Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.08 | 48.11 | 48.01 | 48.08 | 4,773,331 | -0.15(-0.31%) |
May 27, 2022 | 48.18 | 48.23 | 48.16 | 48.23 | 3,082,486 | +0.07(+0.16%) |
May 26, 2022 | 48.19 | 48.25 | 48.13 | 48.16 | 4,768,414 | +0.04(+0.08%) |
May 25, 2022 | 48.06 | 48.14 | 48.03 | 48.12 | 3,480,711 | +0.15(+0.31%) |
May 24, 2022 | 47.84 | 48.02 | 47.84 | 47.97 | 6,116,186 | +0.17(+0.35%) |
May 23, 2022 | 47.79 | 47.85 | 47.75 | 47.80 | 2,036,233 | -0.03(-0.06%) |
May 20, 2022 | 47.79 | 47.83 | 47.77 | 47.83 | 1,989,235 | +0.05(+0.10%) |
May 19, 2022 | 47.76 | 47.83 | 47.75 | 47.78 | 4,053,991 | +0.11(+0.24%) |
May 18, 2022 | 47.65 | 47.73 | 47.65 | 47.67 | 3,044,742 | -0.04(-0.08%) |
May 17, 2022 | 47.73 | 47.76 | 47.69 | 47.71 | 2,780,629 | -0.18(-0.37%) |
May 16, 2022 | 47.84 | 47.91 | 47.84 | 47.89 | 3,157,206 | +0.07(+0.14%) |
May 13, 2022 | 47.82 | 47.84 | 47.74 | 47.82 | 25,261,172 | -0.03(-0.06%) |
May 12, 2022 | 47.82 | 47.89 | 47.82 | 47.85 | 2,392,326 | +0.07(+0.14%) |
May 11, 2022 | 47.74 | 47.83 | 47.70 | 47.78 | 4,291,042 | -0.01(-0.02%) |
May 10, 2022 | 47.86 | 47.88 | 47.77 | 47.79 | 5,626,108 | +0.04(+0.08%) |
May 09, 2022 | 47.67 | 47.79 | 47.65 | 47.75 | 3,304,064 | +0.12(+0.26%) |
May 06, 2022 | 47.64 | 47.74 | 47.61 | 47.63 | 3,270,937 | -0.07(-0.14%) |
May 05, 2022 | 47.79 | 47.81 | 47.62 | 47.70 | 3,587,614 | -0.19(-0.39%) |
May 04, 2022 | 47.61 | 47.92 | 47.53 | 47.89 | 3,700,813 | +0.21(+0.43%) |
May 03, 2022 | 47.71 | 47.75 | 47.64 | 47.68 | 4,295,874 | +0.05(+0.10%) |
May 02, 2022 | 47.63 | 47.67 | 47.59 | 47.63 | 4,706,578 | -0.04(-0.09%) |
Apr 29, 2022 | 47.67 | 47.75 | 47.64 | 47.68 | 4,070,853 | -0.12(-0.25%) |
Apr 28, 2022 | 47.84 | 47.86 | 47.75 | 47.80 | 4,236,034 | -0.07(-0.16%) |
Apr 27, 2022 | 47.98 | 48.00 | 47.86 | 47.87 | 4,727,257 | -0.08(-0.18%) |
Apr 26, 2022 | 47.98 | 48.06 | 47.92 | 47.96 | 4,421,719 | +0.07(+0.14%) |
Apr 25, 2022 | 47.81 | 47.95 | 47.81 | 47.89 | 3,640,371 | +0.20(+0.41%) |
Apr 22, 2022 | 47.56 | 47.73 | 47.53 | 47.70 | 5,554,392 | +0.01(+0.02%) |
Apr 21, 2022 | 47.83 | 47.83 | 47.63 | 47.69 | 3,184,258 | -0.19(-0.39%) |
Apr 20, 2022 | 47.85 | 47.91 | 47.85 | 47.87 | 3,668,783 | +0.07(+0.14%) |
Apr 19, 2022 | 47.90 | 47.92 | 47.79 | 47.81 | 3,104,744 | -0.19(-0.39%) |
Apr 18, 2022 | 48.01 | 48.04 | 47.98 | 48.00 | 3,367,501 | -0.05(-0.10%) |
