Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.62 | 44.79 | 44.43 | 44.71 | 69,313 | +0.03(+0.07%) |
May 27, 2022 | 44.68 | 44.92 | 44.56 | 44.68 | 54,969 | -0.08(-0.18%) |
May 26, 2022 | 44.60 | 44.81 | 44.60 | 44.76 | 22,144 | +0.00(+0.00%) |
May 25, 2022 | 44.35 | 44.77 | 44.34 | 44.76 | 94,282 | +0.38(+0.86%) |
May 24, 2022 | 44.24 | 44.45 | 44.24 | 44.38 | 24,716 | +0.13(+0.29%) |
May 23, 2022 | 44.19 | 44.30 | 44.14 | 44.25 | 43,296 | +0.09(+0.20%) |
May 20, 2022 | 44.01 | 44.17 | 44.00 | 44.16 | 32,218 | +0.09(+0.20%) |
May 19, 2022 | 44.05 | 44.35 | 44.00 | 44.07 | 73,089 | +0.02(+0.05%) |
May 18, 2022 | 43.94 | 44.13 | 43.89 | 44.05 | 161,364 | -0.08(-0.18%) |
May 17, 2022 | 43.98 | 44.14 | 43.98 | 44.13 | 48,284 | -0.07(-0.16%) |
May 16, 2022 | 44.11 | 44.31 | 44.09 | 44.20 | 153,055 | +0.00(+0.00%) |
May 13, 2022 | 44.19 | 44.39 | 44.12 | 44.20 | 40,397 | -0.15(-0.34%) |
May 12, 2022 | 44.15 | 44.46 | 44.05 | 44.35 | 71,994 | +0.14(+0.32%) |
May 11, 2022 | 44.10 | 44.35 | 44.10 | 44.21 | 47,638 | +0.03(+0.07%) |
May 10, 2022 | 44.32 | 44.37 | 44.12 | 44.18 | 61,130 | +0.02(+0.05%) |
May 09, 2022 | 44.21 | 44.35 | 44.11 | 44.16 | 55,656 | -0.27(-0.61%) |
May 06, 2022 | 44.50 | 44.52 | 44.26 | 44.43 | 18,027 | -0.12(-0.27%) |
May 05, 2022 | 44.66 | 44.70 | 44.43 | 44.55 | 21,376 | -0.60(-1.33%) |
May 04, 2022 | 44.65 | 45.16 | 44.64 | 45.15 | 24,265 | +0.32(+0.71%) |
May 03, 2022 | 44.73 | 44.88 | 44.71 | 44.83 | 34,599 | +0.13(+0.29%) |
May 02, 2022 | 44.83 | 44.94 | 44.43 | 44.70 | 75,684 | -0.19(-0.42%) |
Apr 29, 2022 | 45.04 | 45.19 | 44.89 | 44.89 | 18,888 | -0.28(-0.62%) |
Apr 28, 2022 | 45.16 | 45.31 | 45.05 | 45.17 | 26,311 | -0.13(-0.29%) |
Apr 27, 2022 | 45.24 | 45.39 | 45.17 | 45.30 | 29,449 | +0.07(+0.15%) |
Apr 26, 2022 | 45.41 | 45.48 | 45.23 | 45.23 | 30,223 | -0.31(-0.68%) |
Apr 25, 2022 | 45.33 | 45.55 | 45.32 | 45.54 | 33,176 | +0.28(+0.62%) |
Apr 22, 2022 | 45.35 | 45.43 | 44.93 | 45.26 | 47,505 | -0.09(-0.20%) |
Apr 21, 2022 | 45.41 | 45.61 | 45.31 | 45.35 | 84,821 | -0.22(-0.48%) |
Apr 20, 2022 | 45.42 | 45.59 | 45.42 | 45.57 | 14,660 | +0.16(+0.35%) |
Apr 19, 2022 | 45.43 | 45.50 | 45.33 | 45.41 | 19,522 | -0.07(-0.15%) |
Apr 18, 2022 | 45.52 | 45.61 | 45.46 | 45.48 | 16,153 | -0.05(-0.11%) |
