -0.08(-0.16%) |
Apr 28, 2022 | 47.45 | 47.48 | 47.39 | 47.46 | 8,525,147 | -0.04(-0.08%) |
Apr 27, 2022 | 47.48 | 47.54 | 47.41 | 47.50 | 8,801,953 | +0.00(+0.00%) |
Apr 26, 2022 | 47.66 | 47.66 | 47.38 | 47.50 | 8,154,972 | -0.05(-0.10%) |
Apr 25, 2022 | 47.60 | 47.71 | 47.51 | 47.54 | 12,291,023 | -0.01(-0.02%) |
Apr 22, 2022 | 47.59 | 47.64 | 47.52 | 47.55 | 8,848,152 | +0.00(+0.00%) |
Apr 21, 2022 | 47.74 | 47.74 | 47.53 | 47.55 | 11,665,070 | -0.16(-0.34%) |
Apr 20, 2022 | 47.67 | 47.83 | 47.63 | 47.71 | 6,465,025 | +0.09(+0.18%) |
Apr 19, 2022 | 47.84 | 47.84 | 47.59 | 47.63 | 10,611,582 | -0.29(-0.61%) |
Apr 18, 2022 | 47.96 | 48.01 | 47.87 | 47.92 | 12,204,631 | -0.03(-0.06%) |
Apr 14, 2022 | 48.09 | 48.09 | 47.92 | 47.95 | 8,137,497 | -0.16(-0.33%) |
Apr 13, 2022 | 48.11 | 48.18 | 48.06 | 48.11 | 6,621,402 | +0.00(+0.00%) |
Apr 12, 2022 | 48.22 | 48.23 | 48.08 | 48.11 | 6,192,545 | -0.06(-0.12%) |
Apr 11, 2022 | 48.33 | 48.34 | 48.14 | 48.17 | 9,266,451 | -0.18(-0.37%) |
Apr 08, 2022 | 48.29 | 48.37 | 48.26 | 48.35 | 7,783,388 | -0.04(-0.08%) |
Apr 07, 2022 | 48.47 | 48.47 | 48.31 | 48.39 | 6,197,828 | -0.10(-0.21%) |
Apr 06, 2022 | 48.54 | 48.57 | 48.42 | 48.49 | 7,143,190 | -0.17(-0.35%) |
Apr 05, 2022 | 48.76 | 48.76 | 48.58 | 48.66 | 4,494,431 | -0.08(-0.16%) |
Apr 04, 2022 | 48.72 | 48.85 | 48.71 | 48.74 | 6,618,585 | +0.02(+0.04%) |
Apr 01, 2022 | 48.72 | 48.74 | 48.65 | 48.72 | 4,782,829 | +0.01(+0.02%) |
Mar 31, 2022 | 48.67 | 48.79 | 48.67 | 48.71 | 7,417,449 | +0.03(+0.06%) |
Mar 30, 2022 | 48.59 | 48.72 | 48.56 | 48.68 | 5,748,844 | +0.08(+0.16%) |
Mar 29, 2022 | 48.62 | 48.69 | 48.58 | 48.60 | 6,153,199 | -0.01(-0.02%) |
Mar 28, 2022 | 48.69 | 48.72 | 48.56 | 48.61 | 6,616,988 | -0.05(-0.10%) |
Mar 25, 2022 | 48.76 | 48.77 | 48.64 | 48.66 | 9,936,039 | -0.16(-0.33%) |
Mar 24, 2022 | 48.90 | 48.92 | 48.81 | 48.82 | 4,874,452 | -0.15(-0.31%) |
Mar 23, 2022 | 49.01 | 49.05 | 48.90 | 48.97 | 8,639,159 | -0.06(-0.12%) |
Mar 22, 2022 | 49.09 | 49.14 | 49.02 | 49.03 | 5,297,259 | -0.09(-0.17%) |
Mar 21, 2022 | 49.27 | 49.27 | 49.07 | 49.12 | 5,099,563 | -0.20(-0.40%) |
Mar 18, 2022 | 49.34 | 49.34 | 49.28 | 49.31 | 6,049,365 | +0.06(+0.12%) |
Mar 17, 2022 | 49.31 | 49.36 | 49.25 | 49.26 | 5,471,340 | +0.05(+0.10%) |
Mar 16, 2022 | 49.20 | 49.28 | 49.07 | 49.21 | 4,522,127 | +0.01(+0.02%) |