Apr 14, 2022 | 48.16 | 48.18 | 48.03 | 48.04 | 2,668,534 | -0.14(-0.29%) |
Apr 13, 2022 | 48.16 | 48.23 | 48.15 | 48.18 | 4,556,102 | +0.07(+0.16%) |
Apr 12, 2022 | 48.10 | 48.17 | 48.09 | 48.11 | 3,251,353 | +0.13(+0.27%) |
Apr 11, 2022 | 47.97 | 48.01 | 47.95 | 47.98 | 3,274,337 | -0.05(-0.10%) |
Apr 08, 2022 | 48.01 | 48.08 | 47.96 | 48.02 | 4,564,683 | -0.11(-0.23%) |
Apr 07, 2022 | 48.17 | 48.21 | 48.12 | 48.14 | 4,311,325 | +0.05(+0.10%) |
Apr 06, 2022 | 48.05 | 48.18 | 47.97 | 48.09 | 9,004,051 | -0.07(-0.14%) |
Apr 05, 2022 | 48.31 | 48.31 | 48.14 | 48.15 | 7,134,612 | -0.19(-0.39%) |
Apr 04, 2022 | 48.30 | 48.34 | 48.27 | 48.34 | 3,057,720 | +0.07(+0.14%) |
Apr 01, 2022 | 48.22 | 48.32 | 48.18 | 48.28 | 5,111,931 | -0.09(-0.19%) |
Mar 31, 2022 | 48.39 | 48.42 | 48.35 | 48.37 | 5,062,568 | +0.01(+0.02%) |
Mar 30, 2022 | 48.31 | 48.37 | 48.29 | 48.36 | 3,744,662 | +0.01(+0.02%) |
Mar 29, 2022 | 48.23 | 48.35 | 48.21 | 48.35 | 8,645,355 | +0.20(+0.41%) |
Mar 28, 2022 | 48.15 | 48.19 | 48.11 | 48.15 | 3,419,722 | +0.00(+0.00%) |
Mar 25, 2022 | 48.26 | 48.26 | 48.12 | 48.15 | 4,982,716 | -0.19(-0.39%) |
Mar 24, 2022 | 48.31 | 48.36 | 48.26 | 48.34 | 5,468,713 | +0.00(+0.00%) |
Mar 23, 2022 | 48.35 | 48.38 | 48.31 | 48.34 | 3,862,553 | +0.01(+0.02%) |
Mar 22, 2022 | 48.27 | 48.34 | 48.27 | 48.33 | 5,117,845 | +0.01(+0.02%) |
Mar 21, 2022 | 48.47 | 48.49 | 48.32 | 48.32 | 3,852,085 | -0.23(-0.48%) |
Mar 18, 2022 | 48.54 | 48.56 | 48.51 | 48.55 | 3,538,021 | -0.02(-0.04%) |
Mar 17, 2022 | 48.50 | 48.57 | 48.49 | 48.57 | 4,915,342 | +0.08(+0.17%) |
Mar 16, 2022 | 48.45 | 48.56 | 48.32 | 48.49 | 5,771,288 | +0.06(+0.12%) |
Mar 15, 2022 | 48.45 | 48.46 | 48.40 | 48.43 | 8,155,446 | +0.07(+0.15%) |
Mar 14, 2022 | 48.48 | 48.48 | 48.35 | 48.36 | 2,808,429 | -0.22(-0.44%) |
Mar 11, 2022 | 48.66 | 48.67 | 48.57 | 48.57 | 5,330,926 | -0.07(-0.15%) |
Mar 10, 2022 | 48.71 | 48.62 | 48.65 | 5,405,615 | -0.13(-0.27%) | |
Mar 09, 2022 | 48.74 | 48.81 | 48.74 | 48.78 | 3,085,150 | +0.03(+0.06%) |
Mar 08, 2022 | 48.84 | 48.86 | 48.68 | 48.75 | 8,341,894 | -0.16(-0.33%) |
Mar 07, 2022 | 49.06 | 49.08 | 48.91 | 48.91 | 4,440,072 | -0.23(-0.48%) |
Mar 04, 2022 | 49.21 | 49.25 | 49.13 | 49.14 | 3,000,828 | -0.01(-0.02%) |
Mar 03, 2022 | 49.17 | 49.19 | 49.14 | 49.15 | 6,465,501 | +0.01(+0.02%) |