Apr 14, 2022 | 45.61 | 45.70 | 45.53 | 45.53 | 53,684 | -0.20(-0.44%) |
Apr 13, 2022 | 45.68 | 45.86 | 45.68 | 45.73 | 59,180 | +0.08(+0.18%) |
Apr 12, 2022 | 45.69 | 45.82 | 45.65 | 45.65 | 80,526 | +0.03(+0.07%) |
Apr 11, 2022 | 45.93 | 45.95 | 45.60 | 45.62 | 388,221 | -0.25(-0.55%) |
Apr 08, 2022 | 46.00 | 46.13 | 45.80 | 45.87 | 41,802 | -0.27(-0.59%) |
Apr 07, 2022 | 46.16 | 46.20 | 46.05 | 46.14 | 126,098 | -0.20(-0.43%) |
Apr 06, 2022 | 46.08 | 46.36 | 46.07 | 46.34 | 82,067 | +0.07(+0.15%) |
Apr 05, 2022 | 46.34 | 46.51 | 46.18 | 46.27 | 34,202 | -0.16(-0.34%) |
Apr 04, 2022 | 46.33 | 46.58 | 46.33 | 46.43 | 139,993 | +0.08(+0.16%) |
Apr 01, 2022 | 46.26 | 46.44 | 46.08 | 46.35 | 100,832 | -0.05(-0.10%) |
Mar 31, 2022 | 46.41 | 46.56 | 46.37 | 46.40 | 83,521 | +0.00(+0.00%) |
Mar 30, 2022 | 46.28 | 46.54 | 46.28 | 46.40 | 93,778 | -0.09(-0.19%) |
Mar 29, 2022 | 46.32 | 46.49 | 46.28 | 46.49 | 91,307 | +0.29(+0.63%) |
Mar 28, 2022 | 46.05 | 46.28 | 45.83 | 46.20 | 71,971 | +0.20(+0.43%) |
Mar 25, 2022 | 46.09 | 46.12 | 45.93 | 46.00 | 17,129 | -0.26(-0.56%) |
Mar 24, 2022 | 46.04 | 46.27 | 45.96 | 46.26 | 150,269 | +0.19(+0.41%) |
Mar 23, 2022 | 45.91 | 46.19 | 45.91 | 46.07 | 15,952 | +0.06(+0.13%) |
Mar 22, 2022 | 45.87 | 46.03 | 45.87 | 46.01 | 23,111 | +0.23(+0.50%) |
Mar 21, 2022 | 46.06 | 46.18 | 45.75 | 45.78 | 48,521 | -0.48(-1.04%) |
Mar 18, 2022 | 46.02 | 46.27 | 46.02 | 46.26 | 27,732 | +0.19(+0.42%) |
Mar 17, 2022 | 45.75 | 46.18 | 45.75 | 46.07 | 25,344 | +0.21(+0.45%) |
Mar 16, 2022 | 45.33 | 45.90 | 45.22 | 45.86 | 167,438 | +0.66(+1.45%) |
Mar 15, 2022 | 44.97 | 45.30 | 44.97 | 45.20 | 91,853 | +0.17(+0.39%) |
Mar 14, 2022 | 45.17 | 45.31 | 44.98 | 45.03 | 64,142 | -0.19(-0.42%) |
Mar 11, 2022 | 45.59 | 45.59 | 45.21 | 45.22 | 67,115 | -0.40(-0.88%) |
Mar 10, 2022 | 45.48 | 45.66 | 45.46 | 45.62 | 144,959 | -0.04(-0.09%) |
Mar 09, 2022 | 45.79 | 45.91 | 45.66 | 45.66 | 70,351 | -0.10(-0.22%) |
Mar 08, 2022 | 45.71 | 46.10 | 45.66 | 45.76 | 66,452 | -0.11(-0.24%) |
Mar 07, 2022 | 45.92 | 46.06 | 45.80 | 45.87 | 72,996 | -0.05(-0.11%) |
Mar 04, 2022 | 45.88 | 46.19 | 45.77 | 45.92 | 1,624,486 | -0.11(-0.24%) |
Mar 03, 2022 | 46.50 | 46.50 | 45.96 | 46.03 | 764,619 | -0.63(-1.35%) |
