Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.85 | 43.85 | 43.71 | 43.83 | 356,703 | -0.26(-0.59%) |
May 27, 2022 | 44.06 | 44.15 | 44.05 | 44.09 | 302,518 | +0.13(+0.29%) |
May 26, 2022 | 43.95 | 44.04 | 43.87 | 43.96 | 520,648 | +0.00(+0.00%) |
May 25, 2022 | 43.88 | 43.99 | 43.80 | 43.96 | 917,326 | +0.11(+0.25%) |
May 24, 2022 | 43.66 | 43.91 | 43.63 | 43.85 | 502,869 | +0.29(+0.66%) |
May 23, 2022 | 43.60 | 43.70 | 43.54 | 43.57 | 426,353 | -0.17(-0.38%) |
May 20, 2022 | 43.60 | 43.76 | 43.56 | 43.73 | 556,409 | +0.22(+0.51%) |
May 19, 2022 | 43.71 | 43.71 | 43.50 | 43.51 | 593,739 | +0.07(+0.17%) |
May 18, 2022 | 43.26 | 43.52 | 43.26 | 43.44 | 512,719 | +0.08(+0.19%) |
May 17, 2022 | 43.40 | 43.48 | 43.35 | 43.35 | 585,813 | -0.30(-0.70%) |
May 16, 2022 | 43.61 | 43.74 | 43.60 | 43.66 | 778,573 | +0.13(+0.30%) |
May 13, 2022 | 43.58 | 43.65 | 43.51 | 43.53 | 678,820 | -0.17(-0.38%) |
May 12, 2022 | 43.70 | 43.81 | 43.68 | 43.70 | 677,163 | +0.06(+0.15%) |
May 11, 2022 | 43.31 | 43.66 | 43.31 | 43.63 | 1,022,115 | +0.18(+0.40%) |
May 10, 2022 | 43.52 | 43.64 | 43.42 | 43.46 | 4,167,454 | +0.14(+0.32%) |
May 09, 2022 | 43.16 | 43.40 | 43.15 | 43.32 | 749,869 | +0.12(+0.28%) |
May 06, 2022 | 43.18 | 43.40 | 43.17 | 43.20 | 994,811 | -0.21(-0.49%) |
May 05, 2022 | 43.50 | 43.58 | 43.22 | 43.41 | 1,431,111 | -0.37(-0.84%) |
May 04, 2022 | 43.56 | 43.81 | 43.42 | 43.78 | 671,011 | +0.22(+0.51%) |
May 03, 2022 | 43.75 | 43.83 | 43.56 | 43.56 | 1,499,674 | -0.06(-0.13%) |
May 02, 2022 | 43.68 | 43.70 | 43.54 | 43.61 | 1,020,129 | -0.20(-0.46%) |
Apr 29, 2022 | 43.89 | 44.03 | 43.80 | 43.82 | 382,478 | -0.25(-0.56%) |
Apr 28, 2022 | 44.16 | 44.16 | 44.00 | 44.06 | 644,831 | -0.12(-0.27%) |
Apr 27, 2022 | 44.21 | 44.29 | 44.13 | 44.18 | 885,332 | -0.04(-0.08%) |
Apr 26, 2022 | 44.18 | 44.27 | 44.12 | 44.22 | 2,536,361 | +0.22(+0.50%) |
Apr 25, 2022 | 43.96 | 44.13 | 43.96 | 44.00 | 1,899,268 | +0.29(+0.65%) |
Apr 22, 2022 | 43.75 | 43.88 | 43.70 | 43.71 | 778,634 | -0.15(-0.34%) |
Apr 21, 2022 | 44.05 | 44.09 | 43.76 | 43.86 | 976,899 | -0.42(-0.95%) |
Apr 20, 2022 | 44.06 | 44.28 | 43.96 | 44.28 | 632,596 | +0.45(+1.03%) |
Apr 19, 2022 | 43.96 | 44.07 | 43.82 | 43.83 | 644,776 | -0.40(-0.91%) |
Apr 18, 2022 | 44.16 | 44.31 | 44.16 | 44.23 | 543,705 | -0.05(-0.10%) |
