Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.63 | 49.63 | 49.54 | 49.61 | 3,115 | +0.01(+0.03%) |
Feb 25, 2022 | 49.71 | 49.61 | 49.54 | 49.60 | 17,648 | -0.05(-0.10%) |
Feb 24, 2022 | 49.52 | 49.68 | 49.61 | 49.65 | 16,826 | +0.05(+0.09%) |
Feb 23, 2022 | 49.51 | 49.62 | 49.51 | 49.60 | 8,201 | +0.08(+0.16%) |
Feb 22, 2022 | 49.52 | 49.60 | 49.52 | 49.52 | 6,520 | +0.01(+0.02%) |
Feb 18, 2022 | 49.52 | 0 | +0.00(+0.01%) | |||
Feb 17, 2022 | 49.48 | 49.56 | 49.46 | 49.51 | 8,909 | +0.11(+0.22%) |
Feb 16, 2022 | 49.51 | 49.54 | 49.40 | 49.40 | 9,186 | -0.11(-0.23%) |
Feb 15, 2022 | 49.52 | 49.55 | 49.45 | 49.52 | 7,212 | -0.03(-0.06%) |
Feb 14, 2022 | 49.67 | 49.67 | 49.50 | 49.54 | 2,897 | -0.13(-0.26%) |
Feb 11, 2022 | 49.84 | 49.84 | 49.49 | 49.67 | 18,866 | -0.11(-0.23%) |
Feb 10, 2022 | 49.92 | 49.95 | 49.79 | 49.79 | 17,229 | -0.25(-0.51%) |
Feb 09, 2022 | 50.10 | 50.10 | 49.98 | 50.04 | 2,639 | -0.06(-0.11%) |
Feb 08, 2022 | 50.19 | 50.19 | 50.07 | 50.10 | 13,129 | -0.11(-0.22%) |
Feb 07, 2022 | 50.21 | 50.22 | 50.14 | 50.21 | 13,716 | +0.03(+0.06%) |
Feb 04, 2022 | 50.24 | 50.24 | 50.18 | 50.18 | 5,764 | +0.03(+0.07%) |
Feb 03, 2022 | 50.15 | 50.23 | 50.08 | 50.15 | 13,015 | +0.03(+0.07%) |
Feb 02, 2022 | 50.17 | 50.18 | 50.07 | 50.12 | 3,258 | +0.07(+0.14%) |
Feb 01, 2022 | 49.99 | 50.10 | 49.99 | 50.05 | 19,967 | +0.12(+0.24%) |
Jan 31, 2022 | 49.91 | 49.93 | 11,762 | +0.01(+0.03%) | ||
Jan 28, 2022 | 50.16 | 50.16 | 49.89 | 49.91 | 33,800 | -0.33(-0.66%) |
Jan 27, 2022 | 50.35 | 50.35 | 49.87 | 50.25 | 18,895 | -0.07(-0.13%) |
Jan 26, 2022 | 50.53 | 50.53 | 50.31 | 50.31 | 43,009 | -0.21(-0.41%) |
Jan 25, 2022 | 50.59 | 50.63 | 50.49 | 50.52 | 12,578 | -0.10(-0.20%) |
Jan 24, 2022 | 50.65 | 50.76 | 50.62 | 50.62 | 13,398 | -0.10(-0.20%) |
Jan 21, 2022 | 50.80 | 50.90 | 50.71 | 50.73 | 20,505 | -0.10(-0.20%) |
Jan 20, 2022 | 50.84 | 50.85 | 50.80 | 50.83 | 12,818 | -0.01(-0.02%) |
Jan 19, 2022 | 50.84 | 50.87 | 50.81 | 50.84 | 3,308 | +0.01(+0.02%) |
Jan 18, 2022 | 50.92 | 51.04 | 50.82 | 50.83 | 9,285 | -0.11(-0.22%) |
Jan 14, 2022 | 50.94 | 0 | -0.09(-0.18%) | |||
Jan 13, 2022 | 51.00 | 51.06 | 51.00 | 51.04 | 8,456 | -0.06(-0.11%) |
Jan 12, 2022 | 50.92 | 51.18 | 50.92 | 51.09 | 13,939 | +0.08(+0.15%) |