Mar 15, 2022 | 49.19 | 49.32 | 49.14 | 49.20 | 7,206,400 | -0.12(-0.25%) |
Mar 14, 2022 | 49.42 | 49.44 | 49.23 | 49.32 | 8,467,024 | -0.19(-0.38%) |
Mar 11, 2022 | 49.66 | 49.67 | 49.51 | 49.51 | 5,071,518 | -0.18(-0.36%) |
Mar 10, 2022 | 49.78 | 49.63 | 49.69 | 5,036,842 | -0.09(-0.19%) | |
Mar 09, 2022 | 49.80 | 49.82 | 49.76 | 49.79 | 3,742,683 | -0.07(-0.13%) |
Mar 08, 2022 | 49.86 | 49.89 | 49.76 | 49.85 | 6,230,012 | -0.14(-0.28%) |
Mar 07, 2022 | 50.04 | 50.06 | 49.98 | 49.99 | 5,041,825 | -0.09(-0.19%) |
Mar 04, 2022 | 50.13 | 50.13 | 50.05 | 50.09 | 4,472,527 | -0.05(-0.09%) |
Mar 03, 2022 | 50.22 | 50.22 | 50.09 | 50.14 | 4,020,033 | -0.07(-0.13%) |
Mar 02, 2022 | 50.31 | 50.33 | 50.20 | 50.20 | 4,127,606 | -0.11(-0.23%) |
Mar 01, 2022 | 50.24 | 50.34 | 50.24 | 50.32 | 4,449,924 | +0.08(+0.17%) |
Feb 28, 2022 | 50.21 | 50.25 | 50.19 | 50.23 | 4,318,419 | +0.06(+0.11%) |
Feb 25, 2022 | 50.27 | 50.17 | 50.10 | 50.17 | 3,014,058 | +0.03(+0.06%) |
Feb 24, 2022 | 50.25 | 50.30 | 50.15 | 50.15 | 5,922,239 | +0.06(+0.11%) |
Feb 23, 2022 | 50.12 | 50.16 | 50.09 | 50.09 | 3,413,541 | -0.05(-0.09%) |
Feb 22, 2022 | 50.10 | 50.15 | 50.08 | 50.14 | 6,114,194 | +0.05(+0.09%) |
Feb 18, 2022 | 50.09 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 49.99 | 50.08 | 49.99 | 50.06 | 5,261,761 | +0.06(+0.11%) |
Feb 16, 2022 | 49.98 | 50.01 | 49.88 | 50.00 | 6,717,558 | +0.03(+0.06%) |
Feb 15, 2022 | 50.05 | 50.07 | 49.96 | 49.98 | 3,638,548 | -0.09(-0.19%) |
Feb 14, 2022 | 50.13 | 50.15 | 50.04 | 50.07 | 4,421,057 | -0.12(-0.24%) |
Feb 11, 2022 | 50.28 | 50.28 | 50.07 | 50.19 | 5,653,299 | -0.07(-0.13%) |
Feb 10, 2022 | 50.45 | 50.45 | 50.24 | 50.26 | 3,744,593 | -0.23(-0.45%) |
Feb 09, 2022 | 50.52 | 50.55 | 50.48 | 50.48 | 2,967,964 | -0.08(-0.15%) |
Feb 08, 2022 | 50.58 | 50.60 | 50.48 | 50.56 | 3,382,781 | -0.07(-0.13%) |
Feb 07, 2022 | 50.64 | 50.66 | 50.58 | 50.63 | 4,434,971 | -0.02(-0.04%) |
Feb 04, 2022 | 50.67 | 50.74 | 50.54 | 50.65 | 5,414,840 | -0.05(-0.09%) |
Feb 03, 2022 | 50.62 | 50.70 | 50.69 | 3,665,606 | +0.05(+0.09%) | |
Feb 02, 2022 | 50.62 | 50.65 | 50.56 | 50.65 | 3,191,799 | +0.12(+0.24%) |
Feb 01, 2022 | 50.46 | 50.55 | 50.44 | 50.52 | 3,264,954 | +0.11(+0.23%) |
Jan 31, 2022 | 50.41 | 50.44 | 50.41 | 4,058,206 | -0.07(-0.13%) | |