Apr 14, 2022 | 44.55 | 44.57 | 44.27 | 44.28 | 849,814 | -0.30(-0.68%) |
Apr 13, 2022 | 44.65 | 44.77 | 44.58 | 44.58 | 1,305,761 | -0.01(-0.02%) |
Apr 12, 2022 | 44.56 | 44.69 | 44.52 | 44.59 | 562,480 | +0.22(+0.50%) |
Apr 11, 2022 | 44.45 | 44.51 | 44.34 | 44.37 | 662,136 | -0.25(-0.56%) |
Apr 08, 2022 | 44.69 | 44.74 | 44.56 | 44.62 | 685,556 | -0.17(-0.37%) |
Apr 07, 2022 | 44.84 | 44.92 | 44.73 | 44.79 | 1,835,986 | -0.12(-0.27%) |
Apr 06, 2022 | 44.81 | 45.01 | 44.74 | 44.91 | 817,118 | -0.17(-0.37%) |
Apr 05, 2022 | 45.27 | 45.40 | 45.06 | 45.07 | 650,171 | -0.40(-0.89%) |
Apr 04, 2022 | 45.47 | 45.53 | 45.37 | 45.48 | 659,396 | -0.06(-0.14%) |
Apr 01, 2022 | 45.28 | 45.59 | 45.27 | 45.54 | 731,592 | -0.06(-0.12%) |
Mar 31, 2022 | 45.60 | 45.67 | 45.56 | 45.60 | 617,263 | +0.03(+0.07%) |
Mar 30, 2022 | 45.40 | 45.58 | 45.39 | 45.56 | 3,646,325 | +0.05(+0.11%) |
Mar 29, 2022 | 45.30 | 45.51 | 45.30 | 45.51 | 950,296 | +0.25(+0.55%) |
Mar 28, 2022 | 45.20 | 45.34 | 45.20 | 45.26 | 952,078 | +0.04(+0.08%) |
Mar 25, 2022 | 45.44 | 45.46 | 45.20 | 45.23 | 577,840 | -0.37(-0.81%) |
Mar 24, 2022 | 45.56 | 45.65 | 45.51 | 45.60 | 665,123 | -0.09(-0.20%) |
Mar 23, 2022 | 45.57 | 45.70 | 45.52 | 45.69 | 978,687 | +0.17(+0.38%) |
Mar 22, 2022 | 45.61 | 45.61 | 45.51 | 45.51 | 626,203 | -0.22(-0.48%) |
Mar 21, 2022 | 45.94 | 45.94 | 45.71 | 45.73 | 522,512 | -0.39(-0.84%) |
Mar 18, 2022 | 46.01 | 46.21 | 46.01 | 46.12 | 519,239 | +0.09(+0.20%) |
Mar 17, 2022 | 46.00 | 46.11 | 45.97 | 46.03 | 939,537 | +0.05(+0.10%) |
Mar 16, 2022 | 45.91 | 46.01 | 45.72 | 45.98 | 521,382 | +0.06(+0.12%) |
Mar 15, 2022 | 46.07 | 46.12 | 45.87 | 45.93 | 482,515 | +0.13(+0.28%) |
Mar 14, 2022 | 46.06 | 46.11 | 45.80 | 45.80 | 561,556 | -0.54(-1.17%) |
Mar 11, 2022 | 46.40 | 46.43 | 46.31 | 46.34 | 387,133 | -0.04(-0.08%) |
Mar 10, 2022 | 46.44 | 46.30 | 46.38 | 480,219 | -0.26(-0.55%) | |
Mar 09, 2022 | 46.63 | 46.70 | 46.58 | 46.63 | 822,003 | -0.08(-0.18%) |
Mar 08, 2022 | 46.84 | 46.87 | 46.68 | 46.72 | 984,025 | -0.25(-0.53%) |
Mar 07, 2022 | 47.06 | 47.20 | 46.96 | 46.96 | 553,547 | -0.30(-0.64%) |
Mar 04, 2022 | 47.25 | 47.35 | 47.19 | 47.27 | 336,078 | +0.20(+0.43%) |
Mar 03, 2022 | 47.01 | 47.13 | 46.95 | 47.06 | 651,621 | +0.14(+0.29%) |
