Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.17 | 46.24 | 46.13 | 46.13 | 36,884 | -0.13(-0.28%) |
Apr 28, 2022 | 46.31 | 46.35 | 46.24 | 46.27 | 90,537 | -0.08(-0.16%) |
Apr 27, 2022 | 46.33 | 46.43 | 46.30 | 46.34 | 48,134 | -0.05(-0.11%) |
Apr 26, 2022 | 46.27 | 46.40 | 46.27 | 46.39 | 152,848 | +0.11(+0.24%) |
Apr 25, 2022 | 46.24 | 46.34 | 46.21 | 46.28 | 24,911 | +0.14(+0.31%) |
Apr 22, 2022 | 46.09 | 46.17 | 46.08 | 46.14 | 54,096 | -0.02(-0.04%) |
Apr 21, 2022 | 46.12 | 46.27 | 46.12 | 46.16 | 26,343 | -0.11(-0.24%) |
Apr 20, 2022 | 46.15 | 46.34 | 46.15 | 46.27 | 89,942 | +0.06(+0.12%) |
Apr 19, 2022 | 46.27 | 46.33 | 46.21 | 46.21 | 22,429 | -0.19(-0.40%) |
Apr 18, 2022 | 46.21 | 46.47 | 46.21 | 46.40 | 29,049 | -0.07(-0.14%) |
Apr 14, 2022 | 46.37 | 46.52 | 46.37 | 46.47 | 15,742 | -0.10(-0.22%) |
Apr 13, 2022 | 46.45 | 46.66 | 46.45 | 46.57 | 41,723 | +0.06(+0.12%) |
Apr 12, 2022 | 46.52 | 46.55 | 46.49 | 46.51 | 13,722 | +0.12(+0.26%) |
Apr 11, 2022 | 46.29 | 46.40 | 46.29 | 46.39 | 41,786 | -0.06(-0.12%) |
Apr 08, 2022 | 46.46 | 46.48 | 46.42 | 46.45 | 29,078 | -0.08(-0.18%) |
Apr 07, 2022 | 46.57 | 46.57 | 46.51 | 46.53 | 28,756 | +0.03(+0.07%) |
Apr 06, 2022 | 46.41 | 46.52 | 46.40 | 46.50 | 24,743 | -0.04(-0.09%) |
Apr 05, 2022 | 46.64 | 46.64 | 46.49 | 46.54 | 14,284 | -0.13(-0.28%) |
Apr 04, 2022 | 46.63 | 46.67 | 46.60 | 46.67 | 27,192 | +0.03(+0.06%) |
Apr 01, 2022 | 46.59 | 46.67 | 46.59 | 46.65 | 19,974 | -0.10(-0.22%) |
Mar 31, 2022 | 46.72 | 46.78 | 46.72 | 46.75 | 18,368 | +0.03(+0.06%) |
Mar 30, 2022 | 46.70 | 46.73 | 46.68 | 46.72 | 19,135 | +0.05(+0.10%) |
Mar 29, 2022 | 46.50 | 46.68 | 46.50 | 46.67 | 32,447 | +0.11(+0.25%) |
Mar 28, 2022 | 46.56 | 46.64 | 46.55 | 46.56 | 27,883 | +0.01(+0.02%) |
Mar 25, 2022 | 46.66 | 46.74 | 46.47 | 46.55 | 77,439 | -0.23(-0.48%) |
Mar 24, 2022 | 46.78 | 46.83 | 46.71 | 46.78 | 42,018 | +0.00(+0.00%) |
Mar 23, 2022 | 46.70 | 46.84 | 46.70 | 46.78 | 46,697 | +0.04(+0.08%) |
Mar 22, 2022 | 46.75 | 46.78 | 46.70 | 46.74 | 139,188 | -0.03(-0.06%) |
Mar 21, 2022 | 46.87 | 46.93 | 46.77 | 46.77 | 21,795 | -0.23(-0.50%) |
Mar 18, 2022 | 46.96 | 47.00 | 46.93 | 47.00 | 25,160 | +0.05(+0.10%) |
Mar 17, 2022 | 46.93 | 46.97 | 46.89 | 46.95 | 36,868 | +0.02(+0.04%) |
