Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.89 | 44.03 | 43.80 | 43.82 | 382,467 | -0.25(-0.56%) |
Apr 28, 2022 | 44.16 | 44.16 | 44.00 | 44.07 | 644,813 | -0.12(-0.27%) |
Apr 27, 2022 | 44.21 | 44.29 | 44.13 | 44.19 | 885,307 | -0.04(-0.08%) |
Apr 26, 2022 | 44.19 | 44.27 | 44.12 | 44.22 | 2,536,289 | +0.22(+0.50%) |
Apr 25, 2022 | 43.96 | 44.13 | 43.96 | 44.00 | 1,899,214 | +0.29(+0.65%) |
Apr 22, 2022 | 43.75 | 43.88 | 43.70 | 43.72 | 778,612 | -0.15(-0.34%) |
Apr 21, 2022 | 44.05 | 44.09 | 43.76 | 43.86 | 976,872 | -0.42(-0.95%) |
Apr 20, 2022 | 44.06 | 44.28 | 43.96 | 44.28 | 632,578 | +0.45(+1.03%) |
Apr 19, 2022 | 43.96 | 44.07 | 43.82 | 43.83 | 644,758 | -0.40(-0.91%) |
Apr 18, 2022 | 44.16 | 44.32 | 44.16 | 44.24 | 543,689 | -0.05(-0.10%) |
Apr 14, 2022 | 44.55 | 44.57 | 44.27 | 44.28 | 849,790 | -0.30(-0.68%) |
Apr 13, 2022 | 44.65 | 44.77 | 44.59 | 44.59 | 1,305,725 | -0.01(-0.02%) |
Apr 12, 2022 | 44.56 | 44.69 | 44.52 | 44.59 | 562,464 | +0.22(+0.50%) |
Apr 11, 2022 | 44.45 | 44.51 | 44.34 | 44.37 | 662,118 | -0.25(-0.56%) |
Apr 08, 2022 | 44.69 | 44.74 | 44.56 | 44.62 | 685,537 | -0.17(-0.37%) |
Apr 07, 2022 | 44.84 | 44.92 | 44.73 | 44.79 | 1,835,934 | -0.12(-0.27%) |
Apr 06, 2022 | 44.82 | 45.01 | 44.74 | 44.91 | 817,095 | -0.17(-0.37%) |
Apr 05, 2022 | 45.27 | 45.40 | 45.06 | 45.07 | 650,152 | -0.40(-0.89%) |
Apr 04, 2022 | 45.47 | 45.53 | 45.38 | 45.48 | 659,377 | -0.06(-0.14%) |
Apr 01, 2022 | 45.28 | 45.59 | 45.27 | 45.54 | 731,571 | -0.06(-0.12%) |
Mar 31, 2022 | 45.60 | 45.67 | 45.56 | 45.60 | 617,246 | +0.03(+0.07%) |
Mar 30, 2022 | 45.40 | 45.58 | 45.39 | 45.56 | 3,646,222 | +0.05(+0.11%) |
Mar 29, 2022 | 45.30 | 45.51 | 45.30 | 45.51 | 950,269 | +0.25(+0.55%) |
Mar 28, 2022 | 45.20 | 45.34 | 45.20 | 45.27 | 952,051 | +0.04(+0.08%) |
Mar 25, 2022 | 45.44 | 45.46 | 45.21 | 45.23 | 577,824 | -0.37(-0.81%) |
Mar 24, 2022 | 45.56 | 45.65 | 45.51 | 45.60 | 665,104 | -0.09(-0.20%) |
Mar 23, 2022 | 45.57 | 45.70 | 45.52 | 45.69 | 978,659 | +0.17(+0.38%) |
Mar 22, 2022 | 45.62 | 45.62 | 45.51 | 45.51 | 626,186 | -0.22(-0.48%) |
Mar 21, 2022 | 45.94 | 45.95 | 45.71 | 45.73 | 522,497 | -0.39(-0.84%) |
Mar 18, 2022 | 46.01 | 46.21 | 46.01 | 46.12 | 519,224 | +0.09(+0.20%) |
Mar 17, 2022 | 46.00 | 46.11 | 45.97 | 46.03 | 939,511 | +0.05(+0.10%) |