Jan 11, 2022 | 51.04 | 51.04 | 51.02 | 51.02 | 2,661 | -0.09(-0.18%) |
Jan 10, 2022 | 51.13 | 51.13 | 51.07 | 51.11 | 6,266 | -0.09(-0.18%) |
Jan 07, 2022 | 51.15 | 51.23 | 51.15 | 51.21 | 12,827 | -0.08(-0.16%) |
Jan 06, 2022 | 51.23 | 51.29 | 51.23 | 51.29 | 3,283 | -0.01(-0.02%) |
Jan 05, 2022 | 51.35 | 51.40 | 51.27 | 51.30 | 6,037 | -0.05(-0.09%) |
Jan 04, 2022 | 51.38 | 51.38 | 51.32 | 51.35 | 10,511 | +0.04(+0.08%) |
Jan 03, 2022 | 51.33 | 51.40 | 51.30 | 51.31 | 6,430 | -0.06(-0.11%) |
Dec 31, 2021 | 51.38 | 51.38 | 51.34 | 51.36 | 4,311 | -0.03(-0.05%) |
Dec 30, 2021 | 51.39 | 51.44 | 51.36 | 51.39 | 12,015 | -0.00(-0.01%) |
Dec 29, 2021 | 51.33 | 51.41 | 51.33 | 51.39 | 7,848 | +0.03(+0.05%) |
Dec 28, 2021 | 51.37 | 51.37 | 51.34 | 51.37 | 6,321 | -0.01(-0.02%) |
Dec 27, 2021 | 51.39 | 51.40 | 51.33 | 51.38 | 13,171 | -0.03(-0.06%) |
Dec 23, 2021 | 51.41 | 51.45 | 51.35 | 51.41 | 23,649 | +0.02(+0.04%) |
Dec 22, 2021 | 51.48 | 51.48 | 51.33 | 51.38 | 3,598 | +0.07(+0.13%) |
Dec 21, 2021 | 51.23 | 51.51 | 51.23 | 51.32 | 4,734 | -0.07(-0.13%) |
Dec 20, 2021 | 51.38 | 51.51 | 51.37 | 51.38 | 3,005 | +0.00(+0.00%) |
Dec 17, 2021 | 51.53 | 51.53 | 51.38 | 51.38 | 7,492 | -0.02(-0.05%) |
Dec 16, 2021 | 51.48 | 51.48 | 51.34 | 51.41 | 7,853 | +0.10(+0.19%) |
Dec 15, 2021 | 51.31 | 51.44 | 51.31 | 51.31 | 3,137 | -0.13(-0.25%) |
Dec 14, 2021 | 51.42 | 51.45 | 51.33 | 51.44 | 11,619 | +0.07(+0.13%) |
Dec 13, 2021 | 51.43 | 51.43 | 51.33 | 51.38 | 4,929 | +0.03(+0.05%) |
Dec 10, 2021 | 53.40 | 53.40 | 51.28 | 51.35 | 8,520 | +0.03(+0.05%) |
Dec 09, 2021 | 51.34 | 51.34 | 51.25 | 51.32 | 8,317 | +0.04(+0.07%) |
Dec 08, 2021 | 51.32 | 51.36 | 51.25 | 51.28 | 4,442 | -0.05(-0.10%) |
Dec 07, 2021 | 51.29 | 51.37 | 51.29 | 51.33 | 8,361 | -0.01(-0.02%) |
Dec 06, 2021 | 51.37 | 51.37 | 51.24 | 51.35 | 1,354 | +0.05(+0.09%) |
Dec 03, 2021 | 51.33 | 51.38 | 51.29 | 51.30 | 19,657 | +0.00(+0.00%) |
Dec 02, 2021 | 51.28 | 51.33 | 51.27 | 51.30 | 7,719 | -0.02(-0.04%) |
Dec 01, 2021 | 51.23 | 51.33 | 51.23 | 51.32 | 7,772 | +0.05(+0.10%) |
Nov 30, 2021 | 51.45 | 51.45 | 51.24 | 51.27 | 6,714 | +0.13(+0.25%) |
Nov 29, 2021 | 51.08 | 51.22 | 51.08 | 51.14 | 4,791 | -0.10(-0.20%) |