Mar 16, 2022 | 46.93 | 46.96 | 46.80 | 46.93 | 18,751 | +0.04(+0.08%) |
Mar 15, 2022 | 46.83 | 46.98 | 46.83 | 46.90 | 14,831 | +0.04(+0.08%) |
Mar 14, 2022 | 46.96 | 46.99 | 46.86 | 46.86 | 78,741 | -0.20(-0.42%) |
Mar 11, 2022 | 47.11 | 47.15 | 47.06 | 47.06 | 72,938 | -0.07(-0.14%) |
Mar 10, 2022 | 47.16 | 47.23 | 47.11 | 47.12 | 36,520 | -0.09(-0.20%) |
Mar 09, 2022 | 47.22 | 47.30 | 47.18 | 47.22 | 55,911 | -0.04(-0.08%) |
Mar 08, 2022 | 47.32 | 47.36 | 47.25 | 47.25 | 15,200 | -0.18(-0.38%) |
Mar 07, 2022 | 47.41 | 47.52 | 47.41 | 47.43 | 8,074 | -0.20(-0.43%) |
Mar 04, 2022 | 47.64 | 47.67 | 47.60 | 47.64 | 21,933 | +0.06(+0.13%) |
Mar 03, 2022 | 47.59 | 47.61 | 47.54 | 47.57 | 32,836 | +0.00(+0.00%) |
Mar 02, 2022 | 47.66 | 47.69 | 47.57 | 47.57 | 15,577 | -0.24(-0.51%) |
Mar 01, 2022 | 47.66 | 47.89 | 47.66 | 47.82 | 47,163 | +0.16(+0.33%) |
Feb 28, 2022 | 47.60 | 47.66 | 47.56 | 47.66 | 13,679 | +0.15(+0.32%) |
Feb 25, 2022 | 47.53 | 47.52 | 47.45 | 47.51 | 13,642 | +0.03(+0.06%) |
Feb 24, 2022 | 47.36 | 47.57 | 47.36 | 47.48 | 22,324 | +0.02(+0.05%) |
Feb 23, 2022 | 47.48 | 47.54 | 47.45 | 47.45 | 82,817 | -0.09(-0.19%) |
Feb 22, 2022 | 47.54 | 47.56 | 47.52 | 47.55 | 23,356 | -0.08(-0.16%) |
Feb 18, 2022 | 47.62 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 47.77 | 47.77 | 47.55 | 47.60 | 22,209 | +0.04(+0.08%) |
Feb 16, 2022 | 47.52 | 47.56 | 47.47 | 47.56 | 44,818 | +0.05(+0.10%) |
Feb 15, 2022 | 47.45 | 47.56 | 47.45 | 47.51 | 32,529 | +0.01(+0.02%) |
Feb 14, 2022 | 47.54 | 47.56 | 47.46 | 47.50 | 26,747 | -0.18(-0.37%) |
Feb 11, 2022 | 47.59 | 47.68 | 47.52 | 47.68 | 29,795 | +0.17(+0.36%) |
Feb 10, 2022 | 47.66 | 47.70 | 47.51 | 47.51 | 26,291 | -0.26(-0.55%) |
Feb 09, 2022 | 47.83 | 47.83 | 47.76 | 47.77 | 40,112 | -0.02(-0.04%) |
Feb 08, 2022 | 47.81 | 47.85 | 47.76 | 47.79 | 15,065 | -0.06(-0.12%) |
Feb 07, 2022 | 47.71 | 47.85 | 47.71 | 47.85 | 19,206 | +0.07(+0.14%) |
Feb 04, 2022 | 47.64 | 47.88 | 47.64 | 47.78 | 28,818 | -0.20(-0.41%) |
Feb 03, 2022 | 48.00 | 48.03 | 47.95 | 47.98 | 37,342 | -0.08(-0.16%) |
Feb 02, 2022 | 48.03 | 48.09 | 48.03 | 48.05 | 19,355 | +0.04(+0.09%) |
Feb 01, 2022 | 48.29 | 48.29 | 47.98 | 48.01 | 16,850 | -0.02(-0.05%) |