Mar 16, 2022 | 45.91 | 46.01 | 45.73 | 45.98 | 521,367 | +0.06(+0.12%) |
Mar 15, 2022 | 46.07 | 46.12 | 45.87 | 45.93 | 482,501 | +0.13(+0.28%) |
Mar 14, 2022 | 46.07 | 46.11 | 45.80 | 45.80 | 561,540 | -0.54(-1.17%) |
Mar 11, 2022 | 46.41 | 46.44 | 46.31 | 46.34 | 387,122 | -0.04(-0.08%) |
Mar 10, 2022 | 46.44 | 46.30 | 46.38 | 480,206 | -0.26(-0.55%) | |
Mar 09, 2022 | 46.63 | 46.70 | 46.58 | 46.63 | 821,980 | -0.08(-0.18%) |
Mar 08, 2022 | 46.84 | 46.87 | 46.68 | 46.72 | 983,997 | -0.25(-0.53%) |
Mar 07, 2022 | 47.07 | 47.20 | 46.97 | 46.97 | 553,532 | -0.30(-0.64%) |
Mar 04, 2022 | 47.25 | 47.35 | 47.19 | 47.27 | 336,068 | +0.20(+0.43%) |
Mar 03, 2022 | 47.01 | 47.13 | 46.96 | 47.07 | 651,602 | +0.14(+0.29%) |
Mar 02, 2022 | 47.31 | 47.31 | 46.93 | 46.93 | 477,282 | -0.50(-1.05%) |
Mar 01, 2022 | 47.38 | 47.64 | 47.37 | 47.42 | 609,968 | +0.19(+0.41%) |
Feb 28, 2022 | 47.12 | 47.26 | 47.08 | 47.23 | 576,192 | +0.37(+0.78%) |
Feb 25, 2022 | 46.82 | 46.90 | 46.80 | 46.86 | 801,509 | +0.02(+0.04%) |
Feb 24, 2022 | 46.91 | 47.02 | 46.78 | 46.85 | 1,812,140 | -0.01(-0.02%) |
Feb 23, 2022 | 46.80 | 46.89 | 46.70 | 46.85 | 4,015,480 | -0.05(-0.11%) |
Feb 22, 2022 | 46.91 | 46.97 | 46.82 | 46.91 | 554,853 | -0.09(-0.19%) |
Feb 18, 2022 | 46.99 | 0 | +0.08(+0.18%) | |||
Feb 17, 2022 | 46.93 | 47.03 | 46.87 | 46.91 | 537,602 | +0.07(+0.16%) |
Feb 16, 2022 | 46.87 | 46.88 | 46.72 | 46.84 | 417,859 | +0.06(+0.12%) |
Feb 15, 2022 | 46.76 | 46.84 | 46.71 | 46.78 | 747,867 | -0.02(-0.04%) |
Feb 14, 2022 | 46.86 | 46.92 | 46.75 | 46.80 | 858,923 | -0.22(-0.47%) |
Feb 11, 2022 | 46.91 | 47.08 | 46.75 | 47.02 | 551,488 | +0.25(+0.53%) |
Feb 10, 2022 | 47.13 | 47.13 | 46.77 | 46.77 | 747,913 | -0.50(-1.05%) |
Feb 09, 2022 | 47.21 | 47.36 | 47.21 | 47.27 | 806,962 | +0.06(+0.14%) |
Feb 08, 2022 | 47.23 | 47.31 | 47.19 | 47.20 | 509,013 | -0.15(-0.31%) |
Feb 07, 2022 | 47.40 | 47.40 | 47.28 | 47.35 | 550,457 | +0.04(+0.08%) |
Feb 04, 2022 | 47.49 | 47.49 | 47.31 | 47.31 | 607,456 | -0.30(-0.64%) |
Feb 03, 2022 | 47.57 | 47.62 | 554,594 | -0.17(-0.35%) | ||
Feb 02, 2022 | 47.86 | 47.95 | 47.74 | 47.78 | 1,002,029 | +0.05(+0.12%) |
Feb 01, 2022 | 47.74 | 47.78 | 47.60 | 47.73 | 1,930,564 | -0.03(-0.06%) |
Jan 31, 2022 | 47.75 | 47.75 | 785,000 | -0.01(-0.02%) | ||