Mar 02, 2022 | 47.31 | 47.31 | 46.93 | 46.93 | 477,296 | -0.50(-1.05%) |
Mar 01, 2022 | 47.38 | 47.64 | 47.37 | 47.42 | 609,985 | +0.19(+0.41%) |
Feb 28, 2022 | 47.12 | 47.26 | 47.08 | 47.23 | 576,209 | +0.37(+0.78%) |
Feb 25, 2022 | 46.82 | 46.90 | 46.80 | 46.86 | 801,532 | +0.02(+0.04%) |
Feb 24, 2022 | 46.91 | 47.02 | 46.78 | 46.84 | 1,812,191 | -0.01(-0.02%) |
Feb 23, 2022 | 46.80 | 46.89 | 46.70 | 46.85 | 4,015,595 | -0.05(-0.11%) |
Feb 22, 2022 | 46.91 | 46.96 | 46.82 | 46.90 | 554,869 | -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 | 537,617 | +0.07(+0.16%) |
Feb 16, 2022 | 46.87 | 46.88 | 46.72 | 46.84 | 417,871 | +0.05(+0.12%) |
Feb 15, 2022 | 46.76 | 46.84 | 46.71 | 46.78 | 747,888 | -0.02(-0.04%) |
Feb 14, 2022 | 46.86 | 46.92 | 46.75 | 46.80 | 858,948 | -0.22(-0.47%) |
Feb 11, 2022 | 46.91 | 47.07 | 46.74 | 47.02 | 551,504 | +0.25(+0.53%) |
Feb 10, 2022 | 47.13 | 47.13 | 46.77 | 46.77 | 747,934 | -0.50(-1.05%) |
Feb 09, 2022 | 47.21 | 47.36 | 47.21 | 47.27 | 806,985 | +0.06(+0.14%) |
Feb 08, 2022 | 47.23 | 47.31 | 47.19 | 47.20 | 509,028 | -0.15(-0.31%) |
Feb 07, 2022 | 47.39 | 47.39 | 47.28 | 47.35 | 550,473 | +0.04(+0.08%) |
Feb 04, 2022 | 47.49 | 47.49 | 47.31 | 47.31 | 607,473 | -0.30(-0.64%) |
Feb 03, 2022 | 47.57 | 47.62 | 554,610 | -0.16(-0.35%) | ||
Feb 02, 2022 | 47.86 | 47.95 | 47.74 | 47.78 | 1,002,057 | +0.05(+0.12%) |
Feb 01, 2022 | 47.73 | 47.78 | 47.59 | 47.73 | 1,930,619 | -0.03(-0.06%) |
Jan 31, 2022 | 47.75 | 47.75 | 785,022 | -0.01(-0.02%) | ||
Jan 28, 2022 | 47.69 | 47.84 | 47.61 | 47.76 | 981,896 | +0.01(+0.02%) |
Jan 27, 2022 | 47.68 | 47.78 | 47.68 | 47.75 | 694,616 | +0.17(+0.35%) |
Jan 26, 2022 | 47.90 | 47.96 | 47.51 | 47.59 | 626,231 | -0.21(-0.44%) |
Jan 25, 2022 | 47.88 | 48.00 | 47.78 | 47.80 | 903,480 | -0.08(-0.17%) |
Jan 24, 2022 | 48.00 | 48.00 | 47.87 | 47.88 | 1,441,173 | -0.01(-0.02%) |
Jan 21, 2022 | 47.92 | 47.98 | 47.86 | 47.89 | 591,645 | +0.15(+0.32%) |
Jan 20, 2022 | 47.83 | 47.83 | 47.72 | 47.74 | 889,442 | +0.01(+0.02%) |
Jan 19, 2022 | 47.71 | 47.78 | 47.67 | 47.73 | 1,091,429 | +0.14(+0.29%) |
Jan 18, 2022 | 47.73 | 47.83 | 47.59 | 47.59 | 1,068,446 | -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 | 468,612 | +0.11(+0.23%) |
Jan 12, 2022 | 48.13 | 48.16 | 48.05 | 48.05 | 706,676 | -0.04(-0.08%) |