Nov 26, 2021 | 51.16 | 51.32 | 51.16 | 51.24 | 3,626 | +0.11(+0.21%) |
Nov 24, 2021 | 51.18 | 51.18 | 51.10 | 51.14 | 2,477 | +0.01(+0.03%) |
Nov 23, 2021 | 51.41 | 51.41 | 51.04 | 51.12 | 12,162 | -0.01(-0.02%) |
Nov 22, 2021 | 50.99 | 51.18 | 50.99 | 51.13 | 6,648 | -0.01(-0.02%) |
Nov 19, 2021 | 50.97 | 51.19 | 50.97 | 51.14 | 26,772 | +0.04(+0.07%) |
Nov 18, 2021 | 50.99 | 51.10 | 51.10 | 51.10 | 522 | -0.03(-0.05%) |
Nov 17, 2021 | 51.08 | 51.14 | 50.99 | 51.13 | 11,127 | +0.00(+0.00%) |
Nov 16, 2021 | 51.19 | 51.19 | 51.13 | 51.13 | 5,914 | +0.01(+0.02%) |
Nov 15, 2021 | 51.16 | 51.17 | 51.11 | 51.12 | 9,918 | -0.02(-0.04%) |
Nov 12, 2021 | 51.00 | 51.15 | 51.00 | 51.14 | 4,988 | -0.07(-0.13%) |
Nov 11, 2021 | 51.06 | 51.21 | 51.05 | 51.21 | 14,351 | +0.06(+0.11%) |
Nov 10, 2021 | 51.19 | 51.15 | 10,032 | +0.01(+0.03%) | ||
Nov 09, 2021 | 51.23 | 51.23 | 51.10 | 51.14 | 12,572 | +0.10(+0.19%) |
Nov 08, 2021 | 51.06 | 51.11 | 50.96 | 51.04 | 10,444 | -0.03(-0.06%) |
Nov 05, 2021 | 51.06 | 51.12 | 51.04 | 51.07 | 7,701 | +0.15(+0.29%) |
Nov 04, 2021 | 51.00 | 51.00 | 50.91 | 50.92 | 1,739 | +0.03(+0.06%) |
Nov 03, 2021 | 50.87 | 50.95 | 50.84 | 50.88 | 13,590 | +0.06(+0.12%) |
Nov 02, 2021 | 50.83 | 50.87 | 50.78 | 50.82 | 13,401 | +0.05(+0.10%) |
Nov 01, 2021 | 50.75 | 50.80 | 50.74 | 50.77 | 2,868 | -0.03(-0.06%) |
Oct 29, 2021 | 50.82 | 50.82 | 50.75 | 50.80 | 16,963 | +0.06(+0.12%) |
Oct 28, 2021 | 50.51 | 50.78 | 50.51 | 50.74 | 10,353 | +0.00(+0.00%) |
Oct 27, 2021 | 50.69 | 50.76 | 50.69 | 50.74 | 5,978 | +0.08(+0.16%) |
Oct 26, 2021 | 50.54 | 50.66 | 6,300 | -0.02(-0.05%) | ||
Oct 25, 2021 | 50.36 | 50.72 | 50.36 | 50.69 | 5,532 | -0.04(-0.08%) |
Oct 22, 2021 | 50.70 | 50.76 | 50.69 | 50.73 | 15,471 | +0.00(+0.01%) |
Oct 21, 2021 | 50.87 | 50.87 | 50.71 | 50.72 | 14,294 | -0.08(-0.17%) |
Oct 20, 2021 | 50.82 | 50.82 | 50.80 | 50.81 | 10,004 | -0.01(-0.03%) |
Oct 19, 2021 | 50.85 | 50.87 | 50.74 | 50.82 | 11,202 | -0.04(-0.07%) |
Oct 18, 2021 | 50.86 | 50.92 | 50.82 | 50.86 | 8,267 | +0.00(+0.00%) |
Oct 15, 2021 | 50.85 | 50.89 | 50.84 | 50.86 | 6,063 | -0.01(-0.03%) |
Oct 14, 2021 | 50.83 | 50.92 | 50.83 | 50.87 | 2,864 | +0.01(+0.03%) |
Oct 13, 2021 | 50.80 | 50.90 | 50.80 | 50.86 | 2,814 | +0.01(+0.02%) |