Jan 28, 2022 | 47.69 | 47.84 | 47.61 | 47.76 | 981,868 | +0.01(+0.02%) |
Jan 27, 2022 | 47.68 | 47.78 | 47.68 | 47.75 | 694,596 | +0.17(+0.35%) |
Jan 26, 2022 | 47.90 | 47.96 | 47.52 | 47.59 | 626,213 | -0.21(-0.44%) |
Jan 25, 2022 | 47.88 | 48.00 | 47.78 | 47.80 | 903,455 | -0.08(-0.17%) |
Jan 24, 2022 | 48.00 | 48.00 | 47.87 | 47.88 | 1,441,132 | -0.01(-0.02%) |
Jan 21, 2022 | 47.92 | 47.98 | 47.86 | 47.89 | 591,628 | +0.15(+0.32%) |
Jan 20, 2022 | 47.83 | 47.83 | 47.72 | 47.74 | 889,416 | +0.01(+0.02%) |
Jan 19, 2022 | 47.71 | 47.79 | 47.67 | 47.73 | 1,091,398 | +0.14(+0.29%) |
Jan 18, 2022 | 47.73 | 47.83 | 47.59 | 47.59 | 1,068,415 | -0.32(-0.67%) |
Jan 14, 2022 | 47.91 | 0 | -0.25(-0.51%) | |||
Jan 13, 2022 | 48.07 | 48.16 | 48.06 | 48.16 | 468,599 | +0.11(+0.23%) |
Jan 12, 2022 | 48.13 | 48.16 | 48.05 | 48.05 | 706,656 | -0.04(-0.08%) |
Jan 11, 2022 | 47.95 | 48.10 | 47.95 | 48.09 | 747,263 | +0.06(+0.13%) |
Jan 10, 2022 | 47.94 | 48.04 | 47.91 | 48.02 | 955,688 | -0.02(-0.04%) |
Jan 07, 2022 | 48.13 | 48.17 | 47.98 | 48.04 | 1,452,722 | -0.14(-0.29%) |
Jan 06, 2022 | 48.15 | 48.23 | 48.12 | 48.18 | 714,562 | -0.05(-0.09%) |
Jan 05, 2022 | 48.40 | 48.46 | 48.22 | 48.23 | 623,764 | -0.16(-0.32%) |
Jan 04, 2022 | 48.41 | 48.43 | 48.33 | 48.38 | 597,201 | -0.07(-0.15%) |
Jan 03, 2022 | 48.68 | 48.68 | 48.45 | 48.45 | 1,116,105 | -0.29(-0.59%) |
Dec 31, 2021 | 48.78 | 48.87 | 48.69 | 48.74 | 457,444 | +0.00(+0.00%) |
Dec 30, 2021 | 48.75 | 48.80 | 48.67 | 48.74 | 567,273 | +0.07(+0.14%) |
Dec 29, 2021 | 48.67 | 48.78 | 48.63 | 48.67 | 1,149,685 | -0.10(-0.21%) |
Dec 28, 2021 | 48.72 | 48.98 | 48.72 | 48.78 | 615,125 | +0.01(+0.02%) |
Dec 27, 2021 | 48.78 | 48.83 | 48.69 | 48.77 | 754,156 | -0.01(-0.02%) |
Dec 23, 2021 | 48.86 | 48.88 | 48.75 | 48.78 | 534,426 | -0.08(-0.16%) |
Dec 22, 2021 | 48.88 | 48.92 | 48.82 | 48.85 | 650,116 | +0.00(+0.00%) |
Dec 21, 2021 | 48.57 | 48.88 | 48.57 | 48.85 | 737,952 | -0.05(-0.09%) |
Dec 20, 2021 | 49.02 | 49.04 | 48.90 | 48.90 | 353,499 | -0.11(-0.22%) |
Dec 17, 2021 | 48.94 | 49.06 | 48.94 | 49.01 | 434,508 | +0.07(+0.15%) |
Dec 16, 2021 | 48.84 | 48.98 | 48.84 | 48.94 | 611,367 | +0.11(+0.22%) |
Dec 15, 2021 | 48.74 | 48.92 | 48.74 | 48.83 | 549,073 | +0.01(+0.02%) |
