Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.94 | 45.22 | 44.94 | 45.15 | 97,715 | -0.06(-0.14%) |
Apr 28, 2022 | 45.22 | 45.34 | 45.21 | 45.21 | 60,629 | -0.16(-0.35%) |
Apr 27, 2022 | 45.38 | 45.47 | 45.34 | 45.37 | 75,069 | +0.02(+0.04%) |
Apr 26, 2022 | 45.57 | 45.57 | 45.35 | 45.35 | 164,594 | -0.16(-0.34%) |
Apr 25, 2022 | 45.60 | 45.60 | 45.48 | 45.51 | 53,427 | +0.04(+0.08%) |
Apr 22, 2022 | 45.41 | 45.56 | 45.41 | 45.47 | 103,971 | +0.02(+0.04%) |
Apr 21, 2022 | 45.55 | 45.58 | 45.41 | 45.45 | 77,167 | -0.19(-0.42%) |
Apr 20, 2022 | 45.79 | 45.79 | 45.52 | 45.65 | 167,367 | -0.02(-0.04%) |
Apr 19, 2022 | 45.88 | 45.94 | 45.66 | 45.66 | 157,169 | -0.35(-0.76%) |
Apr 18, 2022 | 46.10 | 46.13 | 46.00 | 46.01 | 59,450 | -0.08(-0.18%) |
Apr 14, 2022 | 46.10 | 46.23 | 46.10 | 46.10 | 50,138 | -0.10(-0.22%) |
Apr 13, 2022 | 46.15 | 46.33 | 46.15 | 46.20 | 62,029 | -0.04(-0.08%) |
Apr 12, 2022 | 46.49 | 46.49 | 46.22 | 46.23 | 121,957 | -0.19(-0.42%) |
Apr 11, 2022 | 46.52 | 46.66 | 46.42 | 46.43 | 85,686 | -0.17(-0.36%) |
Apr 08, 2022 | 46.62 | 46.62 | 46.54 | 46.59 | 198,945 | -0.16(-0.33%) |
Apr 07, 2022 | 46.68 | 46.79 | 46.62 | 46.75 | 121,645 | -0.09(-0.20%) |
Apr 06, 2022 | 47.01 | 47.05 | 46.83 | 46.84 | 395,782 | -0.20(-0.43%) |
Apr 05, 2022 | 47.07 | 47.20 | 47.04 | 47.04 | 79,973 | -0.13(-0.27%) |
Apr 04, 2022 | 47.11 | 47.25 | 47.11 | 47.17 | 44,154 | +0.06(+0.14%) |
Apr 01, 2022 | 47.06 | 47.15 | 47.03 | 47.11 | 59,335 | +0.00(+0.00%) |
Mar 31, 2022 | 47.17 | 47.17 | 47.01 | 47.11 | 99,885 | +0.14(+0.30%) |
Mar 30, 2022 | 47.03 | 47.03 | 46.94 | 46.97 | 143,871 | -0.06(-0.12%) |
Mar 29, 2022 | 47.03 | 47.09 | 46.97 | 47.03 | 85,597 | -0.07(-0.16%) |
Mar 28, 2022 | 47.00 | 47.19 | 47.00 | 47.10 | 67,680 | -0.02(-0.04%) |
Mar 25, 2022 | 47.27 | 47.28 | 47.12 | 47.12 | 56,082 | -0.20(-0.42%) |
Mar 24, 2022 | 47.41 | 47.41 | 47.30 | 47.32 | 25,276 | -0.17(-0.35%) |
Mar 23, 2022 | 47.66 | 47.66 | 47.42 | 47.49 | 104,316 | -0.20(-0.42%) |
Mar 22, 2022 | 47.75 | 47.76 | 47.60 | 47.69 | 407,911 | +0.03(+0.06%) |
Mar 21, 2022 | 47.91 | 47.91 | 47.65 | 47.66 | 65,545 | -0.22(-0.47%) |
Mar 18, 2022 | 47.84 | 47.92 | 47.83 | 47.88 | 45,423 | +0.01(+0.03%) |
Mar 17, 2022 | 47.80 | 47.92 | 47.71 | 47.87 | 73,722 | +0.14(+0.30%) |