Mar 02, 2022 | 49.29 | 49.30 | 49.14 | 49.14 | 4,560,403 | -0.28(-0.57%) |
Mar 01, 2022 | 49.39 | 49.50 | 49.39 | 49.42 | 6,801,341 | +0.11(+0.22%) |
Feb 28, 2022 | 49.21 | 49.31 | 49.21 | 49.31 | 4,375,914 | +0.19(+0.38%) |
Feb 25, 2022 | 49.13 | 49.13 | 49.08 | 49.13 | 4,744,222 | +0.01(+0.02%) |
Feb 24, 2022 | 49.09 | 49.15 | 49.05 | 49.12 | 7,693,644 | +0.06(+0.11%) |
Feb 23, 2022 | 49.12 | 49.13 | 49.06 | 49.06 | 3,540,329 | -0.09(-0.19%) |
Feb 22, 2022 | 49.16 | 49.19 | 49.12 | 49.15 | 2,342,056 | -0.06(-0.11%) |
Feb 18, 2022 | 49.21 | 0 | -0.03(-0.06%) | |||
Feb 17, 2022 | 49.22 | 49.26 | 49.22 | 49.24 | 3,659,772 | +0.03(+0.06%) |
Feb 16, 2022 | 49.19 | 49.22 | 49.15 | 49.21 | 3,832,224 | +0.05(+0.09%) |
Feb 15, 2022 | 49.16 | 49.21 | 49.15 | 49.16 | 6,205,463 | +0.01(+0.02%) |
Feb 14, 2022 | 49.17 | 49.21 | 49.15 | 49.15 | 5,327,052 | -0.16(-0.32%) |
Feb 11, 2022 | 49.23 | 49.32 | 49.17 | 49.31 | 3,578,212 | +0.17(+0.34%) |
Feb 10, 2022 | 49.33 | 49.34 | 49.14 | 49.15 | 4,068,371 | -0.29(-0.59%) |
Feb 09, 2022 | 49.47 | 49.50 | 49.43 | 49.43 | 5,344,341 | -0.01(-0.02%) |
Feb 08, 2022 | 49.50 | 49.50 | 49.44 | 49.44 | 3,733,778 | -0.08(-0.17%) |
Feb 07, 2022 | 49.45 | 49.53 | 49.45 | 49.53 | 6,645,155 | +0.06(+0.11%) |
Feb 04, 2022 | 49.49 | 49.50 | 49.45 | 49.47 | 3,582,299 | -0.18(-0.36%) |
Feb 03, 2022 | 49.66 | 49.65 | 4,812,614 | -0.08(-0.17%) | ||
Feb 02, 2022 | 49.73 | 49.75 | 49.72 | 49.73 | 5,457,410 | +0.04(+0.08%) |
Feb 01, 2022 | 49.70 | 49.71 | 49.63 | 49.70 | 6,120,459 | +0.04(+0.08%) |
Jan 31, 2022 | 49.65 | 49.66 | 2,914,754 | +0.01(+0.02%) | ||
Jan 28, 2022 | 49.60 | 49.67 | 49.59 | 49.65 | 8,203,393 | +0.02(+0.04%) |
Jan 27, 2022 | 49.65 | 49.68 | 49.62 | 49.63 | 12,828,944 | -0.07(-0.13%) |
Jan 26, 2022 | 49.84 | 49.87 | 49.68 | 49.69 | 4,292,267 | -0.12(-0.24%) |
Jan 25, 2022 | 49.86 | 49.88 | 49.82 | 49.82 | 2,857,398 | -0.05(-0.09%) |
Jan 24, 2022 | 49.84 | 49.91 | 49.83 | 49.86 | 2,856,514 | +0.02(+0.04%) |
Jan 21, 2022 | 49.84 | 49.86 | 49.83 | 49.84 | 3,295,899 | +0.09(+0.19%) |
Jan 20, 2022 | 49.80 | 49.82 | 49.75 | 49.75 | 4,476,883 | -0.03(-0.06%) |
Jan 19, 2022 | 49.82 | 49.85 | 49.78 | 49.78 | 3,593,783 | +0.00(+0.00%) |
Jan 18, 2022 | 49.84 | 49.85 | 49.78 | 49.78 | 5,585,016 | -0.15(-0.30%) |
Jan 14, 2022 | 49.93 | 0 | -0.09(-0.19%) | |||
Jan 13, 2022 | 50.01 | 50.02 | 49.99 | 50.02 | 3,524,408 | +0.04(+0.07%) |
