Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.34 | 46.41 | 46.30 | 46.30 | 36,750 | -0.13(-0.28%) |
Apr 28, 2022 | 46.48 | 46.52 | 46.41 | 46.43 | 90,209 | -0.08(-0.16%) |
Apr 27, 2022 | 46.50 | 46.60 | 46.47 | 46.51 | 47,960 | -0.05(-0.11%) |
Apr 26, 2022 | 46.44 | 46.57 | 46.44 | 46.56 | 152,294 | +0.11(+0.24%) |
Apr 25, 2022 | 46.41 | 46.51 | 46.38 | 46.45 | 24,820 | +0.14(+0.31%) |
Apr 22, 2022 | 46.26 | 46.34 | 46.25 | 46.31 | 53,900 | -0.02(-0.04%) |
Apr 21, 2022 | 46.29 | 46.43 | 46.29 | 46.33 | 26,247 | -0.11(-0.24%) |
Apr 20, 2022 | 46.32 | 46.51 | 46.32 | 46.44 | 89,616 | +0.06(+0.12%) |
Apr 19, 2022 | 46.44 | 46.50 | 46.38 | 46.38 | 22,348 | -0.19(-0.40%) |
Apr 18, 2022 | 46.38 | 46.64 | 46.38 | 46.57 | 28,943 | -0.07(-0.14%) |
Apr 14, 2022 | 46.54 | 46.69 | 46.54 | 46.64 | 15,685 | -0.10(-0.22%) |
Apr 13, 2022 | 46.62 | 46.82 | 46.62 | 46.74 | 41,572 | +0.06(+0.12%) |
Apr 12, 2022 | 46.69 | 46.72 | 46.66 | 46.68 | 13,673 | +0.12(+0.26%) |
Apr 11, 2022 | 46.46 | 46.57 | 46.46 | 46.56 | 41,634 | -0.06(-0.12%) |
Apr 08, 2022 | 46.63 | 46.65 | 46.59 | 46.62 | 28,972 | -0.08(-0.18%) |
Apr 07, 2022 | 46.74 | 46.74 | 46.68 | 46.70 | 28,652 | +0.03(+0.07%) |
Apr 06, 2022 | 46.58 | 46.69 | 46.57 | 46.67 | 24,654 | -0.04(-0.09%) |
Apr 05, 2022 | 46.81 | 46.81 | 46.66 | 46.71 | 14,232 | -0.13(-0.28%) |
Apr 04, 2022 | 46.80 | 46.84 | 46.77 | 46.84 | 27,094 | +0.03(+0.06%) |
Apr 01, 2022 | 46.76 | 46.84 | 46.76 | 46.82 | 19,902 | -0.10(-0.22%) |
Mar 31, 2022 | 46.89 | 46.95 | 46.89 | 46.92 | 18,302 | +0.03(+0.06%) |
Mar 30, 2022 | 46.87 | 46.90 | 46.85 | 46.89 | 19,066 | +0.05(+0.10%) |
Mar 29, 2022 | 46.67 | 46.85 | 46.67 | 46.84 | 32,329 | +0.12(+0.25%) |
Mar 28, 2022 | 46.73 | 46.81 | 46.72 | 46.73 | 27,782 | +0.01(+0.02%) |
Mar 25, 2022 | 46.83 | 46.91 | 46.63 | 46.72 | 77,158 | -0.23(-0.48%) |
Mar 24, 2022 | 46.95 | 47.00 | 46.88 | 46.95 | 41,866 | +0.00(+0.00%) |
Mar 23, 2022 | 46.87 | 47.01 | 46.87 | 46.95 | 46,528 | +0.04(+0.08%) |
Mar 22, 2022 | 46.92 | 46.95 | 46.87 | 46.91 | 138,683 | -0.03(-0.06%) |
Mar 21, 2022 | 47.04 | 47.11 | 46.94 | 46.94 | 21,716 | -0.24(-0.50%) |