Mar 16, 2022 | 47.82 | 47.82 | 47.66 | 47.73 | 78,777 | +0.03(+0.07%) |
Mar 15, 2022 | 47.78 | 47.78 | 47.63 | 47.70 | 78,855 | -0.20(-0.42%) |
Mar 14, 2022 | 48.08 | 48.10 | 47.85 | 47.90 | 77,268 | -0.34(-0.70%) |
Mar 11, 2022 | 48.45 | 48.45 | 48.22 | 48.24 | 71,289 | -0.17(-0.36%) |
Mar 10, 2022 | 48.54 | 48.56 | 48.39 | 48.41 | 34,280 | -0.10(-0.21%) |
Mar 09, 2022 | 48.60 | 48.60 | 48.42 | 48.51 | 33,367 | -0.09(-0.19%) |
Mar 08, 2022 | 48.61 | 48.61 | 48.50 | 48.60 | 77,819 | -0.14(-0.29%) |
Mar 07, 2022 | 48.81 | 48.84 | 48.71 | 48.75 | 42,404 | -0.15(-0.31%) |
Mar 04, 2022 | 48.96 | 48.96 | 48.88 | 48.90 | 151,474 | -0.08(-0.17%) |
Mar 03, 2022 | 49.09 | 49.10 | 48.91 | 48.98 | 45,520 | -0.15(-0.30%) |
Mar 02, 2022 | 49.15 | 49.21 | 49.09 | 49.13 | 65,612 | -0.13(-0.26%) |
Mar 01, 2022 | 49.25 | 49.29 | 49.14 | 49.26 | 83,707 | +0.06(+0.13%) |
Feb 28, 2022 | 49.12 | 49.24 | 49.10 | 49.19 | 156,965 | +0.07(+0.15%) |
Feb 25, 2022 | 49.22 | 49.15 | 49.10 | 49.12 | 77,527 | -0.12(-0.24%) |
Feb 24, 2022 | 49.20 | 49.27 | 49.17 | 49.24 | 96,091 | +0.15(+0.30%) |
Feb 23, 2022 | 49.05 | 49.16 | 49.04 | 49.09 | 34,045 | -0.00(-0.00%) |
Feb 22, 2022 | 49.00 | 49.10 | 49.00 | 49.09 | 102,514 | +0.00(+0.00%) |
Feb 18, 2022 | 49.09 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 48.91 | 49.09 | 48.91 | 49.06 | 135,130 | +0.16(+0.32%) |
Feb 16, 2022 | 48.98 | 48.98 | 48.90 | 48.91 | 39,284 | -0.12(-0.24%) |
Feb 15, 2022 | 49.03 | 49.09 | 49.01 | 49.03 | 49,932 | -0.05(-0.09%) |
Feb 14, 2022 | 49.14 | 49.23 | 48.71 | 49.07 | 193,128 | -0.17(-0.35%) |
Feb 11, 2022 | 49.45 | 49.45 | 49.25 | 49.25 | 73,015 | -0.25(-0.50%) |
Feb 10, 2022 | 49.70 | 49.70 | 49.48 | 49.49 | 37,697 | -0.26(-0.52%) |
Feb 09, 2022 | 49.79 | 49.79 | 49.72 | 49.75 | 37,853 | -0.04(-0.07%) |
Feb 08, 2022 | 49.90 | 49.90 | 49.75 | 49.79 | 75,413 | -0.12(-0.24%) |
Feb 07, 2022 | 49.97 | 49.97 | 49.83 | 49.91 | 31,508 | -0.05(-0.09%) |
Feb 04, 2022 | 49.99 | 50.01 | 49.91 | 49.95 | 51,759 | -0.06(-0.13%) |
Feb 03, 2022 | 49.93 | 50.05 | 50.02 | 71,611 | +0.08(+0.17%) | |
Feb 02, 2022 | 49.81 | 49.98 | 49.81 | 49.93 | 108,175 | +0.08(+0.17%) |
Feb 01, 2022 | 49.64 | 49.86 | 49.64 | 49.85 | 63,090 | +0.15(+0.29%) |