Oct 12, 2021 | 50.92 | 50.92 | 50.80 | 50.85 | 4,248 | +0.05(+0.09%) |
Oct 11, 2021 | 50.81 | 50.90 | 50.80 | 50.80 | 10,438 | -0.05(-0.10%) |
Oct 08, 2021 | 50.90 | 50.90 | 50.82 | 50.86 | 5,664 | -0.04(-0.08%) |
Oct 07, 2021 | 50.94 | 50.94 | 50.90 | 50.90 | 1,067 | +0.00(+0.00%) |
Oct 06, 2021 | 50.88 | 50.94 | 50.81 | 50.90 | 10,303 | +0.00(+0.01%) |
Oct 05, 2021 | 50.93 | 50.93 | 50.88 | 50.89 | 5,030 | -0.03(-0.06%) |
Oct 04, 2021 | 50.49 | 50.94 | 50.49 | 50.93 | 11,707 | +0.00(+0.00%) |
Oct 01, 2021 | 50.92 | 51.01 | 50.92 | 50.93 | 8,815 | +0.02(+0.03%) |
Sep 30, 2021 | 50.95 | 50.97 | 50.78 | 50.91 | 59,129 | -0.09(-0.17%) |
Sep 29, 2021 | 50.98 | 51.00 | 50.96 | 51.00 | 1,849 | -0.04(-0.07%) |
Sep 28, 2021 | 51.08 | 51.09 | 50.96 | 51.04 | 21,219 | -0.17(-0.33%) |
Sep 27, 2021 | 51.18 | 51.22 | 51.17 | 51.21 | 14,276 | -0.03(-0.05%) |
Sep 24, 2021 | 51.22 | 51.23 | 51.21 | 51.23 | 11,648 | -0.02(-0.04%) |
Sep 23, 2021 | 51.34 | 51.34 | 51.22 | 51.25 | 4,177 | -0.09(-0.18%) |
Sep 22, 2021 | 51.32 | 51.35 | 51.32 | 51.35 | 327 | +0.05(+0.09%) |
Sep 21, 2021 | 51.33 | 51.42 | 51.29 | 51.30 | 6,263 | -0.07(-0.13%) |
Sep 20, 2021 | 51.34 | 51.39 | 51.32 | 51.36 | 7,701 | +0.07(+0.15%) |
Sep 17, 2021 | 51.43 | 51.43 | 51.29 | 51.29 | 9,311 | -0.03(-0.05%) |
Sep 16, 2021 | 51.33 | 51.39 | 51.31 | 51.32 | 12,832 | -0.05(-0.09%) |
Sep 15, 2021 | 51.39 | 51.42 | 51.36 | 51.36 | 2,717 | -0.02(-0.04%) |
Sep 14, 2021 | 51.45 | 51.45 | 51.35 | 51.38 | 64,553 | +0.03(+0.05%) |
Sep 13, 2021 | 51.86 | 51.86 | 51.36 | 51.36 | 4,849 | +0.00(+0.00%) |
Sep 10, 2021 | 51.41 | 51.41 | 51.31 | 51.36 | 5,831 | -0.04(-0.07%) |
Sep 09, 2021 | 51.27 | 51.44 | 51.27 | 51.39 | 2,889 | +0.04(+0.07%) |
Sep 08, 2021 | 51.36 | 51.36 | 51.27 | 51.36 | 3,244 | +0.14(+0.27%) |
Sep 07, 2021 | 51.33 | 51.34 | 51.22 | 51.22 | 5,806 | -0.13(-0.25%) |
Sep 03, 2021 | 51.42 | 51.42 | 51.30 | 51.35 | 4,315 | -0.04(-0.07%) |
Sep 02, 2021 | 51.35 | 51.38 | 51.35 | 51.38 | 1,107 | -0.02(-0.04%) |
Sep 01, 2021 | 51.33 | 51.48 | 51.33 | 51.40 | 7,047 | +0.01(+0.02%) |
Aug 31, 2021 | 51.44 | 51.45 | 51.34 | 51.39 | 15,843 | -0.03(-0.05%) |
Aug 30, 2021 | 51.39 | 51.43 | 51.37 | 51.42 | 11,774 | +0.04(+0.07%) |