Jan 11, 2022 | 47.95 | 48.10 | 47.95 | 48.09 | 747,285 | +0.06(+0.13%) |
Jan 10, 2022 | 47.94 | 48.04 | 47.91 | 48.02 | 955,716 | -0.02(-0.04%) |
Jan 07, 2022 | 48.13 | 48.17 | 47.98 | 48.04 | 1,452,764 | -0.14(-0.29%) |
Jan 06, 2022 | 48.15 | 48.22 | 48.12 | 48.18 | 714,583 | -0.05(-0.09%) |
Jan 05, 2022 | 48.40 | 48.46 | 48.22 | 48.22 | 623,782 | -0.16(-0.32%) |
Jan 04, 2022 | 48.41 | 48.43 | 48.33 | 48.38 | 597,218 | -0.07(-0.15%) |
Jan 03, 2022 | 48.68 | 48.68 | 48.44 | 48.45 | 1,116,137 | -0.29(-0.59%) |
Dec 31, 2021 | 48.77 | 48.87 | 48.69 | 48.74 | 457,457 | +0.00(+0.00%) |
Dec 30, 2021 | 48.75 | 48.80 | 48.66 | 48.74 | 567,289 | +0.07(+0.14%) |
Dec 29, 2021 | 48.67 | 48.78 | 48.63 | 48.67 | 1,149,718 | -0.10(-0.21%) |
Dec 28, 2021 | 48.72 | 48.98 | 48.72 | 48.77 | 615,143 | +0.01(+0.02%) |
Dec 27, 2021 | 48.77 | 48.83 | 48.69 | 48.76 | 754,177 | -0.01(-0.02%) |
Dec 23, 2021 | 48.86 | 48.88 | 48.75 | 48.77 | 534,441 | -0.08(-0.16%) |
Dec 22, 2021 | 48.88 | 48.92 | 48.81 | 48.85 | 650,134 | +0.00(+0.00%) |
Dec 21, 2021 | 48.57 | 48.88 | 48.57 | 48.85 | 737,973 | -0.05(-0.09%) |
Dec 20, 2021 | 49.02 | 49.04 | 48.90 | 48.90 | 353,509 | -0.11(-0.22%) |
Dec 17, 2021 | 48.93 | 49.05 | 48.93 | 49.01 | 434,520 | +0.07(+0.15%) |
Dec 16, 2021 | 48.84 | 48.98 | 48.84 | 48.93 | 611,384 | +0.11(+0.22%) |
Dec 15, 2021 | 48.74 | 48.92 | 48.74 | 48.82 | 549,088 | +0.01(+0.02%) |
Dec 14, 2021 | 48.79 | 48.87 | 48.71 | 48.81 | 832,163 | -0.02(-0.04%) |
Dec 13, 2021 | 48.80 | 48.89 | 48.76 | 48.83 | 343,859 | +0.15(+0.30%) |
Dec 10, 2021 | 48.76 | 48.81 | 48.68 | 48.69 | 281,504 | +0.00(+0.00%) |
Dec 09, 2021 | 48.70 | 48.78 | 48.66 | 48.69 | 274,357 | +0.02(+0.04%) |
Dec 08, 2021 | 48.72 | 48.77 | 48.61 | 48.67 | 557,224 | -0.10(-0.21%) |
Dec 07, 2021 | 48.78 | 48.87 | 48.75 | 48.77 | 445,895 | -0.10(-0.21%) |
Dec 06, 2021 | 49.01 | 49.03 | 48.85 | 48.87 | 434,243 | -0.14(-0.28%) |
Dec 03, 2021 | 48.81 | 49.09 | 48.79 | 49.01 | 555,802 | +0.15(+0.30%) |
Dec 02, 2021 | 48.88 | 48.92 | 48.75 | 48.86 | 836,306 | -0.02(-0.04%) |
Dec 01, 2021 | 48.78 | 48.91 | 48.71 | 48.88 | 839,565 | -0.03(-0.06%) |
Nov 30, 2021 | 49.03 | 49.03 | 48.88 | 48.91 | 948,251 | +0.16(+0.32%) |
Nov 29, 2021 | 48.62 | 48.76 | 48.54 | 48.75 | 381,125 | -0.02(-0.04%) |