Jan 31, 2022 | 49.77 | 49.70 | 58,281 | -0.09(-0.18%) | ||
Jan 28, 2022 | 49.88 | 49.98 | 49.75 | 49.80 | 187,815 | -0.18(-0.37%) |
Jan 27, 2022 | 50.06 | 50.17 | 49.95 | 49.98 | 227,901 | -0.20(-0.40%) |
Jan 26, 2022 | 50.33 | 50.34 | 50.14 | 50.18 | 66,728 | -0.16(-0.31%) |
Jan 25, 2022 | 50.45 | 50.45 | 50.28 | 50.34 | 83,317 | -0.15(-0.29%) |
Jan 24, 2022 | 50.58 | 50.58 | 50.45 | 50.48 | 85,535 | -0.11(-0.22%) |
Jan 21, 2022 | 50.66 | 50.66 | 50.56 | 50.59 | 51,374 | -0.05(-0.11%) |
Jan 20, 2022 | 50.99 | 50.99 | 50.53 | 50.65 | 108,329 | +0.00(+0.01%) |
Jan 19, 2022 | 50.74 | 50.74 | 50.60 | 50.64 | 51,418 | -0.07(-0.14%) |
Jan 18, 2022 | 50.83 | 50.83 | 50.71 | 50.71 | 51,067 | -0.13(-0.26%) |
Jan 14, 2022 | 50.84 | 0 | -0.04(-0.08%) | |||
Jan 13, 2022 | 50.92 | 50.92 | 50.78 | 50.88 | 67,327 | +0.01(+0.02%) |
Jan 12, 2022 | 50.90 | 50.92 | 50.78 | 50.88 | 44,434 | -0.02(-0.04%) |
Jan 11, 2022 | 50.97 | 50.97 | 50.83 | 50.89 | 51,027 | -0.07(-0.14%) |
Jan 10, 2022 | 51.08 | 51.08 | 50.94 | 50.97 | 143,955 | -0.09(-0.18%) |
Jan 07, 2022 | 51.10 | 51.10 | 51.04 | 51.06 | 34,074 | -0.07(-0.14%) |
Jan 06, 2022 | 51.18 | 51.19 | 51.00 | 51.13 | 129,744 | -0.04(-0.07%) |
Jan 05, 2022 | 51.27 | 51.27 | 51.15 | 51.17 | 105,756 | -0.04(-0.07%) |
Jan 04, 2022 | 51.25 | 51.25 | 51.18 | 51.20 | 57,803 | -0.01(-0.03%) |
Jan 03, 2022 | 51.30 | 51.30 | 51.20 | 51.22 | 146,621 | -0.05(-0.10%) |
Dec 31, 2021 | 51.28 | 51.28 | 51.20 | 51.27 | 49,284 | +0.00(+0.00%) |
Dec 30, 2021 | 51.32 | 51.32 | 51.24 | 51.27 | 31,171 | +0.03(+0.05%) |
Dec 29, 2021 | 51.31 | 51.31 | 51.20 | 51.24 | 43,758 | +0.02(+0.04%) |
Dec 28, 2021 | 51.20 | 51.25 | 51.20 | 51.22 | 59,921 | +0.03(+0.05%) |
Dec 27, 2021 | 51.18 | 51.24 | 51.18 | 51.20 | 37,762 | -0.03(-0.05%) |
Dec 23, 2021 | 51.27 | 51.27 | 51.16 | 51.22 | 68,580 | +0.02(+0.04%) |
Dec 22, 2021 | 51.26 | 51.26 | 51.20 | 51.20 | 22,684 | +0.04(+0.07%) |
Dec 21, 2021 | 51.12 | 51.22 | 51.12 | 51.17 | 33,517 | -0.02(-0.04%) |
Dec 20, 2021 | 51.19 | 51.20 | 51.13 | 51.19 | 81,257 | +0.00(+0.00%) |
Dec 17, 2021 | 51.25 | 51.25 | 51.17 | 51.19 | 53,802 | -0.01(-0.03%) |
Dec 16, 2021 | 51.26 | 51.26 | 51.18 | 51.20 | 28,849 | +0.02(+0.04%) |
Dec 15, 2021 | 51.21 | 51.22 | 51.18 | 51.18 | 99,963 | -0.03(-0.05%) |