Aug 27, 2021 | 51.34 | 51.40 | 51.32 | 51.38 | 17,078 | +0.02(+0.04%) |
Aug 26, 2021 | 51.39 | 51.40 | 51.31 | 51.36 | 3,091 | -0.02(-0.04%) |
Aug 25, 2021 | 51.41 | 51.45 | 51.36 | 51.38 | 4,633 | -0.03(-0.06%) |
Aug 24, 2021 | 51.36 | 51.47 | 51.36 | 51.42 | 15,893 | -0.01(-0.03%) |
Aug 23, 2021 | 51.46 | 51.49 | 51.38 | 51.43 | 7,033 | +0.01(+0.02%) |
Aug 20, 2021 | 51.42 | 51.49 | 51.42 | 51.42 | 6,673 | -0.00(-0.01%) |
Aug 19, 2021 | 51.39 | 51.47 | 51.38 | 51.43 | 1,920 | +0.01(+0.02%) |
Aug 18, 2021 | 51.38 | 51.47 | 51.37 | 51.42 | 2,955 | +0.02(+0.04%) |
Aug 17, 2021 | 51.47 | 51.47 | 51.37 | 51.40 | 5,028 | -0.03(-0.06%) |
Aug 16, 2021 | 51.47 | 51.55 | 51.38 | 51.43 | 20,846 | -0.02(-0.04%) |
Aug 13, 2021 | 51.54 | 51.54 | 51.45 | 51.45 | 28,599 | +0.00(+0.01%) |
Aug 12, 2021 | 51.42 | 51.49 | 51.38 | 51.44 | 5,668 | -0.01(-0.03%) |
Aug 11, 2021 | 51.55 | 51.58 | 51.44 | 51.46 | 12,298 | -0.06(-0.12%) |
Aug 10, 2021 | 51.47 | 51.57 | 51.47 | 51.52 | 3,591 | +0.04(+0.08%) |
Aug 09, 2021 | 51.49 | 51.59 | 51.48 | 51.48 | 2,904 | -0.06(-0.12%) |
Aug 06, 2021 | 51.54 | 51.62 | 51.49 | 51.54 | 28,373 | -0.06(-0.12%) |
Aug 05, 2021 | 51.72 | 51.72 | 51.60 | 51.60 | 4,911 | +0.01(+0.02%) |
Aug 04, 2021 | 51.54 | 51.72 | 51.52 | 51.59 | 6,183 | +0.04(+0.07%) |
Aug 03, 2021 | 51.62 | 51.62 | 51.52 | 51.55 | 8,895 | -0.05(-0.10%) |
Aug 02, 2021 | 51.77 | 51.77 | 51.60 | 51.60 | 2,676 | +0.04(+0.08%) |
Jul 30, 2021 | 51.56 | 51.57 | 51.55 | 51.56 | 4,257 | +0.03(+0.05%) |
Jul 29, 2021 | 51.54 | 51.59 | 51.48 | 51.53 | 8,548 | +0.05(+0.09%) |
Jul 28, 2021 | 51.44 | 51.65 | 51.44 | 51.49 | 3,838 | -0.11(-0.21%) |
Jul 27, 2021 | 51.72 | 51.72 | 51.50 | 51.59 | 2,948 | -0.01(-0.03%) |
Jul 26, 2021 | 51.43 | 51.68 | 51.43 | 51.61 | 1,340 | +0.02(+0.04%) |
Jul 23, 2021 | 51.69 | 51.69 | 51.45 | 51.58 | 942 | +0.01(+0.03%) |
Jul 22, 2021 | 51.77 | 51.77 | 51.44 | 51.57 | 2,020 | +0.07(+0.14%) |
Jul 21, 2021 | 51.55 | 51.59 | 51.49 | 51.49 | 6,775 | -0.20(-0.38%) |
Jul 20, 2021 | 51.75 | 51.75 | 51.48 | 51.69 | 8,017 | +0.10(+0.19%) |
Jul 19, 2021 | 51.61 | 51.61 | 51.58 | 51.59 | 8,807 | +0.19(+0.37%) |
Jul 16, 2021 | 51.42 | 51.43 | 51.40 | 51.40 | 2,952 | -0.08(-0.16%) |
Jul 15, 2021 | 51.48 | 51.66 | 51.40 | 51.49 | 4,436 | +0.01(+0.02%) |