Jan 28, 2022 | 50.58 | 50.60 | 50.41 | 50.48 | 7,160,609 | -0.15(-0.30%) |
Jan 27, 2022 | 50.64 | 50.72 | 50.53 | 50.63 | 6,788,676 | -0.01(-0.02%) |
Jan 26, 2022 | 50.83 | 50.83 | 50.56 | 50.64 | 5,488,555 | -0.20(-0.39%) |
Jan 25, 2022 | 50.92 | 50.94 | 50.82 | 50.83 | 4,284,105 | -0.09(-0.18%) |
Jan 24, 2022 | 51.01 | 51.03 | 50.91 | 50.93 | 6,116,376 | -0.05(-0.09%) |
Jan 21, 2022 | 51.07 | 51.09 | 50.97 | 50.97 | 5,165,716 | -0.11(-0.22%) |
Jan 20, 2022 | 51.15 | 51.16 | 51.06 | 51.09 | 3,367,743 | -0.04(-0.07%) |
Jan 19, 2022 | 51.14 | 51.20 | 51.11 | 51.13 | 4,416,161 | +0.00(+0.00%) |
Jan 18, 2022 | 51.21 | 51.25 | 51.13 | 51.13 | 4,928,831 | -0.13(-0.26%) |
Jan 14, 2022 | 51.26 | 0 | -0.08(-0.17%) | |||
Jan 13, 2022 | 51.33 | 51.36 | 51.31 | 51.34 | 2,367,681 | +0.02(+0.04%) |
Jan 12, 2022 | 51.34 | 51.36 | 51.31 | 51.32 | 3,821,703 | -0.03(-0.06%) |
Jan 11, 2022 | 51.32 | 51.36 | 51.30 | 51.35 | 4,832,360 | -0.01(-0.02%) |
Jan 10, 2022 | 51.47 | 51.47 | 51.34 | 51.36 | 3,028,638 | -0.10(-0.20%) |
Jan 07, 2022 | 51.56 | 51.56 | 51.44 | 51.46 | 3,181,068 | -0.12(-0.24%) |
Jan 06, 2022 | 51.61 | 51.62 | 51.55 | 51.59 | 2,450,165 | -0.06(-0.11%) |
Jan 05, 2022 | 51.73 | 51.73 | 51.62 | 51.64 | 2,214,644 | -0.07(-0.13%) |
Jan 04, 2022 | 51.72 | 51.77 | 51.69 | 51.71 | 2,652,031 | +0.00(+0.00%) |
Jan 03, 2022 | 51.75 | 51.75 | 51.70 | 51.71 | 1,886,000 | -0.03(-0.05%) |
Dec 31, 2021 | 51.79 | 51.79 | 51.74 | 51.74 | 1,217,291 | -0.02(-0.04%) |
Dec 30, 2021 | 51.77 | 51.78 | 51.74 | 51.76 | 1,742,165 | -0.01(-0.02%) |
Dec 29, 2021 | 51.78 | 51.78 | 51.76 | 51.77 | 1,534,513 | -0.03(-0.05%) |
Dec 28, 2021 | 51.78 | 51.80 | 51.76 | 51.79 | 1,711,018 | +0.01(+0.02%) |
Dec 27, 2021 | 51.78 | 51.79 | 51.76 | 51.78 | 2,341,878 | -0.01(-0.02%) |
Dec 23, 2021 | 51.79 | 51.81 | 51.75 | 51.79 | 1,808,915 | +0.02(+0.04%) |
Dec 22, 2021 | 51.69 | 51.79 | 51.69 | 51.78 | 1,459,386 | +0.04(+0.07%) |
Dec 21, 2021 | 51.77 | 51.77 | 51.71 | 51.74 | 1,410,783 | +0.00(+0.00%) |
Dec 20, 2021 | 51.72 | 51.79 | 51.72 | 51.74 | 1,696,235 | -0.01(-0.02%) |
Dec 17, 2021 | 51.74 | 51.79 | 51.74 | 51.75 | 1,529,484 | -0.01(-0.02%) |
Dec 16, 2021 | 51.77 | 51.77 | 51.74 | 51.76 | 1,575,531 | +0.04(+0.07%) |
Dec 15, 2021 | 51.72 | 51.74 | 51.70 | 51.72 | 1,089,579 | -0.03(-0.05%) |
Dec 14, 2021 | 51.73 | 51.76 | 51.71 | 51.75 | 2,242,915 | +0.03(+0.05%) |