Dec 14, 2021 | 48.79 | 48.87 | 48.71 | 48.82 | 832,140 | -0.02(-0.04%) |
Dec 13, 2021 | 48.80 | 48.89 | 48.76 | 48.83 | 343,849 | +0.15(+0.30%) |
Dec 10, 2021 | 48.76 | 48.81 | 48.68 | 48.69 | 281,496 | +0.00(+0.00%) |
Dec 09, 2021 | 48.70 | 48.79 | 48.66 | 48.69 | 274,349 | +0.02(+0.04%) |
Dec 08, 2021 | 48.72 | 48.77 | 48.62 | 48.67 | 557,209 | -0.10(-0.21%) |
Dec 07, 2021 | 48.78 | 48.87 | 48.75 | 48.77 | 445,882 | -0.10(-0.21%) |
Dec 06, 2021 | 49.01 | 49.03 | 48.85 | 48.87 | 434,231 | -0.14(-0.28%) |
Dec 03, 2021 | 48.81 | 49.09 | 48.79 | 49.01 | 555,786 | +0.15(+0.30%) |
Dec 02, 2021 | 48.88 | 48.93 | 48.75 | 48.86 | 836,283 | -0.02(-0.04%) |
Dec 01, 2021 | 48.78 | 48.91 | 48.72 | 48.88 | 839,541 | -0.03(-0.06%) |
Nov 30, 2021 | 49.03 | 49.03 | 48.88 | 48.91 | 948,224 | +0.16(+0.32%) |
Nov 29, 2021 | 48.62 | 48.76 | 48.54 | 48.75 | 381,114 | -0.02(-0.04%) |
Nov 26, 2021 | 48.53 | 48.81 | 48.53 | 48.77 | 161,917 | +0.32(+0.66%) |
Nov 24, 2021 | 48.34 | 48.47 | 48.32 | 48.45 | 352,727 | +0.02(+0.04%) |
Nov 23, 2021 | 48.49 | 48.49 | 48.38 | 48.43 | 354,050 | -0.07(-0.15%) |
Nov 22, 2021 | 48.61 | 48.74 | 48.49 | 48.51 | 326,781 | -0.24(-0.49%) |
Nov 19, 2021 | 48.77 | 48.83 | 48.71 | 48.74 | 329,509 | +0.07(+0.15%) |
Nov 18, 2021 | 48.60 | 48.68 | 48.64 | 48.67 | 263,424 | +0.05(+0.11%) |
Nov 17, 2021 | 48.49 | 48.62 | 48.44 | 48.62 | 418,091 | +0.11(+0.23%) |
Nov 16, 2021 | 48.55 | 48.61 | 48.48 | 48.51 | 411,103 | -0.02(-0.04%) |
Nov 15, 2021 | 48.85 | 48.85 | 48.51 | 48.52 | 430,762 | -0.17(-0.35%) |
Nov 12, 2021 | 48.75 | 48.81 | 48.67 | 48.69 | 320,414 | -0.00(-0.01%) |
Nov 11, 2021 | 48.76 | 48.84 | 48.64 | 48.70 | 261,788 | -0.11(-0.22%) |
Nov 10, 2021 | 49.01 | 48.81 | 403,041 | -0.27(-0.56%) | ||
Nov 09, 2021 | 49.03 | 49.25 | 49.03 | 49.08 | 585,807 | +0.12(+0.24%) |
Nov 08, 2021 | 49.03 | 49.03 | 48.95 | 48.96 | 547,371 | -0.07(-0.15%) |
Nov 05, 2021 | 48.89 | 49.08 | 48.89 | 49.04 | 640,140 | +0.20(+0.41%) |
Nov 04, 2021 | 48.68 | 48.87 | 48.68 | 48.83 | 546,462 | +0.11(+0.22%) |
Nov 03, 2021 | 48.79 | 48.82 | 48.66 | 48.72 | 405,897 | -0.06(-0.13%) |
Nov 02, 2021 | 48.74 | 48.83 | 48.74 | 48.79 | 736,875 | +0.06(+0.13%) |
Nov 01, 2021 | 48.67 | 48.75 | 48.66 | 48.72 | 1,518,130 | -0.07(-0.15%) |
Oct 29, 2021 | 48.83 | 48.84 | 48.68 | 48.80 | 359,076 | -0.03(-0.06%) |