Jan 12, 2022 | 50.00 | 50.02 | 49.98 | 49.98 | 1,595,284 | -0.02(-0.04%) |
Jan 11, 2022 | 49.95 | 50.01 | 49.93 | 50.00 | 2,682,237 | +0.02(+0.04%) |
Jan 10, 2022 | 49.98 | 50.00 | 49.96 | 49.98 | 2,331,144 | -0.04(-0.07%) |
Jan 07, 2022 | 50.01 | 50.04 | 49.99 | 50.02 | 3,459,026 | -0.02(-0.04%) |
Jan 06, 2022 | 50.07 | 50.08 | 50.04 | 50.04 | 5,897,342 | -0.08(-0.17%) |
Jan 05, 2022 | 50.23 | 50.23 | 50.11 | 50.12 | 3,698,977 | -0.12(-0.24%) |
Jan 04, 2022 | 50.19 | 50.24 | 50.17 | 50.24 | 2,034,107 | +0.06(+0.11%) |
Jan 03, 2022 | 50.20 | 50.20 | 50.14 | 50.19 | 2,293,814 | -0.07(-0.15%) |
Dec 31, 2021 | 50.31 | 50.31 | 50.26 | 50.26 | 2,980,674 | -0.02(-0.04%) |
Dec 30, 2021 | 50.26 | 50.29 | 50.21 | 50.28 | 2,359,375 | +0.03(+0.06%) |
Dec 29, 2021 | 50.25 | 50.26 | 50.23 | 50.25 | 3,431,689 | -0.01(-0.02%) |
Dec 28, 2021 | 50.28 | 50.29 | 50.25 | 50.26 | 1,961,009 | -0.00(-0.01%) |
Dec 27, 2021 | 50.24 | 50.27 | 50.24 | 50.27 | 2,370,443 | +0.00(+0.01%) |
Dec 23, 2021 | 50.25 | 50.26 | 50.24 | 50.26 | 1,925,966 | +0.02(+0.04%) |
Dec 22, 2021 | 50.24 | 50.25 | 50.22 | 50.24 | 4,404,677 | +0.01(+0.02%) |
Dec 21, 2021 | 50.18 | 50.24 | 50.11 | 50.24 | 6,069,801 | -0.03(-0.06%) |
Dec 20, 2021 | 50.28 | 50.31 | 50.25 | 50.26 | 2,379,707 | +0.01(+0.02%) |
Dec 17, 2021 | 50.28 | 50.30 | 50.25 | 50.25 | 4,984,451 | -0.03(-0.06%) |
Dec 16, 2021 | 50.25 | 50.28 | 50.25 | 50.28 | 2,115,106 | +0.10(+0.19%) |
Dec 15, 2021 | 50.13 | 50.19 | 50.08 | 50.18 | 2,991,742 | +0.02(+0.04%) |
Dec 14, 2021 | 50.17 | 50.17 | 50.15 | 50.17 | 3,887,814 | -0.02(-0.04%) |
Dec 13, 2021 | 50.18 | 50.22 | 50.17 | 50.18 | 2,489,988 | +0.02(+0.04%) |
Dec 10, 2021 | 50.16 | 50.20 | 50.15 | 50.17 | 2,698,303 | +0.01(+0.02%) |
Dec 09, 2021 | 50.16 | 50.17 | 50.14 | 50.16 | 1,948,279 | +0.01(+0.02%) |
Dec 08, 2021 | 50.15 | 50.16 | 50.11 | 50.15 | 3,980,537 | -0.02(-0.04%) |
Dec 07, 2021 | 50.14 | 50.17 | 50.13 | 50.17 | 4,812,269 | -0.01(-0.02%) |
Dec 06, 2021 | 50.23 | 50.23 | 50.17 | 50.17 | 3,287,793 | -0.06(-0.11%) |
Dec 03, 2021 | 50.13 | 50.26 | 50.13 | 50.23 | 5,482,205 | +0.09(+0.19%) |
Dec 02, 2021 | 50.17 | 50.18 | 50.13 | 50.14 | 2,212,983 | -0.05(-0.09%) |
Dec 01, 2021 | 50.18 | 50.21 | 50.14 | 50.18 | 5,458,177 | -0.02(-0.05%) |
Nov 30, 2021 | 50.31 | 50.37 | 50.30 | 50.21 | 6,161,261 | -0.03(-0.06%) |