Jan 31, 2022 | 48.08 | 48.04 | 25,924 | +0.06(+0.12%) | ||
Jan 28, 2022 | 47.93 | 47.98 | 47.91 | 47.98 | 13,725 | -0.01(-0.02%) |
Jan 27, 2022 | 48.24 | 48.24 | 47.97 | 47.99 | 21,367 | -0.00(-0.00%) |
Jan 26, 2022 | 47.63 | 48.21 | 47.63 | 47.99 | 76,164 | -0.15(-0.31%) |
Jan 25, 2022 | 48.16 | 48.18 | 48.14 | 48.14 | 190,719 | -0.03(-0.06%) |
Jan 24, 2022 | 47.85 | 48.20 | 47.85 | 48.17 | 23,858 | +0.02(+0.04%) |
Jan 21, 2022 | 47.98 | 48.16 | 47.98 | 48.15 | 58,303 | +0.07(+0.15%) |
Jan 20, 2022 | 47.32 | 48.12 | 47.32 | 48.08 | 32,235 | +0.01(+0.02%) |
Jan 19, 2022 | 48.07 | 48.10 | 47.94 | 48.07 | 23,651 | +0.02(+0.04%) |
Jan 18, 2022 | 48.09 | 48.11 | 48.04 | 48.05 | 32,115 | -0.13(-0.27%) |
Jan 14, 2022 | 48.18 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 48.18 | 48.29 | 48.18 | 48.29 | 43,618 | +0.05(+0.10%) |
Jan 12, 2022 | 48.29 | 48.29 | 48.18 | 48.24 | 24,519 | -0.02(-0.03%) |
Jan 11, 2022 | 48.21 | 48.26 | 48.19 | 48.26 | 14,538 | +0.02(+0.04%) |
Jan 10, 2022 | 48.42 | 48.42 | 48.20 | 48.24 | 29,243 | -0.04(-0.07%) |
Jan 07, 2022 | 47.01 | 48.28 | 47.01 | 48.27 | 37,905 | +0.03(+0.06%) |
Jan 06, 2022 | 48.19 | 48.31 | 48.19 | 48.24 | 14,766 | -0.11(-0.23%) |
Jan 05, 2022 | 48.52 | 48.52 | 48.36 | 48.36 | 42,943 | -0.13(-0.27%) |
Jan 04, 2022 | 48.41 | 48.49 | 48.39 | 48.49 | 111,216 | +0.06(+0.12%) |
Jan 03, 2022 | 48.42 | 48.47 | 48.41 | 48.43 | 85,515 | -0.09(-0.19%) |
Dec 31, 2021 | 48.53 | 48.57 | 48.50 | 48.53 | 17,206 | +0.01(+0.02%) |
Dec 30, 2021 | 48.46 | 48.57 | 48.45 | 48.52 | 87,285 | +0.03(+0.06%) |
Dec 29, 2021 | 48.52 | 48.52 | 48.45 | 48.49 | 29,108 | -0.03(-0.06%) |
Dec 28, 2021 | 48.52 | 48.54 | 48.48 | 48.52 | 28,261 | +0.02(+0.05%) |
Dec 27, 2021 | 48.46 | 48.52 | 48.46 | 48.49 | 39,088 | -0.03(-0.06%) |
Dec 23, 2021 | 48.50 | 48.53 | 48.46 | 48.52 | 47,097 | +0.01(+0.03%) |
Dec 22, 2021 | 48.55 | 48.55 | 48.47 | 48.51 | 18,550 | +0.01(+0.02%) |
Dec 21, 2021 | 48.33 | 48.54 | 48.33 | 48.50 | 31,049 | -0.03(-0.06%) |
Dec 20, 2021 | 48.45 | 48.58 | 48.45 | 48.53 | 40,670 | -0.02(-0.05%) |
Dec 17, 2021 | 48.55 | 48.58 | 48.53 | 48.55 | 14,410 | +0.03(+0.07%) |
Dec 16, 2021 | 48.50 | 48.57 | 48.49 | 48.52 | 21,306 | +0.07(+0.14%) |
Dec 15, 2021 | 48.38 | 48.49 | 48.38 | 48.45 | 22,163 | -0.01(-0.02%) |