Oct 28, 2021 | 48.85 | 48.89 | 48.78 | 48.83 | 563,137 | -0.03(-0.06%) |
Oct 27, 2021 | 48.81 | 48.90 | 48.72 | 48.85 | 716,920 | +0.15(+0.30%) |
Oct 26, 2021 | 48.65 | 48.71 | 48.71 | 366,560 | +0.09(+0.19%) | |
Oct 25, 2021 | 48.58 | 48.65 | 48.51 | 48.62 | 420,681 | +0.03(+0.06%) |
Oct 22, 2021 | 48.54 | 48.61 | 48.51 | 48.59 | 305,849 | +0.05(+0.09%) |
Oct 21, 2021 | 48.56 | 48.60 | 48.48 | 48.54 | 622,796 | -0.06(-0.12%) |
Oct 20, 2021 | 48.59 | 48.66 | 48.57 | 48.60 | 398,477 | -0.04(-0.08%) |
Oct 19, 2021 | 48.69 | 48.69 | 48.61 | 48.64 | 449,998 | -0.11(-0.22%) |
Oct 18, 2021 | 48.67 | 48.76 | 48.35 | 48.75 | 311,803 | -0.01(-0.02%) |
Oct 15, 2021 | 48.77 | 48.80 | 48.74 | 48.76 | 401,806 | -0.12(-0.24%) |
Oct 14, 2021 | 48.79 | 48.89 | 48.79 | 48.88 | 616,379 | +0.07(+0.15%) |
Oct 13, 2021 | 48.70 | 48.80 | 48.69 | 48.80 | 452,992 | +0.14(+0.28%) |
Oct 12, 2021 | 48.56 | 48.68 | 48.56 | 48.67 | 573,211 | +0.08(+0.17%) |
Oct 11, 2021 | 48.46 | 48.61 | 48.46 | 48.58 | 341,350 | -0.05(-0.11%) |
Oct 08, 2021 | 48.59 | 48.71 | 48.59 | 48.64 | 711,333 | -0.05(-0.09%) |
Oct 07, 2021 | 48.82 | 48.83 | 48.65 | 48.68 | 1,467,818 | -0.16(-0.34%) |
Oct 06, 2021 | 48.86 | 48.89 | 48.82 | 48.85 | 425,096 | -0.05(-0.11%) |
Oct 05, 2021 | 48.98 | 48.98 | 48.88 | 48.90 | 401,400 | -0.12(-0.24%) |
Oct 04, 2021 | 49.03 | 49.04 | 48.95 | 49.02 | 484,609 | +0.04(+0.07%) |
Oct 01, 2021 | 49.00 | 49.04 | 48.93 | 48.98 | 1,453,137 | +0.10(+0.21%) |
Sep 30, 2021 | 48.87 | 48.90 | 48.84 | 48.88 | 450,856 | +0.02(+0.04%) |
Sep 29, 2021 | 48.86 | 48.91 | 48.83 | 48.87 | 516,907 | +0.03(+0.06%) |
Sep 28, 2021 | 48.82 | 48.88 | 48.77 | 48.84 | 346,142 | -0.16(-0.34%) |
Sep 27, 2021 | 48.96 | 49.02 | 48.96 | 49.00 | 312,480 | -0.04(-0.07%) |
Sep 24, 2021 | 49.09 | 49.13 | 49.02 | 49.04 | 358,550 | -0.14(-0.28%) |
Sep 23, 2021 | 49.31 | 49.31 | 49.14 | 49.18 | 777,412 | -0.18(-0.37%) |
Sep 22, 2021 | 49.36 | 49.43 | 49.32 | 49.36 | 395,001 | -0.04(-0.07%) |
Sep 21, 2021 | 49.36 | 49.43 | 49.34 | 49.40 | 370,579 | +0.03(+0.06%) |
Sep 20, 2021 | 49.37 | 49.43 | 49.33 | 49.37 | 392,747 | +0.10(+0.20%) |
Sep 17, 2021 | 49.27 | 49.28 | 49.22 | 49.27 | 245,471 | -0.06(-0.13%) |
Sep 16, 2021 | 49.32 | 49.37 | 49.27 | 49.33 | 343,519 | -0.10(-0.20%) |