Mar 02, 2022 | 46.51 | 47.01 | 46.51 | 46.66 | 233,880 | -0.06(-0.13%) |
Mar 01, 2022 | 46.84 | 47.06 | 46.66 | 46.72 | 61,351 | -0.22(-0.47%) |
Feb 28, 2022 | 47.16 | 47.60 | 46.80 | 46.94 | 456,573 | -1.32(-2.74%) |
Feb 25, 2022 | 48.31 | 48.38 | 48.12 | 48.26 | 68,544 | +0.67(+1.41%) |
Feb 24, 2022 | 47.40 | 47.59 | 47.31 | 47.59 | 145,912 | -0.83(-1.71%) |
Feb 23, 2022 | 48.70 | 48.70 | 48.38 | 48.42 | 83,700 | -0.32(-0.66%) |
Feb 22, 2022 | 48.91 | 48.95 | 48.74 | 48.74 | 105,156 | -0.32(-0.65%) |
Feb 18, 2022 | 49.06 | 0 | -0.03(-0.06%) | |||
Feb 17, 2022 | 49.13 | 49.14 | 49.05 | 49.09 | 43,872 | -0.04(-0.08%) |
Feb 16, 2022 | 49.11 | 49.14 | 49.05 | 49.13 | 61,376 | +0.04(+0.08%) |
Feb 15, 2022 | 49.11 | 49.17 | 49.06 | 49.09 | 28,401 | +0.01(+0.02%) |
Feb 14, 2022 | 49.06 | 49.10 | 48.97 | 49.08 | 122,928 | +0.00(+0.00%) |
Feb 11, 2022 | 49.29 | 49.34 | 48.79 | 49.08 | 72,639 | -0.08(-0.16%) |
Feb 10, 2022 | 49.43 | 49.48 | 49.14 | 49.16 | 59,290 | -0.36(-0.72%) |
Feb 09, 2022 | 49.54 | 49.59 | 49.50 | 49.52 | 68,239 | +0.05(+0.09%) |
Feb 08, 2022 | 49.51 | 49.51 | 49.44 | 49.47 | 270,533 | -0.07(-0.14%) |
Feb 07, 2022 | 49.56 | 49.59 | 49.53 | 49.54 | 87,580 | -0.05(-0.10%) |
Feb 04, 2022 | 49.61 | 49.61 | 49.51 | 49.59 | 27,723 | -0.15(-0.30%) |
Feb 03, 2022 | 49.78 | 49.72 | 49.74 | 170,508 | -0.16(-0.32%) | |
Feb 02, 2022 | 49.85 | 49.93 | 49.85 | 49.90 | 93,159 | +0.12(+0.24%) |
Feb 01, 2022 | 49.81 | 49.82 | 49.75 | 49.78 | 200,784 | -0.12(-0.24%) |
Jan 31, 2022 | 49.86 | 49.90 | 59,298 | -0.06(-0.12%) | ||
Jan 28, 2022 | 49.91 | 50.01 | 49.84 | 49.96 | 236,499 | +0.06(+0.12%) |
Jan 27, 2022 | 50.01 | 50.05 | 49.88 | 49.90 | 120,986 | +0.06(+0.12%) |
Jan 26, 2022 | 50.05 | 50.16 | 49.81 | 49.84 | 191,307 | -0.14(-0.28%) |
Jan 25, 2022 | 50.06 | 50.09 | 49.95 | 49.98 | 163,246 | +0.03(+0.06%) |
Jan 24, 2022 | 50.12 | 50.12 | 49.95 | 49.95 | 115,100 | -0.17(-0.34%) |
Jan 21, 2022 | 50.22 | 50.22 | 50.12 | 50.12 | 41,195 | +0.08(+0.16%) |
Jan 20, 2022 | 50.11 | 50.15 | 50.04 | 50.04 | 54,955 | +0.08(+0.16%) |
Jan 19, 2022 | 50.04 | 50.09 | 49.94 | 49.96 | 68,436 | +0.11(+0.21%) |
Jan 18, 2022 | 49.98 | 49.98 | 49.82 | 49.85 | 58,496 | -0.28(-0.55%) |
Jan 14, 2022 | 50.13 | 0 | -0.27(-0.54%) | |||
Jan 13, 2022 | 50.39 | 50.43 | 50.33 | 50.40 | 150,691 | -0.03(-0.06%) |