Dec 14, 2021 | 48.64 | 48.64 | 48.38 | 48.46 | 21,930 | -0.03(-0.06%) |
Dec 13, 2021 | 48.41 | 48.50 | 48.41 | 48.49 | 17,051 | +0.03(+0.07%) |
Dec 10, 2021 | 48.42 | 48.48 | 48.29 | 48.46 | 40,284 | +0.02(+0.04%) |
Dec 09, 2021 | 48.44 | 48.45 | 48.41 | 48.44 | 9,758 | +0.01(+0.02%) |
Dec 08, 2021 | 48.42 | 48.45 | 48.40 | 48.43 | 14,539 | -0.03(-0.06%) |
Dec 07, 2021 | 48.46 | 48.50 | 48.44 | 48.46 | 22,260 | -0.02(-0.04%) |
Dec 06, 2021 | 48.52 | 48.52 | 48.48 | 48.48 | 18,873 | -0.04(-0.09%) |
Dec 03, 2021 | 48.41 | 48.56 | 48.41 | 48.52 | 33,397 | +0.03(+0.07%) |
Dec 02, 2021 | 48.49 | 48.50 | 48.42 | 48.49 | 100,268 | +0.00(+0.00%) |
Dec 01, 2021 | 48.43 | 48.49 | 48.43 | 48.49 | 6,143 | +0.01(+0.02%) |
Nov 30, 2021 | 48.59 | 48.59 | 48.46 | 48.48 | 61,322 | -0.01(-0.02%) |
Nov 29, 2021 | 48.38 | 48.49 | 48.38 | 48.49 | 68,033 | +0.06(+0.12%) |
Nov 26, 2021 | 48.41 | 48.49 | 48.41 | 48.43 | 11,924 | +0.08(+0.16%) |
Nov 24, 2021 | 48.33 | 48.36 | 48.33 | 48.36 | 41,438 | -0.02(-0.04%) |
Nov 23, 2021 | 48.40 | 48.43 | 48.37 | 48.38 | 54,605 | -0.02(-0.04%) |
Nov 22, 2021 | 48.48 | 48.53 | 48.40 | 48.40 | 13,593 | -0.11(-0.23%) |
Nov 19, 2021 | 48.55 | 48.64 | 48.51 | 48.51 | 29,240 | -0.02(-0.04%) |
Nov 18, 2021 | 48.50 | 48.55 | 48.53 | 48.53 | 22,100 | +0.00(+0.01%) |
Nov 17, 2021 | 48.48 | 48.54 | 48.48 | 48.52 | 14,810 | +0.04(+0.09%) |
Nov 16, 2021 | 48.49 | 48.51 | 48.48 | 48.48 | 20,227 | +0.00(+0.00%) |
Nov 15, 2021 | 48.51 | 48.55 | 48.26 | 48.48 | 22,525 | -0.05(-0.11%) |
Nov 12, 2021 | 48.55 | 48.55 | 48.53 | 48.53 | 14,825 | -0.01(-0.03%) |
Nov 11, 2021 | 48.58 | 48.60 | 48.49 | 48.55 | 14,158 | -0.04(-0.08%) |
Nov 10, 2021 | 48.76 | 48.58 | 48.58 | 14,328 | -0.14(-0.29%) | |
Nov 09, 2021 | 48.76 | 48.80 | 48.72 | 48.72 | 19,890 | +0.02(+0.04%) |
Nov 08, 2021 | 48.72 | 48.76 | 48.69 | 48.70 | 19,493 | -0.07(-0.15%) |
Nov 05, 2021 | 48.73 | 48.79 | 48.70 | 48.78 | 80,361 | +0.06(+0.13%) |
Nov 04, 2021 | 48.65 | 48.72 | 48.64 | 48.72 | 15,668 | +0.09(+0.20%) |
Nov 03, 2021 | 48.63 | 48.63 | 48.48 | 48.62 | 12,639 | +0.00(+0.00%) |
Nov 02, 2021 | 48.63 | 48.67 | 48.60 | 48.62 | 16,033 | +0.04(+0.08%) |
Nov 01, 2021 | 48.55 | 48.60 | 48.63 | 48.58 | 9,179 | -0.05(-0.11%) |
Oct 29, 2021 | 48.58 | 48.65 | 48.57 | 48.63 | 17,047 | +0.01(+0.02%) |