Dec 14, 2021 | 51.19 | 51.22 | 51.18 | 51.20 | 60,379 | +0.02(+0.04%) |
Dec 13, 2021 | 51.19 | 51.27 | 51.19 | 51.19 | 29,216 | +0.02(+0.04%) |
Dec 10, 2021 | 51.18 | 51.19 | 51.15 | 51.17 | 23,380 | +0.02(+0.04%) |
Dec 09, 2021 | 51.17 | 51.17 | 51.14 | 51.15 | 54,182 | -0.01(-0.02%) |
Dec 08, 2021 | 51.16 | 51.21 | 51.12 | 51.16 | 55,460 | +0.02(+0.04%) |
Dec 07, 2021 | 51.09 | 51.20 | 51.09 | 51.14 | 39,609 | -0.01(-0.02%) |
Dec 06, 2021 | 51.17 | 51.17 | 51.11 | 51.15 | 20,478 | -0.05(-0.09%) |
Dec 03, 2021 | 51.18 | 51.20 | 51.06 | 51.20 | 46,747 | +0.09(+0.18%) |
Dec 02, 2021 | 51.15 | 51.16 | 51.09 | 51.10 | 21,249 | -0.02(-0.04%) |
Dec 01, 2021 | 51.12 | 51.13 | 51.03 | 51.12 | 47,318 | +0.08(+0.16%) |
Nov 30, 2021 | 51.09 | 51.12 | 51.03 | 51.04 | 57,923 | +0.02(+0.04%) |
Nov 29, 2021 | 51.28 | 51.28 | 50.93 | 51.02 | 30,977 | -0.04(-0.07%) |
Nov 26, 2021 | 51.10 | 51.10 | 51.00 | 51.06 | 12,807 | +0.10(+0.20%) |
Nov 24, 2021 | 50.96 | 51.02 | 50.93 | 50.96 | 25,003 | +0.00(+0.00%) |
Nov 23, 2021 | 50.98 | 50.99 | 50.92 | 50.96 | 24,505 | -0.02(-0.04%) |
Nov 22, 2021 | 50.99 | 50.99 | 50.93 | 50.98 | 35,851 | +0.05(+0.11%) |
Nov 19, 2021 | 51.15 | 51.15 | 50.91 | 50.92 | 102,428 | +0.00(+0.01%) |
Nov 18, 2021 | 50.92 | 50.94 | 50.91 | 50.92 | 140,676 | -0.00(-0.01%) |
Nov 17, 2021 | 50.91 | 50.93 | 50.84 | 50.92 | 26,756 | +0.03(+0.05%) |
Nov 16, 2021 | 50.89 | 50.94 | 50.84 | 50.90 | 45,805 | +0.00(+0.00%) |
Nov 15, 2021 | 50.87 | 50.96 | 50.87 | 50.90 | 22,837 | -0.05(-0.09%) |
Nov 12, 2021 | 50.84 | 50.98 | 50.84 | 50.94 | 22,504 | +0.01(+0.02%) |
Nov 11, 2021 | 51.09 | 51.09 | 50.85 | 50.93 | 28,276 | +0.05(+0.09%) |
Nov 10, 2021 | 50.82 | 50.89 | 48,658 | +0.02(+0.04%) | ||
Nov 09, 2021 | 50.87 | 50.87 | 50.82 | 50.87 | 39,939 | +0.14(+0.28%) |
Nov 08, 2021 | 50.75 | 50.75 | 50.68 | 50.73 | 47,285 | -0.04(-0.08%) |
Nov 05, 2021 | 50.72 | 50.79 | 50.72 | 50.77 | 100,694 | +0.16(+0.32%) |
Nov 04, 2021 | 50.47 | 50.60 | 50.47 | 50.60 | 233,561 | +0.17(+0.34%) |
Nov 03, 2021 | 50.40 | 50.46 | 50.38 | 50.43 | 33,622 | +0.05(+0.11%) |
Nov 02, 2021 | 50.35 | 50.41 | 50.35 | 50.38 | 32,900 | +0.01(+0.02%) |
Nov 01, 2021 | 50.46 | 50.42 | 50.32 | 50.37 | 57,673 | -0.05(-0.11%) |