Dec 13, 2021 | 51.73 | 51.75 | 51.72 | 51.72 | 1,809,116 | +0.02(+0.04%) |
Dec 10, 2021 | 51.73 | 51.73 | 51.68 | 51.70 | 1,581,867 | +0.04(+0.07%) |
Dec 09, 2021 | 51.67 | 51.69 | 51.65 | 51.66 | 1,217,833 | +0.01(+0.02%) |
Dec 08, 2021 | 51.69 | 51.69 | 51.63 | 51.65 | 1,775,421 | -0.01(-0.02%) |
Dec 07, 2021 | 51.68 | 51.71 | 51.66 | 51.66 | 1,104,787 | -0.02(-0.04%) |
Dec 06, 2021 | 51.75 | 51.76 | 51.67 | 51.68 | 1,325,510 | -0.06(-0.11%) |
Dec 03, 2021 | 51.71 | 51.76 | 51.68 | 51.74 | 2,757,799 | +0.06(+0.11%) |
Dec 02, 2021 | 51.71 | 51.71 | 51.66 | 51.68 | 1,934,386 | -0.05(-0.09%) |
Dec 01, 2021 | 51.71 | 51.75 | 51.66 | 51.73 | 1,539,379 | +0.01(+0.03%) |
Nov 30, 2021 | 51.69 | 51.75 | 51.69 | 51.72 | 2,492,860 | +0.08(+0.16%) |
Nov 29, 2021 | 51.59 | 51.65 | 51.59 | 51.63 | 1,533,527 | +0.01(+0.02%) |
Nov 26, 2021 | 51.56 | 51.66 | 51.56 | 51.62 | 859,652 | +0.11(+0.22%) |
Nov 24, 2021 | 51.49 | 51.53 | 51.47 | 51.51 | 1,498,043 | +0.01(+0.02%) |
Nov 23, 2021 | 51.55 | 51.55 | 51.49 | 51.50 | 1,361,869 | -0.03(-0.05%) |
Nov 22, 2021 | 51.56 | 51.56 | 51.50 | 51.53 | 1,737,053 | -0.03(-0.05%) |
Nov 19, 2021 | 51.51 | 51.59 | 51.51 | 51.56 | 2,044,001 | +0.07(+0.13%) |
Nov 18, 2021 | 51.44 | 51.51 | 51.49 | 51.49 | 1,167,007 | +0.03(+0.05%) |
Nov 17, 2021 | 51.49 | 51.49 | 51.42 | 51.46 | 1,408,789 | +0.00(+0.00%) |
Nov 16, 2021 | 51.50 | 51.53 | 51.44 | 51.46 | 2,139,676 | -0.03(-0.05%) |
Nov 15, 2021 | 51.56 | 51.56 | 51.48 | 51.49 | 1,565,005 | -0.03(-0.05%) |
Nov 12, 2021 | 51.58 | 51.58 | 51.52 | 51.52 | 1,489,932 | +0.01(+0.02%) |
Nov 11, 2021 | 51.56 | 51.58 | 51.51 | 51.51 | 1,040,064 | -0.05(-0.09%) |
Nov 10, 2021 | 51.62 | 51.54 | 51.56 | 1,161,557 | -0.05(-0.09%) | |
Nov 09, 2021 | 51.60 | 51.63 | 51.55 | 51.60 | 1,690,654 | +0.10(+0.20%) |
Nov 08, 2021 | 51.51 | 51.51 | 51.47 | 51.50 | 1,213,832 | -0.01(-0.02%) |
Nov 05, 2021 | 51.43 | 51.55 | 51.43 | 51.51 | 1,957,385 | +0.08(+0.16%) |
Nov 04, 2021 | 51.39 | 51.44 | 51.38 | 51.42 | 2,509,525 | +0.07(+0.13%) |
Nov 03, 2021 | 51.32 | 51.37 | 51.31 | 51.36 | 1,315,731 | +0.05(+0.09%) |
Nov 02, 2021 | 51.28 | 51.33 | 51.28 | 51.31 | 1,530,895 | +0.05(+0.09%) |
Nov 01, 2021 | 51.26 | 51.28 | 51.24 | 51.26 | 1,515,114 | -0.06(-0.13%) |
Oct 29, 2021 | 51.28 | 51.33 | 51.26 | 51.33 | 1,197,375 | +0.08(+0.15%) |