Nov 29, 2021 | 50.18 | 50.24 | 50.16 | 50.24 | 5,208,232 | +0.05(+0.09%) |
Nov 26, 2021 | 50.20 | 50.21 | 50.14 | 50.19 | 2,769,393 | +0.09(+0.19%) |
Nov 24, 2021 | 50.09 | 50.11 | 50.06 | 50.10 | 1,610,533 | -0.01(-0.02%) |
Nov 23, 2021 | 50.13 | 50.14 | 50.11 | 50.11 | 2,503,939 | -0.05(-0.09%) |
Nov 22, 2021 | 50.21 | 50.23 | 50.13 | 50.15 | 1,610,052 | -0.12(-0.24%) |
Nov 19, 2021 | 50.34 | 50.37 | 50.27 | 50.27 | 2,568,244 | -0.03(-0.06%) |
Nov 18, 2021 | 50.27 | 50.30 | 50.25 | 50.30 | 1,405,358 | +0.02(+0.04%) |
Nov 17, 2021 | 50.24 | 50.30 | 50.23 | 50.28 | 3,363,152 | +0.03(+0.06%) |
Nov 16, 2021 | 50.21 | 50.27 | 50.21 | 50.25 | 5,520,295 | +0.01(+0.02%) |
Nov 15, 2021 | 50.32 | 50.32 | 50.24 | 50.24 | 2,520,055 | -0.06(-0.13%) |
Nov 12, 2021 | 50.31 | 50.32 | 50.29 | 50.31 | 2,539,737 | +0.03(+0.06%) |
Nov 11, 2021 | 50.33 | 50.33 | 50.26 | 50.28 | 2,051,977 | -0.09(-0.18%) |
Nov 10, 2021 | 50.43 | 50.33 | 50.37 | 4,094,656 | -0.13(-0.26%) | |
Nov 09, 2021 | 50.52 | 50.53 | 50.50 | 50.50 | 2,313,552 | +0.02(+0.04%) |
Nov 08, 2021 | 50.54 | 50.54 | 50.48 | 50.49 | 1,886,233 | -0.08(-0.17%) |
Nov 05, 2021 | 50.50 | 50.58 | 50.48 | 50.57 | 4,818,444 | +0.07(+0.15%) |
Nov 04, 2021 | 50.48 | 50.51 | 50.46 | 50.50 | 3,988,033 | +0.06(+0.11%) |
Nov 03, 2021 | 50.42 | 50.44 | 50.34 | 50.44 | 4,127,170 | +0.01(+0.02%) |
Nov 02, 2021 | 50.38 | 50.43 | 50.38 | 50.43 | 3,486,689 | +0.06(+0.13%) |
Nov 01, 2021 | 50.32 | 50.37 | 50.33 | 50.37 | 1,486,970 | -0.01(-0.02%) |
Oct 29, 2021 | 50.32 | 50.40 | 50.30 | 50.38 | 3,220,398 | +0.01(+0.02%) |
Oct 28, 2021 | 50.36 | 50.37 | 2,773,858 | -0.01(-0.02%) | ||
Oct 27, 2021 | 50.41 | 50.41 | 50.34 | 50.38 | 3,033,679 | +0.00(+0.00%) |
Oct 26, 2021 | 50.38 | 50.39 | 50.38 | 2,690,091 | -0.01(-0.02%) | |
Oct 25, 2021 | 50.36 | 50.39 | 50.36 | 50.39 | 3,268,213 | +0.06(+0.11%) |
Oct 22, 2021 | 50.32 | 50.35 | 50.28 | 50.33 | 7,041,295 | +0.00(+0.00%) |
Oct 21, 2021 | 50.36 | 50.36 | 50.33 | 50.33 | 25,159,758 | -0.10(-0.20%) |
Oct 20, 2021 | 50.42 | 50.44 | 50.41 | 50.43 | 1,473,313 | +0.02(+0.04%) |
Oct 19, 2021 | 50.41 | 50.43 | 50.41 | 50.41 | 1,568,874 | +0.00(+0.00%) |
Oct 18, 2021 | 50.41 | 50.43 | 50.39 | 50.41 | 1,906,974 | -0.06(-0.13%) |
Oct 15, 2021 | 50.52 | 50.52 | 50.47 | 50.48 | 1,795,108 | -0.06(-0.11%) |
Oct 14, 2021 | 50.53 | 50.55 | 50.53 | 50.53 | 3,291,282 | +0.04(+0.07%) |