Jan 12, 2022 | 50.47 | 50.49 | 50.42 | 50.43 | 39,894 | -0.07(-0.14%) |
Jan 11, 2022 | 50.41 | 50.50 | 50.37 | 50.50 | 19,052 | +0.02(+0.04%) |
Jan 10, 2022 | 50.41 | 50.48 | 50.31 | 50.48 | 79,569 | -0.06(-0.12%) |
Jan 07, 2022 | 50.54 | 50.56 | 50.46 | 50.54 | 74,262 | -0.06(-0.12%) |
Jan 06, 2022 | 50.47 | 50.60 | 50.47 | 50.60 | 69,845 | +0.12(+0.24%) |
Jan 05, 2022 | 50.80 | 50.91 | 50.46 | 50.48 | 125,328 | -0.37(-0.73%) |
Jan 04, 2022 | 50.81 | 50.85 | 50.75 | 50.85 | 54,762 | +0.07(+0.14%) |
Jan 03, 2022 | 50.91 | 50.91 | 50.77 | 50.78 | 49,868 | -0.22(-0.43%) |
Dec 31, 2021 | 51.02 | 51.05 | 51.00 | 51.00 | 21,659 | -0.02(-0.04%) |
Dec 30, 2021 | 50.98 | 51.04 | 50.92 | 51.02 | 83,329 | +0.17(+0.33%) |
Dec 29, 2021 | 50.94 | 50.94 | 50.85 | 50.85 | 37,299 | -0.14(-0.27%) |
Dec 28, 2021 | 50.97 | 51.07 | 50.96 | 50.99 | 96,685 | +0.09(+0.18%) |
Dec 27, 2021 | 50.88 | 50.96 | 50.86 | 50.90 | 62,025 | +0.00(+0.00%) |
Dec 23, 2021 | 50.87 | 50.91 | 50.81 | 50.90 | 53,433 | +0.14(+0.28%) |
Dec 22, 2021 | 50.82 | 50.90 | 50.76 | 50.76 | 68,776 | +0.07(+0.14%) |
Dec 21, 2021 | 50.48 | 50.84 | 50.48 | 50.69 | 99,593 | -0.10(-0.20%) |
Dec 20, 2021 | 50.82 | 50.83 | 50.59 | 50.79 | 141,359 | -0.07(-0.14%) |
Dec 17, 2021 | 50.92 | 50.96 | 50.71 | 50.86 | 355,024 | -0.07(-0.14%) |
Dec 16, 2021 | 50.95 | 51.02 | 50.92 | 50.93 | 121,423 | -0.13(-0.25%) |
Dec 15, 2021 | 51.08 | 51.08 | 50.86 | 51.06 | 186,556 | -0.02(-0.04%) |
Dec 14, 2021 | 51.15 | 51.21 | 51.08 | 51.08 | 142,721 | -0.06(-0.12%) |
Dec 13, 2021 | 51.13 | 51.24 | 51.13 | 51.14 | 61,733 | +0.10(+0.20%) |
Dec 10, 2021 | 51.12 | 51.16 | 51.04 | 51.04 | 32,740 | -0.01(-0.02%) |
Dec 09, 2021 | 51.02 | 51.30 | 51.02 | 51.05 | 117,534 | +0.09(+0.18%) |
Dec 08, 2021 | 51.02 | 51.07 | 50.95 | 50.96 | 83,756 | +0.00(+0.00%) |
Dec 07, 2021 | 51.06 | 51.11 | 50.96 | 50.96 | 145,820 | -0.06(-0.12%) |
Dec 06, 2021 | 51.01 | 51.12 | 50.98 | 51.02 | 183,393 | +0.01(+0.02%) |
Dec 03, 2021 | 50.91 | 51.03 | 50.79 | 51.01 | 89,428 | +0.05(+0.10%) |
Dec 02, 2021 | 50.91 | 50.98 | 50.90 | 50.96 | 37,532 | +0.09(+0.18%) |
Dec 01, 2021 | 50.79 | 50.90 | 50.79 | 50.87 | 49,857 | +0.01(+0.02%) |
Nov 30, 2021 | 50.96 | 51.09 | 50.96 | 50.86 | 48,031 | -0.11(-0.22%) |