Mar 18, 2022 | 47.13 | 47.17 | 47.11 | 47.17 | 25,069 | +0.05(+0.10%) |
Mar 17, 2022 | 47.11 | 47.14 | 47.06 | 47.12 | 36,734 | +0.02(+0.04%) |
Mar 16, 2022 | 47.10 | 47.13 | 46.97 | 47.11 | 18,683 | +0.04(+0.08%) |
Mar 15, 2022 | 47.00 | 47.15 | 47.00 | 47.07 | 14,777 | +0.04(+0.08%) |
Mar 14, 2022 | 47.13 | 47.16 | 47.03 | 47.03 | 78,455 | -0.20(-0.42%) |
Mar 11, 2022 | 47.28 | 47.33 | 47.23 | 47.23 | 72,673 | -0.07(-0.14%) |
Mar 10, 2022 | 47.33 | 47.40 | 47.28 | 47.29 | 36,388 | -0.09(-0.20%) |
Mar 09, 2022 | 47.39 | 47.47 | 47.35 | 47.39 | 55,708 | -0.04(-0.08%) |
Mar 08, 2022 | 47.49 | 47.53 | 47.43 | 47.43 | 15,145 | -0.18(-0.38%) |
Mar 07, 2022 | 47.59 | 47.69 | 47.59 | 47.60 | 8,045 | -0.20(-0.43%) |
Mar 04, 2022 | 47.81 | 47.85 | 47.77 | 47.81 | 21,854 | +0.06(+0.13%) |
Mar 03, 2022 | 47.76 | 47.78 | 47.71 | 47.75 | 32,717 | +0.00(+0.00%) |
Mar 02, 2022 | 47.83 | 47.86 | 47.75 | 47.75 | 15,521 | -0.24(-0.51%) |
Mar 01, 2022 | 47.83 | 48.07 | 47.83 | 47.99 | 46,992 | +0.16(+0.33%) |
Feb 28, 2022 | 47.77 | 47.83 | 47.74 | 47.83 | 13,629 | +0.15(+0.32%) |
Feb 25, 2022 | 47.70 | 47.69 | 47.62 | 47.68 | 13,593 | +0.03(+0.06%) |
Feb 24, 2022 | 47.53 | 47.74 | 47.53 | 47.65 | 22,243 | +0.02(+0.05%) |
Feb 23, 2022 | 47.66 | 47.72 | 47.63 | 47.63 | 82,517 | -0.09(-0.19%) |
Feb 22, 2022 | 47.71 | 47.74 | 47.69 | 47.72 | 23,271 | -0.08(-0.16%) |
Feb 18, 2022 | 47.80 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 47.95 | 47.95 | 47.72 | 47.77 | 22,129 | +0.04(+0.08%) |
Feb 16, 2022 | 47.69 | 47.73 | 47.65 | 47.73 | 44,655 | +0.05(+0.10%) |
Feb 15, 2022 | 47.63 | 47.73 | 47.63 | 47.68 | 32,411 | +0.01(+0.02%) |
Feb 14, 2022 | 47.71 | 47.73 | 47.64 | 47.67 | 26,650 | -0.18(-0.37%) |
Feb 11, 2022 | 47.76 | 47.85 | 47.70 | 47.85 | 29,687 | +0.17(+0.36%) |
Feb 10, 2022 | 47.83 | 47.87 | 47.68 | 47.68 | 26,195 | -0.26(-0.55%) |
Feb 09, 2022 | 48.00 | 48.01 | 47.94 | 47.95 | 39,967 | -0.02(-0.04%) |
Feb 08, 2022 | 47.98 | 48.02 | 47.94 | 47.97 | 15,010 | -0.06(-0.12%) |
Feb 07, 2022 | 47.88 | 48.02 | 47.88 | 48.02 | 19,136 | +0.07(+0.14%) |