Jul 14, 2021 | 51.50 | 51.62 | 51.47 | 51.48 | 9,833 | +0.07(+0.13%) |
Jul 13, 2021 | 51.44 | 51.50 | 51.37 | 51.41 | 8,733 | -0.05(-0.09%) |
Jul 12, 2021 | 51.45 | 51.60 | 51.37 | 51.46 | 12,564 | -0.02(-0.05%) |
Jul 09, 2021 | 51.28 | 51.59 | 51.28 | 51.48 | 3,772 | +0.02(+0.04%) |
Jul 08, 2021 | 51.44 | 51.55 | 51.39 | 51.46 | 4,723 | +0.13(+0.26%) |
Jul 07, 2021 | 51.33 | 51.33 | 51.33 | 51.33 | 698 | +0.06(+0.11%) |
Jul 06, 2021 | 53.88 | 53.88 | 51.26 | 51.27 | 11,286 | +0.08(+0.15%) |
Jul 02, 2021 | 51.23 | 51.27 | 51.19 | 51.19 | 4,924 | +0.04(+0.08%) |
Jul 01, 2021 | 51.11 | 51.24 | 51.11 | 51.15 | 9,411 | -0.01(-0.03%) |
Jun 30, 2021 | 51.02 | 51.23 | 51.02 | 51.17 | 9,566 | +0.10(+0.19%) |
Jun 29, 2021 | 50.88 | 51.11 | 50.88 | 51.07 | 12,550 | -0.14(-0.27%) |
Jun 28, 2021 | 51.17 | 51.21 | 51.11 | 51.21 | 12,314 | +0.14(+0.27%) |
Jun 25, 2021 | 51.11 | 51.20 | 51.07 | 51.07 | 5,112 | -0.04(-0.07%) |
Jun 24, 2021 | 51.09 | 51.11 | 51.02 | 51.11 | 12,524 | +0.07(+0.15%) |
Jun 23, 2021 | 51.24 | 51.24 | 51.01 | 51.03 | 16,096 | -0.10(-0.19%) |
Jun 22, 2021 | 51.17 | 51.18 | 51.02 | 51.13 | 22,292 | -0.02(-0.04%) |
Jun 21, 2021 | 51.20 | 51.23 | 51.07 | 51.15 | 18,617 | +0.02(+0.04%) |
Jun 18, 2021 | 51.14 | 51.23 | 51.13 | 51.13 | 2,024 | +0.01(+0.02%) |
Jun 17, 2021 | 51.07 | 51.18 | 50.92 | 51.12 | 29,048 | -0.08(-0.16%) |
Jun 16, 2021 | 51.17 | 51.27 | 51.07 | 51.20 | 38,817 | -0.08(-0.16%) |
Jun 15, 2021 | 51.20 | 51.29 | 51.10 | 51.28 | 4,178 | +0.07(+0.14%) |
Jun 14, 2021 | 51.20 | 51.35 | 51.07 | 51.21 | 12,960 | -0.06(-0.11%) |
Jun 11, 2021 | 51.27 | 51.32 | 51.20 | 51.27 | 3,943 | +0.06(+0.12%) |
Jun 10, 2021 | 51.23 | 51.30 | 51.06 | 51.21 | 3,626 | +0.08(+0.15%) |
Jun 09, 2021 | 51.26 | 51.30 | 51.11 | 51.13 | 9,750 | +0.13(+0.26%) |
Jun 08, 2021 | 50.94 | 51.18 | 50.94 | 50.99 | 4,878 | +0.09(+0.17%) |
Jun 07, 2021 | 51.01 | 51.10 | 50.71 | 50.91 | 12,840 | +0.17(+0.33%) |
Jun 04, 2021 | 50.74 | 51.08 | 50.74 | 50.74 | 16,435 | -0.27(-0.52%) |
Jun 03, 2021 | 50.73 | 51.02 | 50.73 | 51.01 | 15,297 | +0.18(+0.36%) |
Jun 02, 2021 | 50.76 | 51.02 | 50.61 | 50.83 | 11,240 | +0.03(+0.06%) |
Jun 01, 2021 | 50.69 | 50.96 | 50.69 | 50.79 | 8,255 | +0.02(+0.04%) |