Nov 29, 2021 | 50.79 | 51.00 | 50.79 | 50.97 | 21,902 | +0.10(+0.20%) |
Nov 26, 2021 | 51.00 | 51.00 | 50.76 | 50.87 | 37,207 | -0.11(-0.22%) |
Nov 24, 2021 | 50.98 | 51.03 | 50.96 | 50.98 | 90,263 | +0.02(+0.04%) |
Nov 23, 2021 | 51.06 | 51.09 | 50.96 | 50.96 | 48,204 | -0.11(-0.22%) |
Nov 22, 2021 | 51.24 | 51.24 | 51.05 | 51.07 | 51,560 | -0.19(-0.37%) |
Nov 19, 2021 | 51.41 | 51.41 | 51.26 | 51.26 | 77,186 | -0.04(-0.08%) |
Nov 18, 2021 | 51.24 | 51.34 | 51.30 | 51.30 | 102,122 | +0.08(+0.16%) |
Nov 17, 2021 | 51.20 | 51.25 | 51.17 | 51.22 | 95,841 | -0.02(-0.04%) |
Nov 16, 2021 | 51.19 | 51.24 | 51.14 | 51.24 | 56,146 | +0.02(+0.04%) |
Nov 15, 2021 | 51.54 | 51.54 | 51.21 | 51.22 | 57,760 | +0.05(+0.10%) |
Nov 12, 2021 | 51.31 | 51.31 | 51.17 | 51.17 | 74,204 | -0.02(-0.05%) |
Nov 11, 2021 | 51.20 | 51.24 | 51.19 | 51.20 | 35,447 | +0.20(+0.40%) |
Nov 10, 2021 | 51.29 | 50.98 | 50.99 | 99,177 | -0.39(-0.76%) | |
Nov 09, 2021 | 51.48 | 51.48 | 51.34 | 51.38 | 135,392 | -0.05(-0.10%) |
Nov 08, 2021 | 51.50 | 51.52 | 51.42 | 51.43 | 247,084 | -0.02(-0.04%) |
Nov 05, 2021 | 51.52 | 51.57 | 51.45 | 51.45 | 32,622 | -0.05(-0.10%) |
Nov 04, 2021 | 51.34 | 51.50 | 51.34 | 51.50 | 27,638 | +0.22(+0.43%) |
Nov 03, 2021 | 51.39 | 51.39 | 51.26 | 51.28 | 114,976 | -0.11(-0.21%) |
Nov 02, 2021 | 51.34 | 51.40 | 51.32 | 51.39 | 43,673 | +0.10(+0.19%) |
Nov 01, 2021 | 51.32 | 51.34 | 51.57 | 51.29 | 74,069 | -0.28(-0.54%) |
Oct 29, 2021 | 51.50 | 51.58 | 51.49 | 51.57 | 101,833 | +0.04(+0.07%) |
Oct 28, 2021 | 51.60 | 51.63 | 51.52 | 51.53 | 74,984 | -0.12(-0.24%) |
Oct 27, 2021 | 51.61 | 51.74 | 51.57 | 51.66 | 39,788 | +0.15(+0.29%) |
Oct 26, 2021 | 51.51 | 51.56 | 51.51 | 40,081 | +0.07(+0.14%) | |
Oct 25, 2021 | 51.48 | 51.51 | 51.44 | 51.44 | 56,966 | +0.03(+0.06%) |
Oct 22, 2021 | 51.43 | 51.48 | 51.40 | 51.41 | 181,961 | -0.04(-0.08%) |
Oct 21, 2021 | 51.54 | 51.56 | 51.43 | 51.45 | 50,165 | -0.13(-0.25%) |
Oct 20, 2021 | 51.59 | 51.64 | 51.56 | 51.58 | 87,829 | +0.01(+0.02%) |
Oct 19, 2021 | 51.59 | 51.61 | 51.56 | 51.57 | 120,141 | -0.01(-0.02%) |
Oct 18, 2021 | 51.56 | 51.61 | 51.50 | 51.58 | 84,429 | +0.02(+0.04%) |
Oct 15, 2021 | 51.54 | 51.56 | 51.51 | 51.56 | 20,457 | -0.03(-0.06%) |
Oct 14, 2021 | 51.54 | 51.61 | 51.51 | 51.59 | 71,162 | +0.06(+0.12%) |