Oct 28, 2021 | 51.26 | 51.28 | 51.24 | 51.25 | 1,083,010 | -0.02(-0.04%) |
Oct 27, 2021 | 51.23 | 51.28 | 51.22 | 51.27 | 1,605,277 | +0.11(+0.22%) |
Oct 26, 2021 | 51.14 | 51.16 | 2,125,649 | -0.02(-0.04%) | ||
Oct 25, 2021 | 51.20 | 51.20 | 51.15 | 51.18 | 1,204,078 | -0.02(-0.04%) |
Oct 22, 2021 | 51.17 | 51.21 | 51.14 | 51.20 | 2,416,279 | +0.05(+0.09%) |
Oct 21, 2021 | 51.25 | 51.25 | 51.10 | 51.15 | 2,668,543 | -0.11(-0.22%) |
Oct 20, 2021 | 51.29 | 51.29 | 51.24 | 51.26 | 2,250,520 | -0.03(-0.05%) |
Oct 19, 2021 | 51.31 | 51.34 | 51.27 | 51.29 | 1,352,519 | -0.04(-0.07%) |
Oct 18, 2021 | 51.28 | 51.34 | 51.28 | 51.33 | 1,157,084 | +0.04(+0.07%) |
Oct 15, 2021 | 51.31 | 51.33 | 51.25 | 51.29 | 1,038,857 | -0.01(-0.02%) |
Oct 14, 2021 | 51.31 | 51.32 | 51.29 | 51.30 | 1,296,049 | +0.00(+0.00%) |
Oct 13, 2021 | 51.31 | 51.33 | 51.26 | 51.30 | 1,668,312 | -0.01(-0.02%) |
Oct 12, 2021 | 51.31 | 51.33 | 51.24 | 51.31 | 1,251,168 | +0.11(+0.22%) |
Oct 11, 2021 | 51.23 | 51.23 | 51.19 | 51.20 | 1,128,865 | -0.07(-0.13%) |
Oct 08, 2021 | 51.28 | 51.29 | 51.24 | 51.26 | 1,194,567 | -0.02(-0.04%) |
Oct 07, 2021 | 51.29 | 51.30 | 51.25 | 51.28 | 1,621,126 | -0.05(-0.09%) |
Oct 06, 2021 | 51.33 | 51.34 | 51.29 | 51.33 | 2,063,640 | -0.01(-0.02%) |
Oct 05, 2021 | 51.33 | 51.37 | 51.30 | 51.34 | 1,479,044 | +0.02(+0.04%) |
Oct 04, 2021 | 51.36 | 51.37 | 51.31 | 51.32 | 1,928,010 | -0.04(-0.07%) |
Oct 01, 2021 | 51.35 | 51.38 | 51.34 | 51.36 | 2,731,573 | +0.02(+0.05%) |
Sep 30, 2021 | 51.37 | 51.40 | 51.33 | 51.33 | 2,065,425 | -0.04(-0.07%) |
Sep 29, 2021 | 51.45 | 51.45 | 51.37 | 51.37 | 2,664,412 | -0.06(-0.11%) |
Sep 28, 2021 | 51.47 | 51.50 | 51.40 | 51.43 | 3,269,111 | -0.11(-0.22%) |
Sep 27, 2021 | 51.55 | 51.58 | 51.53 | 51.54 | 1,544,506 | -0.03(-0.05%) |
Sep 24, 2021 | 51.61 | 51.61 | 51.57 | 51.57 | 1,205,159 | -0.06(-0.11%) |
Sep 23, 2021 | 51.64 | 51.67 | 51.59 | 51.62 | 1,697,981 | -0.07(-0.13%) |
Sep 22, 2021 | 51.75 | 51.75 | 51.69 | 51.69 | 1,050,092 | -0.05(-0.09%) |
Sep 21, 2021 | 51.74 | 51.75 | 51.72 | 51.74 | 1,122,140 | +0.01(+0.02%) |
Sep 20, 2021 | 51.76 | 51.76 | 51.72 | 51.73 | 1,535,862 | +0.04(+0.07%) |
Sep 17, 2021 | 51.66 | 51.70 | 51.64 | 51.69 | 1,060,261 | +0.04(+0.07%) |
Sep 16, 2021 | 51.66 | 51.69 | 51.65 | 51.65 | 1,045,375 | -0.06(-0.11%) |