May 28, 2021 | 50.85 | 50.93 | 50.53 | 50.78 | 43,140 | +0.06(+0.13%) |
May 27, 2021 | 50.79 | 50.91 | 50.63 | 50.71 | 17,849 | -0.09(-0.17%) |
May 26, 2021 | 50.76 | 50.93 | 50.75 | 50.80 | 7,061 | +0.13(+0.27%) |
May 25, 2021 | 50.75 | 50.80 | 50.66 | 50.66 | 5,479 | +0.03(+0.06%) |
May 24, 2021 | 50.54 | 52.49 | 50.52 | 50.63 | 64,606 | -0.01(-0.02%) |
May 21, 2021 | 50.64 | 50.78 | 50.58 | 50.64 | 9,383 | +0.10(+0.20%) |
May 20, 2021 | 50.42 | 50.54 | 50.42 | 50.54 | 3,888 | -0.07(-0.15%) |
May 19, 2021 | 50.75 | 50.76 | 50.55 | 50.61 | 8,425 | -0.09(-0.18%) |
May 18, 2021 | 50.45 | 50.76 | 50.39 | 50.71 | 10,343 | +0.14(+0.28%) |
May 17, 2021 | 50.52 | 50.72 | 50.52 | 50.56 | 1,253 | -0.02(-0.04%) |
May 14, 2021 | 50.57 | 50.68 | 50.57 | 50.58 | 1,849 | +0.16(+0.31%) |
May 13, 2021 | 50.37 | 50.68 | 50.37 | 50.43 | 15,676 | -0.16(-0.31%) |
May 12, 2021 | 50.64 | 50.68 | 50.54 | 50.59 | 4,721 | -0.02(-0.04%) |
May 11, 2021 | 50.60 | 50.71 | 50.56 | 50.60 | 7,019 | -0.03(-0.05%) |
May 10, 2021 | 50.72 | 50.72 | 50.56 | 50.63 | 4,675 | +0.01(+0.02%) |
May 07, 2021 | 50.72 | 50.72 | 50.47 | 50.62 | 10,673 | +0.02(+0.04%) |
May 06, 2021 | 50.64 | 50.65 | 50.51 | 50.60 | 5,211 | +0.12(+0.23%) |
May 05, 2021 | 50.38 | 50.59 | 50.38 | 50.49 | 3,826 | -0.04(-0.08%) |
May 04, 2021 | 50.89 | 50.89 | 50.47 | 50.53 | 8,269 | +0.01(+0.02%) |
May 03, 2021 | 50.53 | 50.60 | 50.48 | 50.52 | 16,366 | +0.01(+0.02%) |
Apr 30, 2021 | 50.45 | 50.53 | 50.45 | 50.51 | 3,779 | +0.07(+0.14%) |
Apr 29, 2021 | 50.48 | 50.48 | 50.43 | 50.44 | 2,180 | -0.01(-0.02%) |
Apr 28, 2021 | 50.53 | 50.53 | 50.37 | 50.45 | 1,811 | -0.07(-0.14%) |
Apr 27, 2021 | 50.37 | 50.58 | 50.37 | 50.52 | 7,676 | +0.12(+0.24%) |
Apr 26, 2021 | 50.39 | 50.55 | 50.39 | 50.40 | 1,672 | -0.12(-0.23%) |
Apr 23, 2021 | 50.47 | 50.57 | 50.47 | 50.52 | 2,051 | +0.03(+0.06%) |
Apr 22, 2021 | 50.48 | 50.48 | 50.42 | 50.48 | 1,870 | -0.06(-0.11%) |
Apr 21, 2021 | 50.47 | 50.57 | 50.37 | 50.54 | 5,822 | +0.16(+0.32%) |
Apr 20, 2021 | 50.54 | 50.54 | 50.31 | 50.38 | 4,711 | -0.11(-0.21%) |
Apr 19, 2021 | 50.38 | 50.49 | 50.38 | 50.48 | 1,264 | +0.10(+0.19%) |
Apr 16, 2021 | 50.32 | 50.49 | 50.32 | 50.39 | 5,301 | -0.18(-0.35%) |
Apr 15, 2021 | 50.49 | 50.56 | 50.49 | 50.56 | 4,620 | +0.36(+0.72%) |