Oct 13, 2021 | 51.41 | 51.53 | 51.41 | 51.53 | 33,380 | +0.16(+0.31%) |
Oct 12, 2021 | 51.35 | 51.38 | 51.33 | 51.37 | 65,472 | +0.09(+0.18%) |
Oct 11, 2021 | 51.38 | 51.38 | 51.26 | 51.28 | 33,421 | -0.21(-0.41%) |
Oct 08, 2021 | 51.55 | 51.55 | 51.45 | 51.49 | 34,057 | -0.02(-0.04%) |
Oct 07, 2021 | 51.60 | 51.63 | 51.51 | 51.51 | 39,643 | -0.07(-0.14%) |
Oct 06, 2021 | 51.59 | 51.60 | 51.55 | 51.58 | 24,014 | -0.19(-0.37%) |
Oct 05, 2021 | 51.67 | 51.72 | 51.62 | 51.77 | 98,517 | +0.11(+0.21%) |
Oct 04, 2021 | 51.79 | 51.79 | 51.64 | 51.66 | 61,784 | -0.12(-0.23%) |
Oct 01, 2021 | 51.86 | 51.86 | 51.73 | 51.78 | 23,659 | -0.10(-0.19%) |
Sep 30, 2021 | 51.96 | 51.97 | 51.92 | 51.88 | 20,933 | +0.01(+0.02%) |
Sep 29, 2021 | 51.96 | 51.97 | 51.87 | 51.87 | 36,228 | -0.17(-0.33%) |
Sep 28, 2021 | 51.96 | 52.04 | 51.82 | 52.04 | 86,556 | -0.01(-0.02%) |
Sep 27, 2021 | 52.01 | 52.10 | 52.01 | 52.05 | 27,080 | -0.07(-0.13%) |
Sep 24, 2021 | 52.14 | 52.18 | 52.10 | 52.12 | 43,905 | -0.03(-0.06%) |
Sep 23, 2021 | 52.33 | 52.33 | 52.15 | 52.15 | 40,576 | -0.05(-0.10%) |
Sep 22, 2021 | 52.31 | 52.39 | 52.28 | 52.20 | 52,591 | -0.07(-0.13%) |
Sep 21, 2021 | 52.28 | 52.35 | 52.22 | 52.27 | 175,871 | +0.07(+0.13%) |
Sep 20, 2021 | 52.27 | 52.28 | 52.18 | 52.20 | 44,004 | -0.13(-0.25%) |
Sep 17, 2021 | 52.34 | 52.39 | 52.32 | 52.33 | 81,802 | -0.10(-0.19%) |
Sep 16, 2021 | 52.41 | 52.46 | 52.36 | 52.43 | 54,100 | -0.09(-0.17%) |
Sep 15, 2021 | 52.53 | 52.53 | 52.47 | 52.52 | 70,529 | -0.08(-0.15%) |
Sep 14, 2021 | 52.65 | 52.67 | 52.59 | 52.60 | 60,523 | -0.01(-0.02%) |
Sep 13, 2021 | 52.57 | 52.63 | 52.55 | 52.61 | 87,357 | +0.07(+0.13%) |
Sep 10, 2021 | 52.59 | 52.60 | 52.52 | 52.54 | 23,547 | -0.06(-0.11%) |
Sep 09, 2021 | 52.55 | 52.69 | 52.55 | 52.60 | 58,032 | +0.08(+0.15%) |
Sep 08, 2021 | 52.51 | 52.59 | 52.50 | 52.52 | 48,347 | +0.03(+0.06%) |
Sep 07, 2021 | 52.53 | 52.62 | 52.46 | 52.49 | 116,656 | -0.05(-0.10%) |
Sep 03, 2021 | 52.59 | 52.59 | 52.49 | 52.54 | 34,125 | -0.04(-0.07%) |
Sep 02, 2021 | 52.55 | 52.58 | 52.51 | 52.58 | 31,059 | +0.07(+0.12%) |
Sep 01, 2021 | 52.51 | 52.57 | 52.50 | 52.51 | 61,746 | -0.09(-0.17%) |
Aug 31, 2021 | 52.63 | 52.66 | 52.59 | 52.60 | 35,571 | -0.03(-0.06%) |