Sep 15, 2021 | 49.46 | 49.46 | 49.37 | 49.43 | 324,913 | -0.03(-0.06%) |
Sep 14, 2021 | 49.38 | 49.47 | 49.35 | 49.46 | 330,861 | +0.11(+0.22%) |
Sep 13, 2021 | 49.31 | 49.36 | 49.31 | 49.35 | 320,022 | +0.06(+0.13%) |
Sep 10, 2021 | 49.28 | 49.42 | 49.25 | 49.29 | 337,278 | -0.07(-0.15%) |
Sep 09, 2021 | 49.27 | 49.38 | 49.22 | 49.36 | 417,703 | +0.09(+0.19%) |
Sep 08, 2021 | 49.21 | 49.29 | 49.20 | 49.27 | 378,770 | +0.09(+0.19%) |
Sep 07, 2021 | 49.22 | 49.22 | 49.14 | 49.18 | 419,793 | -0.10(-0.20%) |
Sep 03, 2021 | 49.27 | 49.28 | 49.23 | 49.28 | 399,652 | -0.12(-0.24%) |
Sep 02, 2021 | 49.33 | 49.40 | 49.29 | 49.40 | 351,704 | +0.12(+0.24%) |
Sep 01, 2021 | 49.30 | 49.34 | 49.23 | 49.28 | 433,699 | -0.05(-0.09%) |
Aug 31, 2021 | 49.32 | 49.34 | 49.25 | 49.32 | 450,106 | +0.01(+0.02%) |
Aug 30, 2021 | 49.26 | 49.32 | 49.22 | 49.32 | 298,138 | +0.05(+0.11%) |
Aug 27, 2021 | 49.16 | 49.30 | 49.11 | 49.26 | 402,904 | +0.14(+0.28%) |
Aug 26, 2021 | 49.14 | 49.20 | 49.09 | 49.12 | 531,642 | +0.01(+0.02%) |
Aug 25, 2021 | 49.22 | 49.22 | 49.08 | 49.12 | 373,107 | -0.16(-0.31%) |
Aug 24, 2021 | 49.43 | 49.42 | 49.18 | 49.27 | 636,559 | +0.02(+0.03%) |
Aug 23, 2021 | 49.07 | 49.26 | 49.07 | 49.25 | 304,521 | +0.02(+0.04%) |
Aug 20, 2021 | 49.23 | 49.30 | 49.20 | 49.24 | 484,071 | +0.00(+0.00%) |
Aug 19, 2021 | 49.25 | 49.32 | 49.21 | 49.24 | 444,862 | +0.02(+0.04%) |
Aug 18, 2021 | 49.18 | 49.22 | 49.14 | 49.22 | 447,747 | +0.01(+0.02%) |
Aug 17, 2021 | 49.23 | 49.25 | 49.18 | 49.21 | 359,037 | -0.05(-0.09%) |
Aug 16, 2021 | 49.25 | 49.31 | 49.23 | 49.25 | 434,860 | +0.05(+0.09%) |
Aug 13, 2021 | 49.10 | 49.22 | 49.03 | 49.21 | 483,572 | +0.15(+0.30%) |
Aug 12, 2021 | 49.04 | 49.06 | 48.95 | 49.06 | 309,479 | -0.01(-0.02%) |
Aug 11, 2021 | 49.03 | 49.08 | 48.96 | 49.07 | 443,030 | +0.05(+0.09%) |
Aug 10, 2021 | 49.04 | 49.12 | 48.99 | 49.03 | 447,095 | -0.08(-0.17%) |
Aug 09, 2021 | 49.20 | 49.22 | 49.09 | 49.11 | 273,385 | -0.07(-0.15%) |
Aug 06, 2021 | 49.23 | 49.23 | 49.16 | 49.18 | 299,303 | -0.18(-0.37%) |
Aug 05, 2021 | 49.42 | 49.42 | 49.31 | 49.36 | 467,399 | -0.11(-0.22%) |
Aug 04, 2021 | 49.49 | 49.55 | 49.35 | 49.47 | 660,127 | +0.01(+0.02%) |
Aug 03, 2021 | 49.57 | 49.57 | 49.43 | 49.46 | 413,940 | +0.03(+0.06%) |