Oct 28, 2021 | 48.55 | 48.68 | 48.55 | 48.62 | 19,733 | +0.00(+0.01%) |
Oct 27, 2021 | 48.70 | 48.70 | 48.59 | 48.62 | 33,678 | +0.02(+0.05%) |
Oct 26, 2021 | 48.56 | 48.60 | 21,049 | -0.03(-0.06%) | ||
Oct 25, 2021 | 48.58 | 48.66 | 48.58 | 48.62 | 27,266 | +0.02(+0.03%) |
Oct 22, 2021 | 48.59 | 48.63 | 48.56 | 48.61 | 23,995 | +0.01(+0.01%) |
Oct 21, 2021 | 48.60 | 48.64 | 48.57 | 48.60 | 174,979 | -0.05(-0.11%) |
Oct 20, 2021 | 48.63 | 48.69 | 48.63 | 48.65 | 17,632 | -0.01(-0.02%) |
Oct 19, 2021 | 48.84 | 48.84 | 48.62 | 48.66 | 32,399 | +0.01(+0.02%) |
Oct 18, 2021 | 48.66 | 48.69 | 48.64 | 48.65 | 44,518 | -0.07(-0.13%) |
Oct 15, 2021 | 48.71 | 48.77 | 48.70 | 48.72 | 14,134 | -0.07(-0.14%) |
Oct 14, 2021 | 48.71 | 48.80 | 48.25 | 48.79 | 13,210 | +0.08(+0.16%) |
Oct 13, 2021 | 48.75 | 48.75 | 48.71 | 48.71 | 21,758 | -0.02(-0.04%) |
Oct 12, 2021 | 48.61 | 48.75 | 48.61 | 48.73 | 152,743 | -0.01(-0.02%) |
Oct 11, 2021 | 48.74 | 48.81 | 48.74 | 48.74 | 10,575 | -0.05(-0.10%) |
Oct 08, 2021 | 48.79 | 48.79 | 48.76 | 48.78 | 13,425 | -0.05(-0.10%) |
Oct 07, 2021 | 48.85 | 48.89 | 48.81 | 48.83 | 9,495 | -0.03(-0.06%) |
Oct 06, 2021 | 48.83 | 48.91 | 48.83 | 48.86 | 21,250 | +0.02(+0.05%) |
Oct 05, 2021 | 48.92 | 48.92 | 48.84 | 48.84 | 41,360 | -0.06(-0.11%) |
Oct 04, 2021 | 48.86 | 48.92 | 48.86 | 48.90 | 30,313 | -0.02(-0.05%) |
Oct 01, 2021 | 48.87 | 48.94 | 48.86 | 48.92 | 20,516 | +0.07(+0.14%) |
Sep 30, 2021 | 48.88 | 48.87 | 48.84 | 48.85 | 12,220 | -0.01(-0.02%) |
Sep 29, 2021 | 48.83 | 48.90 | 48.83 | 48.86 | 102,947 | +0.06(+0.11%) |
Sep 28, 2021 | 48.82 | 48.88 | 48.81 | 48.80 | 27,892 | -0.10(-0.20%) |
Sep 27, 2021 | 48.78 | 48.97 | 48.76 | 48.90 | 15,031 | +0.00(+0.00%) |
Sep 24, 2021 | 48.90 | 48.93 | 48.86 | 48.90 | 19,714 | -0.02(-0.05%) |
Sep 23, 2021 | 48.94 | 48.95 | 48.89 | 48.92 | 8,583 | -0.05(-0.10%) |
Sep 22, 2021 | 49.01 | 49.04 | 48.96 | 48.97 | 9,268 | +0.01(+0.02%) |
Sep 21, 2021 | 49.01 | 49.05 | 48.96 | 48.96 | 12,944 | -0.07(-0.13%) |
Sep 20, 2021 | 48.95 | 49.03 | 48.95 | 49.03 | 13,883 | +0.07(+0.13%) |
Sep 17, 2021 | 48.94 | 49.01 | 48.94 | 48.96 | 15,168 | -0.03(-0.06%) |
Sep 16, 2021 | 49.01 | 49.08 | 48.99 | 48.99 | 20,039 | -0.02(-0.05%) |