Oct 29, 2021 | 50.42 | 50.43 | 50.30 | 50.42 | 17,021 | +0.11(+0.22%) |
Oct 28, 2021 | 50.39 | 50.39 | 50.29 | 50.31 | 48,650 | -0.05(-0.10%) |
Oct 27, 2021 | 50.37 | 50.39 | 50.33 | 50.36 | 41,090 | +0.10(+0.21%) |
Oct 26, 2021 | 50.38 | 50.26 | 69,748 | -0.07(-0.14%) | ||
Oct 25, 2021 | 50.48 | 50.48 | 50.33 | 50.33 | 28,414 | -0.06(-0.13%) |
Oct 22, 2021 | 50.36 | 50.42 | 50.35 | 50.40 | 9,771 | +0.03(+0.06%) |
Oct 21, 2021 | 50.46 | 50.46 | 50.33 | 50.36 | 186,801 | -0.12(-0.24%) |
Oct 20, 2021 | 50.45 | 50.53 | 50.45 | 50.49 | 35,062 | +0.00(+0.00%) |
Oct 19, 2021 | 50.56 | 50.56 | 50.46 | 50.49 | 27,373 | -0.03(-0.05%) |
Oct 18, 2021 | 50.40 | 50.54 | 50.40 | 50.51 | 43,969 | +0.03(+0.06%) |
Oct 15, 2021 | 50.48 | 50.55 | 50.45 | 50.48 | 32,603 | -0.02(-0.04%) |
Oct 14, 2021 | 50.49 | 50.55 | 50.49 | 50.50 | 40,079 | +0.03(+0.06%) |
Oct 13, 2021 | 50.56 | 50.56 | 50.43 | 50.47 | 50,124 | -0.04(-0.08%) |
Oct 12, 2021 | 50.71 | 50.71 | 50.49 | 50.51 | 16,735 | +0.02(+0.04%) |
Oct 11, 2021 | 50.54 | 50.54 | 50.45 | 50.49 | 45,175 | -0.05(-0.11%) |
Oct 08, 2021 | 50.58 | 50.58 | 50.52 | 50.55 | 163,139 | +0.00(+0.00%) |
Oct 07, 2021 | 50.53 | 50.58 | 50.52 | 50.55 | 157,752 | -0.01(-0.02%) |
Oct 06, 2021 | 50.60 | 50.60 | 50.52 | 50.56 | 20,375 | -0.03(-0.05%) |
Oct 05, 2021 | 50.52 | 50.61 | 50.52 | 50.59 | 34,096 | -0.01(-0.02%) |
Oct 04, 2021 | 50.76 | 50.76 | 50.56 | 50.59 | 19,641 | +0.00(+0.00%) |
Oct 01, 2021 | 50.56 | 50.60 | 50.53 | 50.59 | 27,737 | +0.01(+0.02%) |
Sep 30, 2021 | 50.70 | 50.70 | 50.56 | 50.59 | 52,333 | -0.03(-0.05%) |
Sep 29, 2021 | 50.69 | 50.70 | 50.61 | 50.61 | 25,235 | -0.09(-0.18%) |
Sep 28, 2021 | 50.72 | 50.77 | 50.68 | 50.70 | 64,609 | -0.10(-0.20%) |
Sep 27, 2021 | 50.93 | 50.94 | 50.76 | 50.80 | 124,046 | -0.11(-0.22%) |
Sep 24, 2021 | 50.99 | 50.99 | 50.90 | 50.92 | 37,550 | -0.03(-0.05%) |
Sep 23, 2021 | 51.07 | 51.07 | 50.94 | 50.94 | 48,320 | -0.06(-0.12%) |
Sep 22, 2021 | 50.94 | 51.04 | 50.94 | 51.00 | 23,533 | -0.04(-0.07%) |
Sep 21, 2021 | 51.11 | 51.11 | 51.00 | 51.04 | 52,482 | -0.05(-0.10%) |
Sep 20, 2021 | 51.09 | 51.11 | 51.06 | 51.09 | 116,373 | +0.04(+0.08%) |
Sep 17, 2021 | 51.04 | 51.06 | 51.04 | 51.05 | 24,388 | -0.01(-0.02%) |
Sep 16, 2021 | 51.06 | 51.08 | 51.00 | 51.06 | 42,393 | -0.01(-0.03%) |