Nov 26, 2021 | 48.52 | 48.81 | 48.52 | 48.77 | 161,921 | +0.32(+0.66%) |
Nov 24, 2021 | 48.34 | 48.47 | 48.32 | 48.45 | 352,737 | +0.02(+0.04%) |
Nov 23, 2021 | 48.49 | 48.49 | 48.38 | 48.43 | 354,060 | -0.07(-0.15%) |
Nov 22, 2021 | 48.60 | 48.74 | 48.49 | 48.50 | 326,790 | -0.24(-0.49%) |
Nov 19, 2021 | 48.77 | 48.83 | 48.70 | 48.74 | 329,518 | +0.07(+0.15%) |
Nov 18, 2021 | 48.60 | 48.67 | 48.63 | 48.67 | 263,432 | +0.05(+0.11%) |
Nov 17, 2021 | 48.49 | 48.61 | 48.44 | 48.61 | 418,103 | +0.11(+0.23%) |
Nov 16, 2021 | 48.55 | 48.60 | 48.48 | 48.50 | 411,115 | -0.02(-0.04%) |
Nov 15, 2021 | 48.85 | 48.85 | 48.51 | 48.52 | 430,775 | -0.17(-0.35%) |
Nov 12, 2021 | 48.75 | 48.80 | 48.67 | 48.69 | 320,423 | -0.00(-0.01%) |
Nov 11, 2021 | 48.76 | 48.84 | 48.64 | 48.70 | 261,796 | -0.11(-0.22%) |
Nov 10, 2021 | 49.01 | 48.81 | 403,053 | -0.27(-0.56%) | ||
Nov 09, 2021 | 49.02 | 49.25 | 49.02 | 49.08 | 585,823 | +0.12(+0.24%) |
Nov 08, 2021 | 49.02 | 49.02 | 48.95 | 48.96 | 547,387 | -0.07(-0.15%) |
Nov 05, 2021 | 48.89 | 49.07 | 48.89 | 49.03 | 640,158 | +0.20(+0.41%) |
Nov 04, 2021 | 48.68 | 48.87 | 48.68 | 48.83 | 546,477 | +0.11(+0.22%) |
Nov 03, 2021 | 48.79 | 48.81 | 48.66 | 48.72 | 405,909 | -0.06(-0.13%) |
Nov 02, 2021 | 48.74 | 48.83 | 48.74 | 48.79 | 736,896 | +0.06(+0.13%) |
Nov 01, 2021 | 48.67 | 48.75 | 48.66 | 48.72 | 1,518,173 | -0.07(-0.15%) |
Oct 29, 2021 | 48.82 | 48.84 | 48.68 | 48.80 | 359,086 | -0.03(-0.06%) |
Oct 28, 2021 | 48.85 | 48.89 | 48.78 | 48.82 | 563,153 | -0.03(-0.06%) |
Oct 27, 2021 | 48.81 | 48.90 | 48.72 | 48.85 | 716,941 | +0.15(+0.30%) |
Oct 26, 2021 | 48.65 | 48.70 | 48.70 | 366,571 | +0.09(+0.19%) | |
Oct 25, 2021 | 48.58 | 48.65 | 48.50 | 48.61 | 420,693 | +0.03(+0.06%) |
Oct 22, 2021 | 48.54 | 48.60 | 48.51 | 48.59 | 305,857 | +0.05(+0.09%) |
Oct 21, 2021 | 48.56 | 48.60 | 48.48 | 48.54 | 622,814 | -0.06(-0.12%) |
Oct 20, 2021 | 48.59 | 48.65 | 48.57 | 48.60 | 398,488 | -0.04(-0.08%) |
Oct 19, 2021 | 48.69 | 48.69 | 48.61 | 48.64 | 450,011 | -0.11(-0.22%) |
Oct 18, 2021 | 48.67 | 48.76 | 48.35 | 48.75 | 311,812 | -0.01(-0.02%) |
Oct 15, 2021 | 48.77 | 48.80 | 48.74 | 48.76 | 401,817 | -0.12(-0.24%) |
Oct 14, 2021 | 48.79 | 48.89 | 48.79 | 48.87 | 616,397 | +0.07(+0.15%) |