Sep 15, 2021 | 49.05 | 49.05 | 49.00 | 49.02 | 8,501 | +0.00(+0.00%) |
Sep 14, 2021 | 48.95 | 49.04 | 48.92 | 49.02 | 9,556 | +0.00(+0.01%) |
Sep 13, 2021 | 49.06 | 49.06 | 48.98 | 49.01 | 20,406 | -0.02(-0.04%) |
Sep 10, 2021 | 48.95 | 49.05 | 48.95 | 49.03 | 14,666 | +0.02(+0.04%) |
Sep 09, 2021 | 48.94 | 49.04 | 48.94 | 49.01 | 14,790 | +0.04(+0.09%) |
Sep 08, 2021 | 48.96 | 49.01 | 48.96 | 48.97 | 10,031 | +0.00(+0.01%) |
Sep 07, 2021 | 48.95 | 49.04 | 48.95 | 48.96 | 13,215 | -0.07(-0.13%) |
Sep 03, 2021 | 49.02 | 49.05 | 49.02 | 49.03 | 9,761 | +0.00(+0.00%) |
Sep 02, 2021 | 49.09 | 49.09 | 49.02 | 49.03 | 23,535 | +0.01(+0.02%) |
Sep 01, 2021 | 49.20 | 49.20 | 49.00 | 49.02 | 59,570 | +0.01(+0.02%) |
Aug 31, 2021 | 48.93 | 49.05 | 48.74 | 49.01 | 16,080 | +0.01(+0.03%) |
Aug 30, 2021 | 48.95 | 49.00 | 48.95 | 49.00 | 14,368 | +0.01(+0.02%) |
Aug 27, 2021 | 48.92 | 49.00 | 48.90 | 48.99 | 9,937 | +0.07(+0.15%) |
Aug 26, 2021 | 48.90 | 48.95 | 48.90 | 48.91 | 15,388 | +0.00(+0.00%) |
Aug 25, 2021 | 48.91 | 48.96 | 48.91 | 48.91 | 37,655 | -0.04(-0.08%) |
Aug 24, 2021 | 49.00 | 49.00 | 48.95 | 48.95 | 19,490 | -0.01(-0.02%) |
Aug 23, 2021 | 48.92 | 48.96 | 48.88 | 48.96 | 62,059 | +0.03(+0.06%) |
Aug 20, 2021 | 48.91 | 49.00 | 48.91 | 48.93 | 12,887 | -0.01(-0.02%) |
Aug 19, 2021 | 48.93 | 48.96 | 48.91 | 48.94 | 15,754 | +0.01(+0.02%) |
Aug 18, 2021 | 48.92 | 48.96 | 48.91 | 48.93 | 32,653 | -0.02(-0.04%) |
Aug 17, 2021 | 48.97 | 48.97 | 48.94 | 48.95 | 14,951 | -0.02(-0.04%) |
Aug 16, 2021 | 49.02 | 49.02 | 48.96 | 48.97 | 33,902 | +0.04(+0.08%) |
Aug 13, 2021 | 48.93 | 48.98 | 48.91 | 48.93 | 14,431 | +0.03(+0.06%) |
Aug 12, 2021 | 48.90 | 48.95 | 48.90 | 48.91 | 13,314 | -0.02(-0.04%) |
Aug 11, 2021 | 48.88 | 48.96 | 48.88 | 48.92 | 12,447 | +0.05(+0.10%) |
Aug 10, 2021 | 48.88 | 48.94 | 48.77 | 48.88 | 37,667 | -0.04(-0.08%) |
Aug 09, 2021 | 48.95 | 48.95 | 48.91 | 48.91 | 28,096 | -0.04(-0.08%) |
Aug 06, 2021 | 48.94 | 49.01 | 48.94 | 48.95 | 8,998 | -0.06(-0.11%) |
Aug 05, 2021 | 49.09 | 49.09 | 49.01 | 49.01 | 13,854 | -0.04(-0.08%) |
Aug 04, 2021 | 49.02 | 49.10 | 49.02 | 49.05 | 22,777 | -0.04(-0.08%) |
Aug 03, 2021 | 49.06 | 49.12 | 49.00 | 49.08 | 97,317 | +0.02(+0.04%) |