Aug 30, 2021 | 52.58 | 52.64 | 52.57 | 52.63 | 12,543 | +0.06(+0.11%) |
Aug 27, 2021 | 52.50 | 52.58 | 52.45 | 52.57 | 38,780 | +0.13(+0.25%) |
Aug 26, 2021 | 52.48 | 52.50 | 52.43 | 52.44 | 54,910 | -0.03(-0.06%) |
Aug 25, 2021 | 52.50 | 52.50 | 52.41 | 52.47 | 55,316 | -0.01(-0.02%) |
Aug 24, 2021 | 52.47 | 52.49 | 52.42 | 52.48 | 32,138 | -0.01(-0.02%) |
Aug 23, 2021 | 52.49 | 52.51 | 52.44 | 52.49 | 54,752 | +0.18(+0.34%) |
Aug 20, 2021 | 52.48 | 52.49 | 52.31 | 52.31 | 69,418 | -0.15(-0.29%) |
Aug 19, 2021 | 52.47 | 52.50 | 52.45 | 52.46 | 62,837 | +0.03(+0.06%) |
Aug 18, 2021 | 52.48 | 52.49 | 52.43 | 52.43 | 51,248 | -0.01(-0.02%) |
Aug 17, 2021 | 52.43 | 52.47 | 52.42 | 52.44 | 69,287 | -0.07(-0.13%) |
Aug 16, 2021 | 52.49 | 52.51 | 52.46 | 52.51 | 50,974 | +0.05(+0.10%) |
Aug 13, 2021 | 52.36 | 52.46 | 52.34 | 52.46 | 32,464 | +0.28(+0.54%) |
Aug 12, 2021 | 52.30 | 52.30 | 52.18 | 52.18 | 52,649 | -0.10(-0.19%) |
Aug 11, 2021 | 52.26 | 52.33 | 52.25 | 52.28 | 133,889 | +0.04(+0.08%) |
Aug 10, 2021 | 52.30 | 52.30 | 52.23 | 52.24 | 88,263 | +0.06(+0.11%) |
Aug 09, 2021 | 52.29 | 52.30 | 52.11 | 52.18 | 434,570 | -0.05(-0.10%) |
Aug 06, 2021 | 52.31 | 52.31 | 52.23 | 52.23 | 59,030 | -0.18(-0.34%) |
Aug 05, 2021 | 52.38 | 52.41 | 52.35 | 52.41 | 55,816 | +0.01(+0.02%) |
Aug 04, 2021 | 52.26 | 52.45 | 52.26 | 52.40 | 58,760 | +0.04(+0.08%) |
Aug 03, 2021 | 52.37 | 52.37 | 52.28 | 52.36 | 86,659 | +0.07(+0.13%) |
Aug 02, 2021 | 52.31 | 52.35 | 52.28 | 52.29 | 49,568 | -0.10(-0.19%) |
Jul 30, 2021 | 52.34 | 52.39 | 52.33 | 52.39 | 26,902 | +0.00(+0.00%) |
Jul 29, 2021 | 52.36 | 52.40 | 52.35 | 52.39 | 20,955 | -0.01(-0.02%) |
Jul 28, 2021 | 52.29 | 52.42 | 52.29 | 52.40 | 24,873 | +0.05(+0.10%) |
Jul 27, 2021 | 52.38 | 52.40 | 52.31 | 52.35 | 27,270 | -0.06(-0.12%) |
Jul 26, 2021 | 52.44 | 52.46 | 52.39 | 52.41 | 57,934 | -0.09(-0.17%) |
Jul 23, 2021 | 52.43 | 52.50 | 52.41 | 52.50 | 76,598 | +0.01(+0.02%) |
Jul 22, 2021 | 52.44 | 52.52 | 52.42 | 52.49 | 187,908 | +0.10(+0.19%) |
Jul 21, 2021 | 52.40 | 52.43 | 52.38 | 52.39 | 23,853 | -0.15(-0.29%) |
Jul 20, 2021 | 52.69 | 52.69 | 52.50 | 52.54 | 44,895 | +0.03(+0.07%) |
Jul 19, 2021 | 52.53 | 52.56 | 52.47 | 52.51 | 136,459 | +0.06(+0.11%) |
Jul 16, 2021 | 52.44 | 52.52 | 52.42 | 52.45 | 238,479 | -0.03(-0.07%) |