Oct 13, 2021 | 48.70 | 48.80 | 48.69 | 48.80 | 453,005 | +0.14(+0.28%) |
Oct 12, 2021 | 48.55 | 48.68 | 48.55 | 48.66 | 573,227 | +0.08(+0.17%) |
Oct 11, 2021 | 48.46 | 48.61 | 48.46 | 48.58 | 341,359 | -0.05(-0.11%) |
Oct 08, 2021 | 48.59 | 48.70 | 48.59 | 48.64 | 711,354 | -0.05(-0.09%) |
Oct 07, 2021 | 48.82 | 48.83 | 48.65 | 48.68 | 1,467,860 | -0.16(-0.34%) |
Oct 06, 2021 | 48.86 | 48.88 | 48.82 | 48.85 | 425,108 | -0.05(-0.11%) |
Oct 05, 2021 | 48.97 | 48.97 | 48.88 | 48.90 | 401,411 | -0.12(-0.24%) |
Oct 04, 2021 | 49.03 | 49.04 | 48.95 | 49.02 | 484,623 | +0.04(+0.07%) |
Oct 01, 2021 | 49.00 | 49.04 | 48.93 | 48.98 | 1,453,178 | +0.10(+0.21%) |
Sep 30, 2021 | 48.86 | 48.90 | 48.84 | 48.88 | 450,868 | +0.02(+0.04%) |
Sep 29, 2021 | 48.86 | 48.91 | 48.83 | 48.86 | 516,922 | +0.03(+0.06%) |
Sep 28, 2021 | 48.82 | 48.88 | 48.77 | 48.84 | 346,152 | -0.16(-0.34%) |
Sep 27, 2021 | 48.96 | 49.02 | 48.96 | 49.00 | 312,489 | -0.04(-0.07%) |
Sep 24, 2021 | 49.08 | 49.13 | 49.02 | 49.04 | 358,560 | -0.14(-0.28%) |
Sep 23, 2021 | 49.31 | 49.31 | 49.14 | 49.17 | 777,434 | -0.18(-0.37%) |
Sep 22, 2021 | 49.36 | 49.42 | 49.32 | 49.36 | 395,012 | -0.04(-0.07%) |
Sep 21, 2021 | 49.36 | 49.43 | 49.34 | 49.40 | 370,589 | +0.03(+0.06%) |
Sep 20, 2021 | 49.37 | 49.42 | 49.33 | 49.37 | 392,758 | +0.10(+0.20%) |
Sep 17, 2021 | 49.27 | 49.28 | 49.22 | 49.27 | 245,478 | -0.06(-0.13%) |
Sep 16, 2021 | 49.31 | 49.37 | 49.27 | 49.33 | 343,528 | -0.10(-0.20%) |
Sep 15, 2021 | 49.46 | 49.46 | 49.37 | 49.43 | 324,922 | -0.03(-0.06%) |
Sep 14, 2021 | 49.38 | 49.47 | 49.35 | 49.46 | 330,870 | +0.11(+0.22%) |
Sep 13, 2021 | 49.31 | 49.36 | 49.31 | 49.35 | 320,031 | +0.06(+0.13%) |
Sep 10, 2021 | 49.28 | 49.41 | 49.25 | 49.29 | 337,287 | -0.07(-0.15%) |
Sep 09, 2021 | 49.27 | 49.38 | 49.22 | 49.36 | 417,715 | +0.09(+0.19%) |
Sep 08, 2021 | 49.20 | 49.29 | 49.20 | 49.27 | 378,781 | +0.09(+0.19%) |
Sep 07, 2021 | 49.21 | 49.22 | 49.14 | 49.18 | 419,805 | -0.10(-0.20%) |
Sep 03, 2021 | 49.27 | 49.28 | 49.23 | 49.28 | 399,663 | -0.12(-0.24%) |
Sep 02, 2021 | 49.33 | 49.40 | 49.29 | 49.40 | 351,714 | +0.12(+0.24%) |
Sep 01, 2021 | 49.30 | 49.34 | 49.23 | 49.28 | 433,712 | -0.05(-0.09%) |
Aug 31, 2021 | 49.31 | 49.34 | 49.25 | 49.32 | 450,118 | +0.01(+0.02%) |
Aug 30, 2021 | 49.26 | 49.32 | 49.22 | 49.31 | 298,146 | +0.05(+0.11%) |