Sep 15, 2021 | 51.07 | 51.09 | 51.07 | 51.07 | 22,172 | -0.03(-0.05%) |
Sep 14, 2021 | 51.09 | 51.10 | 51.08 | 51.10 | 24,181 | +0.02(+0.04%) |
Sep 13, 2021 | 51.15 | 51.15 | 51.06 | 51.08 | 21,927 | -0.02(-0.04%) |
Sep 10, 2021 | 51.16 | 51.16 | 51.05 | 51.10 | 35,519 | +0.00(+0.00%) |
Sep 09, 2021 | 51.05 | 51.12 | 51.04 | 51.10 | 35,872 | -0.01(-0.02%) |
Sep 08, 2021 | 51.03 | 51.11 | 50.99 | 51.11 | 43,769 | +0.08(+0.16%) |
Sep 07, 2021 | 51.08 | 51.09 | 51.00 | 51.03 | 41,726 | -0.07(-0.14%) |
Sep 03, 2021 | 51.17 | 51.17 | 51.08 | 51.10 | 38,117 | -0.04(-0.07%) |
Sep 02, 2021 | 51.20 | 51.20 | 51.11 | 51.14 | 51,202 | +0.03(+0.05%) |
Sep 01, 2021 | 51.12 | 51.13 | 51.11 | 51.11 | 38,533 | -0.02(-0.04%) |
Aug 31, 2021 | 51.08 | 51.16 | 51.08 | 51.13 | 33,596 | +0.01(+0.02%) |
Aug 30, 2021 | 51.08 | 51.13 | 51.08 | 51.12 | 15,901 | +0.01(+0.02%) |
Aug 27, 2021 | 51.12 | 51.13 | 51.06 | 51.11 | 24,756 | -0.01(-0.02%) |
Aug 26, 2021 | 51.08 | 51.12 | 51.06 | 51.12 | 22,343 | +0.04(+0.07%) |
Aug 25, 2021 | 51.10 | 51.10 | 51.06 | 51.08 | 37,654 | -0.04(-0.07%) |
Aug 24, 2021 | 51.13 | 51.14 | 51.10 | 51.12 | 24,633 | -0.02(-0.04%) |
Aug 23, 2021 | 51.02 | 51.14 | 51.02 | 51.14 | 38,212 | +0.02(+0.04%) |
Aug 20, 2021 | 51.32 | 51.32 | 51.10 | 51.12 | 27,173 | -0.04(-0.07%) |
Aug 19, 2021 | 51.15 | 51.17 | 51.14 | 51.16 | 21,327 | +0.00(+0.00%) |
Aug 18, 2021 | 51.18 | 51.18 | 51.13 | 51.16 | 36,235 | -0.01(-0.02%) |
Aug 17, 2021 | 51.14 | 51.18 | 51.13 | 51.17 | 75,785 | +0.02(+0.04%) |
Aug 16, 2021 | 51.11 | 51.18 | 51.10 | 51.15 | 19,158 | -0.01(-0.02%) |
Aug 13, 2021 | 51.17 | 51.17 | 51.12 | 51.16 | 31,443 | +0.00(+0.00%) |
Aug 12, 2021 | 51.18 | 51.18 | 51.12 | 51.16 | 30,920 | -0.05(-0.09%) |
Aug 11, 2021 | 51.28 | 51.28 | 51.17 | 51.20 | 34,393 | -0.02(-0.04%) |
Aug 10, 2021 | 51.21 | 51.27 | 51.19 | 51.22 | 39,175 | -0.01(-0.02%) |
Aug 09, 2021 | 51.30 | 51.30 | 51.17 | 51.23 | 15,240 | +0.03(+0.05%) |
Aug 06, 2021 | 51.27 | 51.27 | 51.14 | 51.20 | 62,270 | -0.05(-0.10%) |
Aug 05, 2021 | 51.27 | 51.27 | 51.24 | 51.25 | 30,976 | -0.00(-0.01%) |
Aug 04, 2021 | 51.27 | 51.28 | 51.22 | 51.26 | 73,519 | +0.01(+0.02%) |
Aug 03, 2021 | 51.34 | 51.34 | 51.23 | 51.25 | 11,671 | +0.02(+0.04%) |