Jul 15, 2021 | 52.46 | 52.48 | 52.41 | 52.48 | 41,921 | +0.08(+0.15%) |
Jul 14, 2021 | 52.40 | 52.44 | 52.38 | 52.40 | 49,167 | +0.15(+0.29%) |
Jul 13, 2021 | 52.33 | 52.38 | 52.22 | 52.25 | 40,939 | -0.11(-0.21%) |
Jul 12, 2021 | 52.42 | 52.43 | 52.32 | 52.36 | 34,630 | +0.01(+0.02%) |
Jul 09, 2021 | 52.40 | 52.43 | 52.35 | 52.35 | 17,218 | -0.11(-0.21%) |
Jul 08, 2021 | 52.44 | 52.49 | 52.40 | 52.46 | 90,822 | -0.02(-0.04%) |
Jul 07, 2021 | 52.52 | 52.54 | 52.45 | 52.48 | 45,753 | -0.01(-0.02%) |
Jul 06, 2021 | 52.53 | 52.53 | 52.39 | 52.49 | 94,872 | +0.06(+0.11%) |
Jul 02, 2021 | 52.36 | 52.56 | 52.35 | 52.43 | 24,204 | +0.07(+0.13%) |
Jul 01, 2021 | 52.42 | 52.45 | 52.32 | 52.36 | 44,868 | -0.13(-0.25%) |
Jun 30, 2021 | 52.48 | 52.56 | 52.33 | 52.49 | 124,586 | +0.03(+0.06%) |
Jun 29, 2021 | 52.41 | 52.46 | 52.41 | 52.46 | 37,172 | -0.05(-0.09%) |
Jun 28, 2021 | 52.51 | 52.51 | 52.45 | 52.51 | 88,681 | +0.09(+0.17%) |
Jun 25, 2021 | 52.50 | 52.50 | 52.39 | 52.42 | 30,861 | -0.08(-0.15%) |
Jun 24, 2021 | 52.49 | 52.50 | 52.47 | 52.50 | 33,349 | +0.06(+0.11%) |
Jun 23, 2021 | 52.56 | 52.56 | 52.42 | 52.44 | 41,883 | -0.12(-0.23%) |
Jun 22, 2021 | 52.53 | 52.56 | 52.37 | 52.56 | 113,095 | +0.16(+0.31%) |
Jun 21, 2021 | 52.39 | 52.50 | 52.36 | 52.40 | 75,044 | -0.02(-0.04%) |
Jun 18, 2021 | 52.36 | 52.52 | 52.36 | 52.42 | 21,049 | +0.06(+0.11%) |
Jun 17, 2021 | 52.38 | 52.44 | 52.31 | 52.36 | 102,867 | +0.25(+0.48%) |
Jun 16, 2021 | 52.43 | 52.44 | 52.03 | 52.11 | 108,177 | -0.43(-0.82%) |
Jun 15, 2021 | 52.35 | 52.54 | 52.30 | 52.54 | 140,920 | +0.17(+0.32%) |
Jun 14, 2021 | 52.42 | 52.42 | 52.35 | 52.37 | 31,941 | -0.06(-0.11%) |
Jun 11, 2021 | 52.43 | 52.52 | 52.41 | 52.43 | 81,079 | -0.01(-0.02%) |
Jun 10, 2021 | 52.31 | 52.44 | 52.29 | 52.44 | 228,651 | +0.12(+0.23%) |
Jun 09, 2021 | 52.38 | 52.41 | 52.23 | 52.32 | 245,037 | +0.03(+0.06%) |
Jun 08, 2021 | 52.32 | 52.36 | 52.29 | 52.29 | 64,060 | +0.08(+0.15%) |
Jun 07, 2021 | 52.23 | 52.24 | 52.21 | 52.21 | 24,187 | -0.07(-0.13%) |
Jun 04, 2021 | 52.20 | 52.32 | 52.18 | 52.28 | 72,846 | +0.17(+0.33%) |
Jun 03, 2021 | 52.11 | 52.13 | 52.11 | 52.11 | 27,490 | -0.10(-0.19%) |
Jun 02, 2021 | 52.17 | 52.21 | 52.17 | 52.21 | 35,229 | +0.05(+0.10%) |