Aug 27, 2021 | 49.16 | 49.30 | 49.10 | 49.26 | 402,916 | +0.14(+0.28%) |
Aug 26, 2021 | 49.14 | 49.20 | 49.09 | 49.12 | 531,657 | +0.01(+0.02%) |
Aug 25, 2021 | 49.21 | 49.22 | 49.08 | 49.11 | 373,118 | -0.16(-0.31%) |
Aug 24, 2021 | 49.42 | 49.42 | 49.18 | 49.27 | 636,577 | +0.02(+0.03%) |
Aug 23, 2021 | 49.07 | 49.26 | 49.07 | 49.25 | 304,530 | +0.02(+0.04%) |
Aug 20, 2021 | 49.23 | 49.30 | 49.20 | 49.23 | 484,085 | +0.00(+0.00%) |
Aug 19, 2021 | 49.25 | 49.32 | 49.21 | 49.23 | 444,875 | +0.02(+0.04%) |
Aug 18, 2021 | 49.18 | 49.22 | 49.13 | 49.22 | 447,760 | +0.01(+0.02%) |
Aug 17, 2021 | 49.23 | 49.25 | 49.18 | 49.21 | 359,047 | -0.05(-0.09%) |
Aug 16, 2021 | 49.25 | 49.31 | 49.23 | 49.25 | 434,873 | +0.05(+0.09%) |
Aug 13, 2021 | 49.10 | 49.22 | 49.03 | 49.21 | 483,586 | +0.15(+0.30%) |
Aug 12, 2021 | 49.03 | 49.06 | 48.95 | 49.06 | 309,488 | -0.01(-0.02%) |
Aug 11, 2021 | 49.02 | 49.08 | 48.96 | 49.07 | 443,043 | +0.05(+0.09%) |
Aug 10, 2021 | 49.03 | 49.12 | 48.99 | 49.02 | 447,108 | -0.08(-0.17%) |
Aug 09, 2021 | 49.20 | 49.22 | 49.09 | 49.11 | 273,393 | -0.07(-0.15%) |
Aug 06, 2021 | 49.23 | 49.23 | 49.16 | 49.18 | 299,311 | -0.18(-0.37%) |
Aug 05, 2021 | 49.42 | 49.42 | 49.31 | 49.36 | 467,413 | -0.11(-0.22%) |
Aug 04, 2021 | 49.49 | 49.54 | 49.34 | 49.47 | 660,146 | +0.01(+0.02%) |
Aug 03, 2021 | 49.57 | 49.57 | 49.43 | 49.46 | 413,952 | +0.03(+0.06%) |
Aug 02, 2021 | 49.37 | 49.50 | 49.33 | 49.43 | 1,093,906 | +0.09(+0.18%) |
Jul 30, 2021 | 49.33 | 49.35 | 49.30 | 49.34 | 342,061 | +0.05(+0.11%) |
Jul 29, 2021 | 49.28 | 49.31 | 49.20 | 49.29 | 576,527 | -0.05(-0.09%) |
Jul 28, 2021 | 49.27 | 49.33 | 49.21 | 49.33 | 517,079 | +0.03(+0.06%) |
Jul 27, 2021 | 49.23 | 49.32 | 49.22 | 49.31 | 773,982 | +0.08(+0.17%) |
Jul 26, 2021 | 49.33 | 49.33 | 49.20 | 49.23 | 273,429 | -0.01(-0.02%) |
Jul 23, 2021 | 49.26 | 49.26 | 49.15 | 49.23 | 276,298 | +0.01(+0.02%) |
Jul 22, 2021 | 49.15 | 49.27 | 49.13 | 49.23 | 499,469 | +0.06(+0.13%) |
Jul 21, 2021 | 49.15 | 49.19 | 49.11 | 49.16 | 515,181 | -0.14(-0.28%) |
Jul 20, 2021 | 49.49 | 49.49 | 49.26 | 49.30 | 934,416 | -0.02(-0.04%) |
Jul 19, 2021 | 49.28 | 49.36 | 49.23 | 49.32 | 647,920 | +0.24(+0.48%) |
Jul 16, 2021 | 49.03 | 49.12 | 48.93 | 49.08 | 317,622 | +0.00(+0.00%) |