Sep 15, 2021 | 51.74 | 51.74 | 51.68 | 51.71 | 876,750 | +0.02(+0.04%) |
Sep 14, 2021 | 51.69 | 51.73 | 51.68 | 51.69 | 1,180,030 | -0.01(-0.02%) |
Sep 13, 2021 | 51.68 | 51.70 | 51.68 | 51.70 | 1,162,201 | +0.01(+0.02%) |
Sep 10, 2021 | 51.73 | 51.74 | 51.66 | 51.69 | 1,070,127 | -0.04(-0.07%) |
Sep 09, 2021 | 51.73 | 51.76 | 51.69 | 51.73 | 2,049,502 | +0.01(+0.02%) |
Sep 08, 2021 | 51.59 | 51.72 | 51.57 | 51.72 | 2,337,189 | +0.15(+0.29%) |
Sep 07, 2021 | 51.63 | 51.65 | 51.55 | 51.57 | 2,010,581 | -0.11(-0.22%) |
Sep 03, 2021 | 51.66 | 51.69 | 51.64 | 51.68 | 1,027,575 | -0.04(-0.07%) |
Sep 02, 2021 | 51.69 | 51.72 | 51.69 | 51.72 | 1,930,495 | -0.02(-0.04%) |
Sep 01, 2021 | 51.72 | 51.74 | 51.67 | 51.74 | 1,726,972 | +0.06(+0.11%) |
Aug 31, 2021 | 51.72 | 51.73 | 51.68 | 51.68 | 1,262,837 | +0.01(+0.02%) |
Aug 30, 2021 | 51.73 | 51.73 | 51.67 | 51.67 | 1,197,615 | -0.03(-0.05%) |
Aug 27, 2021 | 51.70 | 51.73 | 51.69 | 51.70 | 1,089,752 | +0.00(+0.00%) |
Aug 26, 2021 | 51.70 | 51.72 | 51.67 | 51.70 | 1,228,877 | +0.01(+0.02%) |
Aug 25, 2021 | 51.73 | 51.75 | 51.69 | 51.69 | 854,356 | -0.03(-0.05%) |
Aug 24, 2021 | 51.73 | 51.76 | 51.72 | 51.72 | 1,204,788 | -0.01(-0.02%) |
Aug 23, 2021 | 51.74 | 51.76 | 51.73 | 51.73 | 1,236,614 | +0.02(+0.04%) |
Aug 20, 2021 | 51.76 | 51.76 | 51.71 | 51.71 | 945,590 | -0.03(-0.05%) |
Aug 19, 2021 | 51.76 | 51.76 | 51.73 | 51.73 | 1,125,559 | -0.03(-0.05%) |
Aug 18, 2021 | 51.76 | 51.77 | 51.73 | 51.76 | 1,185,885 | +0.00(+0.00%) |
Aug 17, 2021 | 51.76 | 51.76 | 51.73 | 51.76 | 1,130,939 | +0.03(+0.05%) |
Aug 16, 2021 | 51.76 | 51.78 | 51.73 | 51.73 | 1,904,131 | +0.00(+0.00%) |
Aug 13, 2021 | 51.76 | 51.78 | 51.73 | 51.73 | 1,301,448 | +0.03(+0.05%) |
Aug 12, 2021 | 51.78 | 51.78 | 51.71 | 51.71 | 1,824,667 | -0.06(-0.11%) |
Aug 11, 2021 | 51.81 | 51.82 | 51.76 | 51.76 | 1,141,996 | -0.05(-0.09%) |
Aug 10, 2021 | 51.88 | 51.88 | 51.81 | 51.81 | 1,012,921 | -0.03(-0.05%) |
Aug 09, 2021 | 51.87 | 51.88 | 51.81 | 51.84 | 1,026,412 | -0.01(-0.02%) |
Aug 06, 2021 | 51.84 | 51.90 | 51.84 | 51.85 | 1,188,038 | -0.07(-0.14%) |
Aug 05, 2021 | 51.95 | 51.95 | 51.92 | 51.92 | 1,251,518 | +0.01(+0.02%) |
Aug 04, 2021 | 51.94 | 51.95 | 51.87 | 51.91 | 1,501,492 | -0.03(-0.05%) |
Aug 03, 2021 | 51.94 | 51.95 | 51.92 | 51.94 | 920,320 | +0.02(+0.04%) |
Aug 02, 2021 | 51.87 | 51.94 | 51.86 | 51.92 | 1,382,908 | +0.04(+0.07%) |