Aug 02, 2021 | 49.37 | 49.50 | 49.33 | 49.44 | 1,093,875 | +0.09(+0.18%) |
Jul 30, 2021 | 49.34 | 49.35 | 49.30 | 49.35 | 342,051 | +0.05(+0.11%) |
Jul 29, 2021 | 49.28 | 49.31 | 49.20 | 49.29 | 576,511 | -0.05(-0.09%) |
Jul 28, 2021 | 49.27 | 49.34 | 49.21 | 49.34 | 517,064 | +0.03(+0.06%) |
Jul 27, 2021 | 49.23 | 49.32 | 49.22 | 49.31 | 773,960 | +0.08(+0.17%) |
Jul 26, 2021 | 49.33 | 49.33 | 49.20 | 49.23 | 273,421 | -0.01(-0.02%) |
Jul 23, 2021 | 49.26 | 49.26 | 49.15 | 49.24 | 276,290 | +0.01(+0.02%) |
Jul 22, 2021 | 49.15 | 49.27 | 49.14 | 49.23 | 499,455 | +0.06(+0.13%) |
Jul 21, 2021 | 49.15 | 49.19 | 49.11 | 49.16 | 515,166 | -0.14(-0.28%) |
Jul 20, 2021 | 49.49 | 49.49 | 49.26 | 49.30 | 934,390 | -0.02(-0.04%) |
Jul 19, 2021 | 49.28 | 49.36 | 49.24 | 49.32 | 647,902 | +0.24(+0.48%) |
Jul 16, 2021 | 49.04 | 49.12 | 48.93 | 49.08 | 317,613 | +0.00(+0.00%) |
Jul 15, 2021 | 49.19 | 49.19 | 48.98 | 49.08 | 521,786 | +0.10(+0.20%) |
Jul 14, 2021 | 48.93 | 49.01 | 48.93 | 48.98 | 386,264 | +0.07(+0.15%) |
Jul 13, 2021 | 48.95 | 49.02 | 48.84 | 48.91 | 615,026 | -0.05(-0.11%) |
Jul 12, 2021 | 49.00 | 49.04 | 48.94 | 48.96 | 399,587 | -0.02(-0.04%) |
Jul 09, 2021 | 48.98 | 49.04 | 48.94 | 48.98 | 715,166 | -0.15(-0.31%) |
Jul 08, 2021 | 49.09 | 49.18 | 49.05 | 49.14 | 857,097 | +0.13(+0.26%) |
Jul 07, 2021 | 49.01 | 49.10 | 48.98 | 49.01 | 1,003,972 | +0.02(+0.04%) |
Jul 06, 2021 | 48.88 | 49.03 | 48.79 | 48.99 | 290,295 | +0.16(+0.34%) |
Jul 02, 2021 | 48.76 | 48.86 | 48.76 | 48.83 | 462,485 | +0.04(+0.07%) |
Jul 01, 2021 | 48.84 | 48.84 | 48.72 | 48.79 | 508,026 | -0.01(-0.02%) |
Jun 30, 2021 | 48.83 | 48.86 | 48.76 | 48.80 | 1,409,309 | +0.06(+0.12%) |
Jun 29, 2021 | 48.72 | 48.78 | 48.69 | 48.74 | 757,240 | +0.00(+0.00%) |
Jun 28, 2021 | 48.44 | 48.74 | 48.44 | 48.74 | 441,199 | +0.09(+0.19%) |
Jun 25, 2021 | 48.70 | 48.74 | 48.61 | 48.65 | 326,419 | -0.09(-0.19%) |
Jun 24, 2021 | 48.74 | 48.75 | 48.70 | 48.74 | 440,392 | +0.05(+0.09%) |
Jun 23, 2021 | 48.64 | 48.73 | 48.62 | 48.70 | 515,256 | -0.04(-0.07%) |
Jun 22, 2021 | 48.62 | 48.74 | 48.59 | 48.74 | 563,164 | +0.03(+0.06%) |
Jun 21, 2021 | 48.69 | 48.73 | 48.65 | 48.71 | 370,528 | -0.11(-0.22%) |
Jun 18, 2021 | 48.68 | 48.82 | 48.62 | 48.82 | 837,702 | +0.14(+0.28%) |
Jun 17, 2021 | 48.58 | 48.77 | 48.55 | 48.68 | 557,918 | +0.17(+0.36%) |