Jul 15, 2021 | 49.19 | 49.19 | 48.98 | 49.08 | 521,801 | +0.10(+0.20%) |
Jul 14, 2021 | 48.93 | 49.01 | 48.93 | 48.98 | 386,275 | +0.07(+0.15%) |
Jul 13, 2021 | 48.95 | 49.02 | 48.83 | 48.91 | 615,043 | -0.05(-0.11%) |
Jul 12, 2021 | 49.00 | 49.03 | 48.93 | 48.96 | 399,598 | -0.02(-0.04%) |
Jul 09, 2021 | 48.98 | 49.04 | 48.94 | 48.98 | 715,186 | -0.15(-0.31%) |
Jul 08, 2021 | 49.09 | 49.18 | 49.05 | 49.13 | 857,122 | +0.13(+0.26%) |
Jul 07, 2021 | 49.01 | 49.10 | 48.98 | 49.01 | 1,004,001 | +0.02(+0.04%) |
Jul 06, 2021 | 48.88 | 49.03 | 48.79 | 48.99 | 290,303 | +0.16(+0.34%) |
Jul 02, 2021 | 48.76 | 48.86 | 48.76 | 48.83 | 462,498 | +0.04(+0.07%) |
Jul 01, 2021 | 48.83 | 48.83 | 48.72 | 48.79 | 508,041 | -0.01(-0.02%) |
Jun 30, 2021 | 48.83 | 48.86 | 48.76 | 48.80 | 1,409,349 | +0.06(+0.12%) |
Jun 29, 2021 | 48.72 | 48.78 | 48.69 | 48.74 | 757,261 | +0.00(+0.00%) |
Jun 28, 2021 | 48.43 | 48.74 | 48.43 | 48.74 | 441,212 | +0.09(+0.19%) |
Jun 25, 2021 | 48.70 | 48.73 | 48.61 | 48.65 | 326,428 | -0.09(-0.19%) |
Jun 24, 2021 | 48.73 | 48.75 | 48.70 | 48.74 | 440,405 | +0.05(+0.09%) |
Jun 23, 2021 | 48.64 | 48.72 | 48.62 | 48.70 | 515,270 | -0.04(-0.07%) |
Jun 22, 2021 | 48.62 | 48.74 | 48.59 | 48.73 | 563,180 | +0.03(+0.06%) |
Jun 21, 2021 | 48.69 | 48.73 | 48.65 | 48.71 | 370,538 | -0.11(-0.22%) |
Jun 18, 2021 | 48.68 | 48.82 | 48.62 | 48.82 | 837,726 | +0.14(+0.28%) |
Jun 17, 2021 | 48.58 | 48.77 | 48.55 | 48.68 | 557,934 | +0.17(+0.36%) |
Jun 16, 2021 | 48.72 | 48.73 | 48.46 | 48.51 | 765,040 | -0.17(-0.35%) |
Jun 15, 2021 | 48.68 | 48.68 | 48.62 | 48.68 | 529,100 | -0.03(-0.06%) |
Jun 14, 2021 | 48.81 | 48.83 | 48.67 | 48.71 | 381,236 | -0.10(-0.20%) |
Jun 11, 2021 | 48.81 | 48.81 | 48.75 | 48.81 | 374,106 | -0.02(-0.04%) |
Jun 10, 2021 | 48.72 | 48.83 | 48.61 | 48.83 | 519,256 | +0.11(+0.22%) |
Jun 09, 2021 | 48.75 | 48.78 | 48.69 | 48.72 | 1,040,878 | +0.08(+0.17%) |
Jun 08, 2021 | 48.64 | 48.64 | 48.59 | 48.63 | 446,467 | +0.07(+0.15%) |
Jun 07, 2021 | 48.55 | 48.56 | 48.52 | 48.56 | 458,560 | +0.00(+0.00%) |
Jun 04, 2021 | 48.45 | 48.59 | 48.45 | 48.56 | 401,507 | +0.15(+0.30%) |
Jun 03, 2021 | 48.47 | 48.47 | 48.41 | 48.42 | 364,313 | -0.08(-0.17%) |
Jun 02, 2021 | 48.52 | 48.52 | 48.47 | 48.50 | 380,650 | +0.05(+0.11%) |