Jul 30, 2021 | 51.89 | 51.91 | 51.85 | 51.88 | 1,103,802 | +0.00(+0.00%) |
Jul 29, 2021 | 51.92 | 51.92 | 51.88 | 51.88 | 879,760 | -0.03(-0.05%) |
Jul 28, 2021 | 51.92 | 51.96 | 51.89 | 51.91 | 1,621,958 | -0.05(-0.09%) |
Jul 27, 2021 | 51.96 | 51.98 | 51.94 | 51.96 | 1,322,874 | +0.01(+0.02%) |
Jul 26, 2021 | 51.93 | 51.96 | 51.92 | 51.95 | 1,377,581 | +0.05(+0.09%) |
Jul 23, 2021 | 51.93 | 51.93 | 51.88 | 51.90 | 1,560,502 | -0.07(-0.13%) |
Jul 22, 2021 | 51.94 | 51.97 | 51.90 | 51.97 | 1,454,307 | +0.06(+0.11%) |
Jul 21, 2021 | 51.98 | 51.98 | 51.89 | 51.91 | 1,250,914 | -0.05(-0.09%) |
Jul 20, 2021 | 52.04 | 52.05 | 51.92 | 51.96 | 1,056,620 | +0.00(+0.00%) |
Jul 19, 2021 | 51.99 | 52.01 | 51.96 | 51.96 | 1,475,250 | +0.05(+0.09%) |
Jul 16, 2021 | 51.89 | 51.92 | 51.88 | 51.91 | 1,058,571 | +0.01(+0.02%) |
Jul 15, 2021 | 51.89 | 51.90 | 51.87 | 51.90 | 969,596 | +0.02(+0.04%) |
Jul 14, 2021 | 51.85 | 51.89 | 51.85 | 51.88 | 806,698 | +0.04(+0.07%) |
Jul 13, 2021 | 51.91 | 51.91 | 51.81 | 51.85 | 1,168,622 | -0.02(-0.04%) |
Jul 12, 2021 | 51.89 | 51.89 | 51.82 | 51.86 | 1,081,246 | +0.03(+0.05%) |
Jul 09, 2021 | 51.83 | 51.85 | 51.83 | 51.84 | 1,020,103 | -0.03(-0.05%) |
Jul 08, 2021 | 51.88 | 51.90 | 51.85 | 51.86 | 1,188,606 | +0.06(+0.11%) |
Jul 07, 2021 | 51.80 | 51.82 | 51.76 | 51.81 | 1,247,352 | +0.09(+0.18%) |
Jul 06, 2021 | 51.70 | 51.73 | 51.69 | 51.71 | 1,179,033 | +0.05(+0.09%) |
Jul 02, 2021 | 51.65 | 51.68 | 51.63 | 51.67 | 1,049,064 | +0.04(+0.07%) |
Jul 01, 2021 | 51.62 | 51.63 | 51.58 | 51.63 | 1,529,373 | +0.00(+0.01%) |
Jun 30, 2021 | 51.60 | 51.64 | 51.59 | 51.63 | 1,380,078 | +0.07(+0.13%) |
Jun 29, 2021 | 51.56 | 51.59 | 51.55 | 51.56 | 1,377,602 | +0.01(+0.02%) |
Jun 28, 2021 | 51.57 | 51.58 | 51.55 | 51.55 | 1,404,251 | +0.05(+0.09%) |
Jun 25, 2021 | 51.50 | 51.53 | 51.49 | 51.50 | 1,264,379 | -0.01(-0.02%) |
Jun 24, 2021 | 51.49 | 51.53 | 51.49 | 51.51 | 923,955 | -0.01(-0.02%) |
Jun 23, 2021 | 51.58 | 51.59 | 51.48 | 51.52 | 1,376,116 | -0.07(-0.14%) |
Jun 22, 2021 | 51.64 | 51.64 | 51.54 | 51.60 | 1,105,403 | +0.03(+0.05%) |
Jun 21, 2021 | 51.63 | 51.63 | 51.56 | 51.57 | 1,057,910 | -0.06(-0.11%) |
Jun 18, 2021 | 51.65 | 51.67 | 51.60 | 51.63 | 1,257,387 | -0.04(-0.07%) |
Jun 17, 2021 | 51.61 | 51.67 | 51.59 | 51.66 | 2,195,284 | +0.06(+0.11%) |