Oct 13, 2021 | 50.49 | 50.52 | 50.47 | 50.50 | 1,634,326 | -0.02(-0.04%) |
Oct 12, 2021 | 50.49 | 50.52 | 50.47 | 50.52 | 2,465,741 | +0.03(+0.06%) |
Oct 11, 2021 | 50.51 | 50.52 | 50.48 | 50.49 | 682,431 | -0.05(-0.09%) |
Oct 08, 2021 | 50.58 | 50.59 | 50.53 | 50.53 | 1,068,289 | -0.05(-0.09%) |
Oct 07, 2021 | 50.61 | 50.62 | 50.58 | 50.58 | 2,051,622 | -0.04(-0.07%) |
Oct 06, 2021 | 50.60 | 50.62 | 50.59 | 50.62 | 1,689,844 | -0.02(-0.04%) |
Oct 05, 2021 | 50.66 | 50.66 | 50.62 | 50.64 | 1,694,355 | -0.04(-0.08%) |
Oct 04, 2021 | 50.66 | 50.68 | 50.66 | 50.68 | 1,649,331 | -0.03(-0.06%) |
Oct 01, 2021 | 50.66 | 50.71 | 50.66 | 50.71 | 2,221,610 | +0.08(+0.16%) |
Sep 30, 2021 | 50.61 | 50.63 | 50.60 | 50.63 | 2,501,513 | +0.03(+0.05%) |
Sep 29, 2021 | 50.61 | 50.64 | 50.59 | 50.60 | 2,272,547 | +0.01(+0.02%) |
Sep 28, 2021 | 50.63 | 50.63 | 50.58 | 50.59 | 2,962,215 | -0.05(-0.09%) |
Sep 27, 2021 | 50.64 | 50.65 | 50.62 | 50.64 | 2,233,028 | -0.01(-0.02%) |
Sep 24, 2021 | 50.65 | 50.66 | 50.64 | 50.65 | 1,706,274 | -0.01(-0.02%) |
Sep 23, 2021 | 50.70 | 50.70 | 50.66 | 50.66 | 2,317,134 | -0.06(-0.13%) |
Sep 22, 2021 | 50.73 | 50.76 | 50.69 | 50.72 | 1,519,597 | -0.02(-0.04%) |
Sep 21, 2021 | 50.74 | 50.76 | 50.73 | 50.74 | 1,042,249 | +0.03(+0.05%) |
Sep 20, 2021 | 50.69 | 50.72 | 50.69 | 50.71 | 2,724,827 | -0.01(-0.02%) |
Sep 17, 2021 | 50.71 | 50.73 | 50.69 | 50.72 | 3,178,274 | -0.02(-0.04%) |
Sep 16, 2021 | 50.72 | 50.74 | 50.71 | 50.74 | 2,199,290 | -0.02(-0.04%) |
Sep 15, 2021 | 50.76 | 50.77 | 50.74 | 50.76 | 2,548,548 | -0.01(-0.02%) |
Sep 14, 2021 | 50.78 | 50.79 | 50.76 | 50.77 | 2,216,549 | +0.02(+0.04%) |
Sep 13, 2021 | 50.74 | 50.78 | 50.74 | 50.75 | 1,632,325 | +0.01(+0.02%) |
Sep 10, 2021 | 50.76 | 50.77 | 50.72 | 50.74 | 1,703,914 | -0.03(-0.05%) |
Sep 09, 2021 | 50.73 | 50.78 | 50.72 | 50.77 | 1,848,121 | +0.05(+0.09%) |
Sep 08, 2021 | 50.71 | 50.73 | 50.70 | 50.72 | 1,977,398 | +0.02(+0.04%) |
Sep 07, 2021 | 50.72 | 50.72 | 50.69 | 50.70 | 6,713,960 | -0.05(-0.09%) |
Sep 03, 2021 | 50.76 | 50.76 | 50.74 | 50.75 | 2,818,760 | +0.00(+0.00%) |
Sep 02, 2021 | 50.76 | 50.77 | 50.73 | 50.75 | 9,061,658 | +0.03(+0.05%) |
Sep 01, 2021 | 50.75 | 50.75 | 50.70 | 50.72 | 2,222,094 | -0.02(-0.04%) |
Aug 31, 2021 | 50.73 | 50.75 | 50.72 | 50.74 | 2,131,420 | +0.03(+0.05%) |