Apr 14, 2021 | 50.37 | 50.37 | 50.20 | 50.20 | 4,027 | -0.03(-0.06%) |
Apr 13, 2021 | 50.27 | 50.33 | 50.20 | 50.23 | 4,181 | +0.05(+0.09%) |
Apr 12, 2021 | 50.24 | 50.24 | 50.04 | 50.18 | 5,494 | +0.11(+0.21%) |
Apr 09, 2021 | 50.13 | 50.23 | 49.92 | 50.08 | 27,911 | -0.03(-0.06%) |
Apr 08, 2021 | 49.97 | 50.31 | 49.97 | 50.11 | 10,054 | +0.12(+0.24%) |
Apr 07, 2021 | 50.02 | 50.10 | 49.99 | 49.99 | 3,282 | +0.04(+0.07%) |
Apr 06, 2021 | 49.91 | 50.07 | 49.91 | 49.95 | 10,936 | +0.07(+0.14%) |
Apr 05, 2021 | 49.77 | 49.95 | 49.77 | 49.88 | 2,874 | -0.03(-0.06%) |
Apr 01, 2021 | 50.01 | 50.03 | 49.90 | 49.91 | 3,786 | +0.06(+0.12%) |
Mar 31, 2021 | 49.91 | 49.91 | 49.73 | 49.85 | 1,671 | +0.00(+0.01%) |
Mar 30, 2021 | 49.79 | 49.86 | 49.74 | 49.85 | 5,387 | -0.04(-0.07%) |
Mar 29, 2021 | 49.79 | 49.97 | 49.74 | 49.88 | 5,788 | +0.09(+0.19%) |
Mar 26, 2021 | 49.93 | 49.93 | 49.79 | 49.79 | 8,979 | +0.00(+0.00%) |
Mar 25, 2021 | 49.81 | 49.90 | 49.74 | 49.79 | 3,325 | -0.02(-0.03%) |
Mar 24, 2021 | 49.97 | 49.97 | 49.69 | 49.80 | 2,344 | -0.07(-0.15%) |
Mar 23, 2021 | 49.86 | 49.88 | 49.71 | 49.88 | 4,898 | +0.09(+0.18%) |
Mar 22, 2021 | 49.63 | 49.79 | 49.63 | 49.79 | 9,360 | +0.15(+0.30%) |
Mar 19, 2021 | 49.71 | 49.77 | 49.64 | 49.64 | 6,610 | -0.06(-0.11%) |
Mar 18, 2021 | 49.83 | 49.83 | 49.62 | 49.70 | 5,871 | -0.18(-0.35%) |
Mar 17, 2021 | 49.85 | 50.13 | 49.81 | 49.87 | 7,387 | -0.02(-0.04%) |
Mar 16, 2021 | 49.90 | 49.98 | 49.83 | 49.89 | 2,659 | -0.11(-0.22%) |
Mar 15, 2021 | 50.00 | 50.00 | 49.92 | 50.00 | 1,560 | +0.16(+0.31%) |
Mar 12, 2021 | 50.09 | 50.09 | 49.84 | 49.85 | 8,019 | -0.15(-0.30%) |
Mar 11, 2021 | 49.99 | 50.03 | 49.79 | 50.00 | 7,377 | +0.08(+0.16%) |
Mar 10, 2021 | 49.88 | 49.92 | 49.71 | 49.92 | 5,304 | +0.20(+0.41%) |
Mar 09, 2021 | 49.78 | 49.89 | 49.70 | 49.72 | 7,656 | +0.06(+0.12%) |
Mar 08, 2021 | 49.67 | 49.78 | 49.65 | 49.66 | 5,228 | -0.12(-0.23%) |
Mar 05, 2021 | 49.59 | 49.80 | 49.44 | 49.77 | 11,812 | +0.22(+0.45%) |
Mar 04, 2021 | 49.44 | 49.60 | 49.42 | 49.55 | 6,856 | +0.06(+0.13%) |
Mar 03, 2021 | 49.51 | 49.51 | 49.49 | 49.49 | 2,611 | +0.02(+0.04%) |
Mar 02, 2021 | 49.55 | 49.59 | 49.01 | 49.47 | 42,722 | -0.08(-0.17%) |