Aug 02, 2021 | 49.04 | 49.07 | 49.04 | 49.06 | 10,991 | +0.03(+0.06%) |
Jul 30, 2021 | 49.17 | 49.17 | 48.91 | 49.04 | 14,377 | +0.05(+0.10%) |
Jul 29, 2021 | 49.02 | 49.03 | 48.98 | 48.99 | 15,734 | -0.04(-0.08%) |
Jul 28, 2021 | 48.98 | 49.05 | 48.97 | 49.03 | 14,211 | +0.03(+0.06%) |
Jul 27, 2021 | 48.98 | 49.02 | 48.97 | 48.99 | 11,071 | +0.01(+0.03%) |
Jul 26, 2021 | 49.00 | 49.01 | 48.93 | 48.98 | 31,317 | -0.01(-0.02%) |
Jul 23, 2021 | 48.88 | 49.02 | 48.88 | 48.99 | 11,968 | -0.01(-0.02%) |
Jul 22, 2021 | 48.96 | 49.03 | 48.95 | 49.00 | 33,146 | +0.04(+0.08%) |
Jul 21, 2021 | 48.98 | 49.01 | 48.95 | 48.96 | 37,433 | -0.02(-0.04%) |
Jul 20, 2021 | 49.04 | 49.04 | 48.94 | 48.98 | 2,954,047 | +0.02(+0.04%) |
Jul 19, 2021 | 48.88 | 49.03 | 48.88 | 48.96 | 57,589 | +0.07(+0.13%) |
Jul 16, 2021 | 48.87 | 48.94 | 48.87 | 48.90 | 25,522 | -0.02(-0.05%) |
Jul 15, 2021 | 48.95 | 48.96 | 48.91 | 48.92 | 36,662 | -0.00(-0.01%) |
Jul 14, 2021 | 48.90 | 48.95 | 48.89 | 48.93 | 50,148 | -0.01(-0.02%) |
Jul 13, 2021 | 48.89 | 48.97 | 48.88 | 48.93 | 26,696 | +0.02(+0.04%) |
Jul 12, 2021 | 48.91 | 48.93 | 48.83 | 48.92 | 16,208 | -0.01(-0.02%) |
Jul 09, 2021 | 48.95 | 48.96 | 48.91 | 48.93 | 21,617 | -0.02(-0.04%) |
Jul 08, 2021 | 48.93 | 48.97 | 48.80 | 48.94 | 25,223 | +0.01(+0.02%) |
Jul 07, 2021 | 48.90 | 48.95 | 48.90 | 48.93 | 31,260 | +0.03(+0.06%) |
Jul 06, 2021 | 48.85 | 48.93 | 48.85 | 48.91 | 24,905 | +0.04(+0.08%) |
Jul 02, 2021 | 48.84 | 48.88 | 48.83 | 48.87 | 30,446 | +0.03(+0.06%) |
Jul 01, 2021 | 48.93 | 48.93 | 48.80 | 48.84 | 31,432 | -0.00(-0.01%) |
Jun 30, 2021 | 48.84 | 48.88 | 48.83 | 48.85 | 91,468 | -0.00(-0.01%) |
Jun 29, 2021 | 48.93 | 48.93 | 48.62 | 48.85 | 128,748 | +0.02(+0.04%) |
Jun 28, 2021 | 48.82 | 48.85 | 48.80 | 48.83 | 21,122 | +0.01(+0.03%) |
Jun 25, 2021 | 48.73 | 48.84 | 48.73 | 48.82 | 25,229 | +0.00(+0.01%) |
Jun 24, 2021 | 48.82 | 48.87 | 48.80 | 48.81 | 35,592 | +0.02(+0.05%) |
Jun 23, 2021 | 48.83 | 48.85 | 48.79 | 48.79 | 46,156 | -0.04(-0.07%) |
Jun 22, 2021 | 48.82 | 48.84 | 48.80 | 48.83 | 33,268 | +0.03(+0.06%) |
Jun 21, 2021 | 48.78 | 48.81 | 48.72 | 48.80 | 104,009 | +0.02(+0.04%) |
Jun 18, 2021 | 48.84 | 48.84 | 48.74 | 48.78 | 32,178 | -0.04(-0.08%) |
Jun 17, 2021 | 48.80 | 48.88 | 48.69 | 48.82 | 22,371 | -0.11(-0.23%) |