Aug 30, 2021 | 50.71 | 50.73 | 50.70 | 50.72 | 2,953,243 | +0.01(+0.02%) |
Aug 27, 2021 | 50.64 | 50.72 | 50.62 | 50.71 | 1,425,062 | +0.07(+0.15%) |
Aug 26, 2021 | 50.66 | 50.67 | 50.62 | 50.63 | 1,830,169 | -0.02(-0.04%) |
Aug 25, 2021 | 50.67 | 50.67 | 50.64 | 50.65 | 1,812,632 | -0.01(-0.02%) |
Aug 24, 2021 | 50.65 | 50.68 | 50.64 | 50.66 | 2,324,013 | +0.00(+0.00%) |
Aug 23, 2021 | 50.67 | 50.68 | 50.65 | 50.66 | 1,590,472 | -0.01(-0.02%) |
Aug 20, 2021 | 50.67 | 50.68 | 50.66 | 50.67 | 1,211,433 | +0.01(+0.02%) |
Aug 19, 2021 | 50.67 | 50.68 | 50.64 | 50.66 | 2,119,984 | +0.02(+0.04%) |
Aug 18, 2021 | 50.67 | 50.68 | 50.63 | 50.64 | 1,700,138 | -0.03(-0.05%) |
Aug 17, 2021 | 50.67 | 50.69 | 50.67 | 50.67 | 1,204,790 | -0.02(-0.04%) |
Aug 16, 2021 | 50.69 | 50.72 | 50.69 | 50.69 | 3,246,048 | +0.03(+0.05%) |
Aug 13, 2021 | 50.64 | 50.68 | 50.63 | 50.66 | 1,725,892 | +0.04(+0.07%) |
Aug 12, 2021 | 50.63 | 50.64 | 50.61 | 50.62 | 2,009,703 | -0.02(-0.04%) |
Aug 11, 2021 | 50.61 | 50.65 | 50.60 | 50.64 | 3,084,021 | +0.05(+0.09%) |
Aug 10, 2021 | 50.63 | 50.63 | 50.59 | 50.59 | 1,583,366 | -0.03(-0.05%) |
Aug 09, 2021 | 50.68 | 50.69 | 50.62 | 50.62 | 1,845,223 | -0.05(-0.09%) |
Aug 06, 2021 | 50.69 | 50.69 | 50.67 | 50.67 | 1,634,108 | -0.05(-0.09%) |
Aug 05, 2021 | 50.74 | 50.75 | 50.72 | 50.72 | 1,811,841 | -0.06(-0.11%) |
Aug 04, 2021 | 50.83 | 50.84 | 50.74 | 50.77 | 3,025,762 | -0.03(-0.05%) |
Aug 03, 2021 | 50.79 | 50.81 | 50.78 | 50.80 | 1,400,410 | +0.02(+0.04%) |
Aug 02, 2021 | 50.79 | 50.81 | 50.77 | 50.78 | 2,805,209 | +0.02(+0.03%) |
Jul 30, 2021 | 50.75 | 50.76 | 50.74 | 50.76 | 2,000,978 | +0.03(+0.05%) |
Jul 29, 2021 | 50.74 | 50.74 | 50.73 | 50.74 | 1,912,564 | -0.01(-0.02%) |
Jul 28, 2021 | 50.72 | 50.75 | 50.70 | 50.74 | 2,694,843 | +0.03(+0.05%) |
Jul 27, 2021 | 50.74 | 50.74 | 50.70 | 50.72 | 4,609,986 | +0.03(+0.05%) |
Jul 26, 2021 | 50.72 | 50.72 | 50.68 | 50.69 | 11,609,162 | -0.04(-0.07%) |
Jul 23, 2021 | 50.67 | 50.73 | 50.66 | 50.73 | 39,171,564 | +0.02(+0.04%) |
Jul 22, 2021 | 50.68 | 50.72 | 50.68 | 50.71 | 1,925,207 | +0.02(+0.05%) |
Jul 21, 2021 | 50.69 | 50.70 | 50.68 | 50.68 | 2,699,223 | -0.05(-0.10%) |
Jul 20, 2021 | 50.74 | 50.75 | 50.69 | 50.74 | 3,495,604 | +0.06(+0.11%) |
Jul 19, 2021 | 50.67 | 50.71 | 50.66 | 50.68 | 2,373,791 | +0.06(+0.11%) |
Jul 16, 2021 | 50.62 | 50.64 | 50.61 | 50.62 | 1,972,712 | +0.00(+0.00%) |