Aug 02, 2021 | 51.21 | 51.24 | 51.20 | 51.23 | 33,691 | +0.01(+0.02%) |
Jul 30, 2021 | 51.19 | 51.22 | 51.19 | 51.22 | 22,365 | +0.02(+0.04%) |
Jul 29, 2021 | 51.23 | 51.23 | 51.19 | 51.20 | 26,526 | -0.04(-0.08%) |
Jul 28, 2021 | 51.24 | 51.26 | 51.20 | 51.24 | 23,692 | +0.00(+0.00%) |
Jul 27, 2021 | 51.27 | 51.27 | 51.23 | 51.24 | 16,045 | -0.01(-0.02%) |
Jul 26, 2021 | 51.21 | 51.27 | 51.21 | 51.25 | 36,170 | +0.06(+0.12%) |
Jul 23, 2021 | 51.29 | 51.29 | 51.10 | 51.18 | 114,708 | -0.04(-0.07%) |
Jul 22, 2021 | 51.28 | 51.28 | 51.20 | 51.22 | 42,233 | +0.03(+0.05%) |
Jul 21, 2021 | 51.28 | 51.28 | 51.17 | 51.19 | 38,274 | -0.03(-0.05%) |
Jul 20, 2021 | 51.21 | 51.28 | 51.17 | 51.22 | 63,750 | -0.04(-0.09%) |
Jul 19, 2021 | 51.26 | 52.03 | 51.17 | 51.26 | 48,444 | +0.09(+0.18%) |
Jul 16, 2021 | 51.27 | 51.27 | 51.17 | 51.17 | 42,801 | +0.02(+0.04%) |
Jul 15, 2021 | 51.10 | 51.17 | 51.10 | 51.16 | 59,942 | +0.00(+0.00%) |
Jul 14, 2021 | 51.15 | 51.17 | 51.09 | 51.16 | 34,008 | +0.08(+0.15%) |
Jul 13, 2021 | 51.30 | 51.30 | 51.08 | 51.08 | 33,807 | -0.02(-0.04%) |
Jul 12, 2021 | 51.24 | 51.24 | 51.08 | 51.10 | 46,663 | +0.04(+0.08%) |
Jul 09, 2021 | 51.20 | 51.20 | 51.04 | 51.06 | 16,355 | +0.01(+0.02%) |
Jul 08, 2021 | 51.01 | 51.17 | 50.99 | 51.05 | 30,946 | +0.11(+0.21%) |
Jul 07, 2021 | 50.95 | 50.97 | 50.90 | 50.94 | 43,736 | +0.11(+0.22%) |
Jul 06, 2021 | 50.84 | 50.84 | 50.79 | 50.83 | 42,238 | +0.08(+0.16%) |
Jul 02, 2021 | 50.62 | 50.75 | 50.62 | 50.75 | 39,594 | +0.05(+0.11%) |
Jul 01, 2021 | 50.77 | 50.77 | 50.65 | 50.69 | 63,988 | +0.04(+0.08%) |
Jun 30, 2021 | 50.70 | 50.71 | 50.63 | 50.65 | 53,518 | +0.00(+0.01%) |
Jun 29, 2021 | 50.67 | 50.67 | 50.62 | 50.65 | 88,026 | +0.01(+0.02%) |
Jun 28, 2021 | 50.71 | 50.71 | 50.71 | 50.64 | 50,018 | +0.07(+0.13%) |
Jun 25, 2021 | 50.55 | 50.59 | 50.54 | 50.57 | 115,178 | +0.03(+0.05%) |
Jun 24, 2021 | 50.60 | 50.60 | 50.54 | 50.54 | 56,500 | +0.01(+0.03%) |
Jun 23, 2021 | 50.58 | 50.65 | 50.50 | 50.53 | 88,117 | -0.08(-0.15%) |
Jun 22, 2021 | 50.59 | 50.62 | 50.56 | 50.61 | 58,200 | +0.01(+0.03%) |
Jun 21, 2021 | 50.65 | 50.65 | 50.57 | 50.59 | 61,722 | -0.02(-0.04%) |
Jun 18, 2021 | 50.65 | 50.68 | 50.41 | 50.61 | 66,142 | +0.00(+0.00%) |
Jun 17, 2021 | 50.76 | 50.76 | 50.51 | 50.61 | 53,560 | +0.02(+0.04%) |