Jun 16, 2021 | 51.73 | 51.73 | 51.59 | 51.61 | 1,131,068 | -0.13(-0.25%) |
Jun 15, 2021 | 51.75 | 51.77 | 51.70 | 51.74 | 1,291,005 | -0.01(-0.02%) |
Jun 14, 2021 | 51.77 | 51.78 | 51.74 | 51.75 | 1,243,471 | -0.01(-0.02%) |
Jun 11, 2021 | 51.78 | 51.78 | 51.72 | 51.76 | 1,052,223 | -0.02(-0.04%) |
Jun 10, 2021 | 51.74 | 51.78 | 51.73 | 51.78 | 1,688,337 | +0.04(+0.07%) |
Jun 09, 2021 | 51.66 | 51.75 | 51.66 | 51.74 | 1,200,810 | +0.14(+0.27%) |
Jun 08, 2021 | 51.60 | 51.62 | 51.59 | 51.60 | 1,238,206 | +0.05(+0.09%) |
Jun 07, 2021 | 51.53 | 51.56 | 51.52 | 51.55 | 2,415,995 | -0.02(-0.04%) |
Jun 04, 2021 | 51.50 | 51.57 | 51.50 | 51.57 | 1,302,173 | +0.10(+0.20%) |
Jun 03, 2021 | 51.50 | 51.51 | 51.45 | 51.47 | 1,496,067 | +0.00(+0.00%) |
Jun 02, 2021 | 51.46 | 51.52 | 51.46 | 51.47 | 1,396,542 | +0.02(+0.04%) |
Jun 01, 2021 | 51.48 | 51.48 | 51.44 | 51.45 | 1,145,788 | +0.02(+0.04%) |
May 28, 2021 | 51.42 | 51.46 | 51.41 | 51.43 | 703,603 | +0.00(+0.00%) |
May 27, 2021 | 51.44 | 51.44 | 51.40 | 51.43 | 825,858 | -0.01(-0.02%) |
May 26, 2021 | 51.40 | 51.44 | 51.38 | 51.44 | 1,228,192 | +0.04(+0.07%) |
May 25, 2021 | 51.36 | 51.40 | 51.34 | 51.40 | 1,073,762 | +0.07(+0.13%) |
May 24, 2021 | 51.31 | 51.35 | 51.30 | 51.33 | 892,343 | +0.01(+0.02%) |
May 21, 2021 | 51.34 | 51.34 | 51.30 | 51.32 | 1,143,300 | +0.05(+0.09%) |
May 20, 2021 | 51.20 | 51.30 | 51.20 | 51.28 | 1,450,010 | +0.06(+0.11%) |
May 19, 2021 | 51.28 | 51.30 | 51.22 | 51.22 | 1,125,868 | -0.07(-0.15%) |
May 18, 2021 | 51.29 | 51.30 | 51.25 | 51.30 | 1,157,375 | +0.01(+0.02%) |
May 17, 2021 | 51.24 | 51.30 | 51.24 | 51.29 | 1,076,834 | +0.04(+0.07%) |
May 14, 2021 | 51.30 | 51.30 | 51.23 | 51.25 | 1,017,171 | +0.02(+0.04%) |
May 13, 2021 | 51.19 | 51.23 | 51.18 | 51.23 | 962,819 | +0.01(+0.02%) |
May 12, 2021 | 51.25 | 51.26 | 51.18 | 51.22 | 1,578,103 | -0.07(-0.13%) |
May 11, 2021 | 51.29 | 51.31 | 51.25 | 51.29 | 1,267,389 | -0.03(-0.05%) |
May 10, 2021 | 51.33 | 51.36 | 51.31 | 51.31 | 1,239,174 | -0.04(-0.07%) |
May 07, 2021 | 51.33 | 51.35 | 51.30 | 51.35 | 1,454,272 | +0.04(+0.07%) |
May 06, 2021 | 51.30 | 51.32 | 51.28 | 51.31 | 1,227,642 | +0.04(+0.07%) |
May 05, 2021 | 51.27 | 51.29 | 51.25 | 51.28 | 1,687,021 | +0.06(+0.11%) |
May 04, 2021 | 51.24 | 51.29 | 51.22 | 51.22 | 1,588,080 | -0.02(-0.04%) |