Jul 15, 2021 | 50.65 | 50.66 | 50.61 | 50.62 | 1,379,162 | -0.01(-0.03%) |
Jul 14, 2021 | 50.62 | 50.64 | 50.62 | 50.64 | 2,375,318 | +0.03(+0.06%) |
Jul 13, 2021 | 50.62 | 50.62 | 50.59 | 50.61 | 1,970,258 | -0.03(-0.05%) |
Jul 12, 2021 | 50.65 | 50.66 | 50.62 | 50.63 | 2,588,723 | -0.03(-0.05%) |
Jul 09, 2021 | 50.67 | 50.67 | 50.64 | 50.66 | 1,825,518 | -0.02(-0.04%) |
Jul 08, 2021 | 50.66 | 50.70 | 50.66 | 50.68 | 2,936,542 | +0.01(+0.02%) |
Jul 07, 2021 | 50.65 | 50.67 | 50.63 | 50.67 | 1,817,379 | +0.02(+0.04%) |
Jul 06, 2021 | 50.62 | 50.67 | 50.61 | 50.65 | 1,568,529 | +0.04(+0.07%) |
Jul 02, 2021 | 50.60 | 50.62 | 50.58 | 50.62 | 1,768,144 | +0.05(+0.10%) |
Jul 01, 2021 | 50.60 | 50.60 | 50.55 | 50.56 | 3,010,039 | -0.03(-0.07%) |
Jun 30, 2021 | 50.59 | 50.60 | 50.58 | 50.60 | 4,871,387 | +0.03(+0.05%) |
Jun 29, 2021 | 50.54 | 50.58 | 50.54 | 50.57 | 2,562,370 | +0.02(+0.04%) |
Jun 28, 2021 | 50.55 | 50.57 | 50.55 | 50.55 | 2,066,257 | +0.01(+0.02%) |
Jun 25, 2021 | 50.55 | 50.57 | 50.52 | 50.54 | 2,469,120 | +0.00(+0.00%) |
Jun 24, 2021 | 50.55 | 50.57 | 50.53 | 50.54 | 2,385,700 | +0.00(+0.00%) |
Jun 23, 2021 | 50.56 | 50.59 | 50.54 | 50.54 | 15,382,332 | -0.03(-0.05%) |
Jun 22, 2021 | 50.53 | 50.57 | 50.52 | 50.57 | 2,301,349 | +0.05(+0.09%) |
Jun 21, 2021 | 50.51 | 50.53 | 50.48 | 50.52 | 1,338,891 | +0.01(+0.02%) |
Jun 18, 2021 | 50.52 | 50.53 | 50.46 | 50.52 | 2,364,577 | -0.05(-0.09%) |
Jun 17, 2021 | 50.56 | 50.58 | 50.54 | 50.56 | 1,702,042 | -0.01(-0.02%) |
Jun 16, 2021 | 50.68 | 50.69 | 50.55 | 50.57 | 1,884,151 | -0.09(-0.18%) |
Jun 15, 2021 | 50.66 | 50.68 | 50.65 | 50.66 | 1,883,330 | +0.01(+0.02%) |
Jun 14, 2021 | 50.69 | 50.69 | 50.64 | 50.65 | 2,609,324 | -0.04(-0.07%) |
Jun 11, 2021 | 50.72 | 50.73 | 50.68 | 50.69 | 2,150,031 | +0.00(+0.00%) |
Jun 10, 2021 | 50.64 | 50.70 | 50.64 | 50.69 | 2,195,317 | +0.01(+0.02%) |
Jun 09, 2021 | 50.67 | 50.71 | 50.67 | 50.68 | 6,088,149 | +0.03(+0.05%) |
Jun 08, 2021 | 50.66 | 50.67 | 50.64 | 50.65 | 6,353,446 | +0.03(+0.05%) |
Jun 07, 2021 | 50.63 | 50.64 | 50.59 | 50.63 | 1,131,759 | +0.00(+0.00%) |
Jun 04, 2021 | 50.57 | 50.64 | 50.57 | 50.63 | 1,343,384 | +0.05(+0.09%) |
Jun 03, 2021 | 50.58 | 50.58 | 50.56 | 50.58 | 1,230,452 | -0.06(-0.13%) |
Jun 02, 2021 | 50.63 | 50.65 | 50.63 | 50.64 | 2,647,490 | +0.03(+0.05%) |