Jun 16, 2021 | 48.72 | 48.74 | 48.46 | 48.51 | 765,018 | -0.17(-0.35%) |
Jun 15, 2021 | 48.68 | 48.68 | 48.63 | 48.68 | 529,084 | -0.03(-0.06%) |
Jun 14, 2021 | 48.81 | 48.83 | 48.67 | 48.71 | 381,225 | -0.10(-0.20%) |
Jun 11, 2021 | 48.81 | 48.81 | 48.75 | 48.81 | 374,096 | -0.02(-0.04%) |
Jun 10, 2021 | 48.72 | 48.83 | 48.61 | 48.83 | 519,241 | +0.11(+0.22%) |
Jun 09, 2021 | 48.75 | 48.78 | 48.69 | 48.72 | 1,040,849 | +0.08(+0.17%) |
Jun 08, 2021 | 48.64 | 48.64 | 48.59 | 48.64 | 446,454 | +0.07(+0.15%) |
Jun 07, 2021 | 48.55 | 48.56 | 48.52 | 48.56 | 458,547 | +0.00(+0.00%) |
Jun 04, 2021 | 48.45 | 48.59 | 48.45 | 48.56 | 401,496 | +0.15(+0.30%) |
Jun 03, 2021 | 48.47 | 48.47 | 48.41 | 48.42 | 364,303 | -0.08(-0.17%) |
Jun 02, 2021 | 48.52 | 48.52 | 48.47 | 48.50 | 380,639 | +0.05(+0.11%) |
Jun 01, 2021 | 48.44 | 48.48 | 48.38 | 48.44 | 1,049,141 | -0.03(-0.06%) |
May 28, 2021 | 48.47 | 48.53 | 48.45 | 48.47 | 637,146 | -0.01(-0.02%) |
May 27, 2021 | 48.47 | 48.52 | 48.43 | 48.48 | 357,427 | -0.05(-0.09%) |
May 26, 2021 | 48.54 | 48.57 | 48.48 | 48.53 | 474,652 | -0.03(-0.06%) |
May 25, 2021 | 48.43 | 48.55 | 48.43 | 48.55 | 518,528 | +0.15(+0.32%) |
May 24, 2021 | 48.42 | 48.44 | 48.36 | 48.40 | 485,132 | +0.07(+0.15%) |
May 21, 2021 | 48.35 | 48.37 | 48.30 | 48.33 | 532,183 | -0.01(-0.03%) |
May 20, 2021 | 48.27 | 48.36 | 48.25 | 48.34 | 396,324 | +0.12(+0.24%) |
May 19, 2021 | 48.28 | 48.33 | 48.16 | 48.22 | 332,950 | -0.04(-0.08%) |
May 18, 2021 | 48.26 | 48.30 | 48.22 | 48.26 | 384,033 | -0.04(-0.08%) |
May 17, 2021 | 48.29 | 48.32 | 48.26 | 48.29 | 657,449 | +0.00(+0.00%) |
May 14, 2021 | 48.27 | 48.34 | 48.24 | 48.29 | 412,960 | +0.09(+0.19%) |
May 13, 2021 | 48.19 | 48.25 | 48.19 | 48.20 | 698,731 | +0.05(+0.09%) |
May 12, 2021 | 48.26 | 48.28 | 48.14 | 48.16 | 1,000,146 | -0.16(-0.34%) |
May 11, 2021 | 48.33 | 48.36 | 48.29 | 48.32 | 816,119 | -0.08(-0.17%) |
May 10, 2021 | 48.48 | 48.51 | 48.36 | 48.40 | 698,156 | -0.05(-0.09%) |
May 07, 2021 | 48.44 | 48.60 | 48.42 | 48.45 | 744,028 | -0.01(-0.02%) |
May 06, 2021 | 48.43 | 48.49 | 48.37 | 48.46 | 661,029 | +0.05(+0.11%) |
May 05, 2021 | 48.36 | 48.43 | 48.33 | 48.40 | 787,303 | +0.02(+0.04%) |
May 04, 2021 | 48.39 | 48.44 | 48.34 | 48.39 | 520,294 | +0.06(+0.13%) |