Jun 16, 2021 | 49.07 | 49.07 | 48.84 | 48.93 | 30,323 | +0.01(+0.02%) |
Jun 15, 2021 | 48.92 | 48.92 | 48.90 | 48.92 | 77,633 | +0.00(+0.00%) |
Jun 14, 2021 | 48.96 | 48.96 | 48.91 | 48.92 | 42,805 | -0.04(-0.08%) |
Jun 11, 2021 | 48.91 | 48.98 | 48.90 | 48.96 | 88,598 | -0.02(-0.04%) |
Jun 10, 2021 | 48.96 | 48.98 | 48.94 | 48.98 | 25,122 | -0.05(-0.10%) |
Jun 09, 2021 | 49.11 | 49.11 | 48.94 | 49.02 | 97,563 | +0.10(+0.21%) |
Jun 08, 2021 | 48.92 | 48.98 | 48.92 | 48.92 | 77,225 | +0.02(+0.04%) |
Jun 07, 2021 | 48.89 | 48.91 | 48.87 | 48.90 | 34,130 | -0.01(-0.02%) |
Jun 04, 2021 | 48.91 | 48.92 | 48.89 | 48.91 | 46,868 | +0.05(+0.10%) |
Jun 03, 2021 | 48.85 | 48.88 | 48.84 | 48.86 | 16,851 | -0.05(-0.10%) |
Jun 02, 2021 | 48.91 | 48.93 | 48.84 | 48.91 | 49,780 | +0.01(+0.03%) |
Jun 01, 2021 | 48.92 | 48.93 | 48.87 | 48.90 | 478,504 | -0.01(-0.02%) |
May 28, 2021 | 48.73 | 48.94 | 48.73 | 48.91 | 88,695 | +0.02(+0.04%) |
May 27, 2021 | 48.86 | 48.93 | 48.86 | 48.89 | 68,736 | -0.02(-0.04%) |
May 26, 2021 | 48.88 | 48.94 | 48.88 | 48.91 | 69,287 | -0.00(-0.01%) |
May 25, 2021 | 48.96 | 48.96 | 48.79 | 48.91 | 95,055 | -0.02(-0.04%) |
May 24, 2021 | 48.88 | 48.96 | 48.87 | 48.93 | 713,896 | +0.05(+0.10%) |
May 21, 2021 | 48.87 | 48.91 | 48.87 | 48.89 | 27,745 | -0.01(-0.02%) |
May 20, 2021 | 48.74 | 48.90 | 48.74 | 48.90 | 43,358 | +0.03(+0.07%) |
May 19, 2021 | 48.88 | 48.95 | 48.83 | 48.86 | 2,430,325 | -0.03(-0.07%) |
May 18, 2021 | 48.88 | 48.90 | 48.87 | 48.90 | 34,067 | +0.00(+0.00%) |
May 17, 2021 | 48.87 | 48.90 | 48.87 | 48.90 | 152,082 | +0.03(+0.06%) |
May 14, 2021 | 48.89 | 48.90 | 48.85 | 48.87 | 22,846 | -0.01(-0.02%) |
May 13, 2021 | 49.01 | 49.03 | 48.78 | 48.88 | 116,070 | +0.05(+0.10%) |
May 12, 2021 | 48.86 | 48.86 | 48.77 | 48.83 | 151,291 | -0.06(-0.11%) |
May 11, 2021 | 48.77 | 48.89 | 48.77 | 48.89 | 50,835 | -0.00(-0.01%) |
May 10, 2021 | 48.87 | 48.92 | 48.87 | 48.89 | 720,369 | -0.01(-0.03%) |
May 07, 2021 | 48.93 | 48.93 | 48.84 | 48.90 | 23,453 | +0.13(+0.27%) |
May 06, 2021 | 48.84 | 48.88 | 48.77 | 48.77 | 19,870 | -0.08(-0.17%) |
May 05, 2021 | 48.82 | 48.86 | 48.76 | 48.86 | 22,566 | +0.05(+0.10%) |
May 04, 2021 | 48.74 | 48.86 | 48.74 | 48.81 | 30,545 | +0.01(+0.02%) |