Jun 16, 2021 | 50.82 | 50.82 | 50.53 | 50.59 | 24,334 | -0.06(-0.12%) |
Jun 15, 2021 | 50.67 | 50.67 | 50.62 | 50.66 | 28,495 | +0.02(+0.03%) |
Jun 14, 2021 | 50.66 | 50.66 | 50.62 | 50.64 | 25,847 | +0.00(+0.00%) |
Jun 11, 2021 | 50.68 | 50.68 | 50.59 | 50.64 | 35,130 | +0.06(+0.12%) |
Jun 10, 2021 | 50.41 | 50.58 | 50.41 | 50.58 | 27,949 | +0.04(+0.07%) |
Jun 09, 2021 | 50.36 | 50.54 | 50.36 | 50.54 | 57,212 | +0.13(+0.25%) |
Jun 08, 2021 | 50.45 | 50.45 | 50.35 | 50.41 | 33,213 | +0.10(+0.20%) |
Jun 07, 2021 | 50.39 | 50.39 | 50.27 | 50.32 | 44,946 | +0.08(+0.16%) |
Jun 04, 2021 | 50.28 | 50.28 | 50.14 | 50.23 | 31,396 | +0.05(+0.11%) |
Jun 03, 2021 | 50.25 | 50.25 | 50.12 | 50.18 | 21,042 | +0.06(+0.12%) |
Jun 02, 2021 | 50.14 | 50.14 | 50.07 | 50.12 | 56,180 | +0.04(+0.08%) |
Jun 01, 2021 | 50.01 | 50.12 | 50.01 | 50.08 | 52,416 | +0.02(+0.04%) |
May 28, 2021 | 50.05 | 50.08 | 50.02 | 50.06 | 16,056 | +0.07(+0.14%) |
May 27, 2021 | 50.11 | 50.11 | 49.95 | 49.99 | 46,586 | -0.02(-0.04%) |
May 26, 2021 | 50.19 | 50.19 | 49.93 | 50.01 | 25,027 | +0.13(+0.26%) |
May 25, 2021 | 50.00 | 50.00 | 49.87 | 49.88 | 47,179 | -0.02(-0.04%) |
May 24, 2021 | 49.96 | 49.96 | 49.86 | 49.90 | 64,174 | +0.04(+0.09%) |
May 21, 2021 | 49.96 | 49.96 | 49.84 | 49.86 | 50,573 | +0.03(+0.06%) |
May 20, 2021 | 49.82 | 49.85 | 49.80 | 49.83 | 49,729 | +0.04(+0.07%) |
May 19, 2021 | 49.83 | 50.02 | 49.74 | 49.79 | 84,348 | -0.00(-0.01%) |
May 18, 2021 | 49.85 | 49.85 | 49.76 | 49.79 | 29,552 | +0.01(+0.03%) |
May 17, 2021 | 49.80 | 49.81 | 49.75 | 49.78 | 32,063 | +0.04(+0.07%) |
May 14, 2021 | 49.79 | 49.79 | 49.72 | 49.74 | 31,096 | +0.05(+0.10%) |
May 13, 2021 | 49.83 | 49.83 | 49.68 | 49.70 | 22,145 | +0.02(+0.04%) |
May 12, 2021 | 49.75 | 49.75 | 49.65 | 49.68 | 91,097 | -0.03(-0.05%) |
May 11, 2021 | 49.61 | 49.78 | 49.61 | 49.70 | 80,766 | -0.01(-0.02%) |
May 10, 2021 | 49.74 | 49.74 | 49.69 | 49.71 | 41,276 | +0.05(+0.11%) |
May 07, 2021 | 49.68 | 49.68 | 49.63 | 49.66 | 21,777 | +0.06(+0.13%) |
May 06, 2021 | 49.49 | 49.62 | 49.49 | 49.60 | 22,501 | +0.02(+0.04%) |
May 05, 2021 | 49.57 | 49.58 | 49.53 | 49.58 | 49,031 | +0.06(+0.11%) |
May 04, 2021 | 49.57 | 49.57 | 49.50 | 49.52 | 46,095 | +0.03(+0.05%) |