Feb 04, 2022 | 47.82 | 48.05 | 47.82 | 47.96 | 28,714 | -0.20(-0.41%) |
Feb 03, 2022 | 48.17 | 48.20 | 48.13 | 48.15 | 37,206 | -0.08(-0.16%) |
Feb 02, 2022 | 48.20 | 48.26 | 48.20 | 48.23 | 19,285 | +0.04(+0.09%) |
Feb 01, 2022 | 48.46 | 48.46 | 48.16 | 48.19 | 16,789 | -0.02(-0.05%) |
Jan 31, 2022 | 48.26 | 48.21 | 25,830 | +0.06(+0.12%) | ||
Jan 28, 2022 | 48.11 | 48.16 | 48.09 | 48.15 | 13,676 | -0.01(-0.02%) |
Jan 27, 2022 | 48.42 | 48.42 | 48.15 | 48.16 | 21,289 | -0.00(-0.00%) |
Jan 26, 2022 | 47.80 | 48.38 | 47.80 | 48.17 | 75,888 | -0.15(-0.31%) |
Jan 25, 2022 | 48.33 | 48.36 | 48.31 | 48.32 | 190,028 | -0.03(-0.06%) |
Jan 24, 2022 | 48.02 | 48.37 | 48.02 | 48.34 | 23,771 | +0.02(+0.04%) |
Jan 21, 2022 | 48.16 | 48.33 | 48.16 | 48.33 | 58,092 | +0.07(+0.15%) |
Jan 20, 2022 | 47.49 | 48.30 | 47.49 | 48.26 | 32,118 | +0.01(+0.02%) |
Jan 19, 2022 | 48.24 | 48.28 | 48.12 | 48.25 | 23,565 | +0.02(+0.04%) |
Jan 18, 2022 | 48.27 | 48.29 | 48.21 | 48.23 | 31,999 | -0.13(-0.27%) |
Jan 14, 2022 | 48.36 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 48.35 | 48.47 | 48.35 | 48.47 | 43,460 | +0.05(+0.10%) |
Jan 12, 2022 | 48.47 | 48.47 | 48.36 | 48.42 | 24,430 | -0.02(-0.03%) |
Jan 11, 2022 | 48.38 | 48.43 | 48.36 | 48.43 | 14,485 | +0.02(+0.04%) |
Jan 10, 2022 | 48.60 | 48.60 | 48.37 | 48.41 | 29,137 | -0.04(-0.07%) |
Jan 07, 2022 | 47.18 | 48.46 | 47.18 | 48.45 | 37,768 | +0.03(+0.06%) |
Jan 06, 2022 | 48.36 | 48.49 | 48.36 | 48.42 | 14,713 | -0.11(-0.23%) |
Jan 05, 2022 | 48.70 | 48.70 | 48.53 | 48.53 | 42,787 | -0.13(-0.27%) |
Jan 04, 2022 | 48.59 | 48.66 | 48.57 | 48.66 | 110,813 | +0.06(+0.12%) |
Jan 03, 2022 | 48.60 | 48.65 | 48.59 | 48.61 | 85,205 | -0.09(-0.20%) |
Dec 31, 2021 | 48.71 | 48.75 | 48.67 | 48.70 | 17,144 | +0.01(+0.02%) |
Dec 30, 2021 | 48.64 | 48.75 | 48.63 | 48.69 | 86,969 | +0.03(+0.06%) |
Dec 29, 2021 | 48.70 | 48.70 | 48.63 | 48.66 | 29,002 | -0.03(-0.06%) |
Dec 28, 2021 | 48.69 | 48.71 | 48.66 | 48.69 | 28,158 | +0.03(+0.05%) |
Dec 27, 2021 | 48.64 | 48.69 | 48.64 | 48.67 | 38,946 | -0.03(-0.06%) |
Dec 23, 2021 | 48.68 | 48.71 | 48.64 | 48.70 | 46,926 | +0.01(+0.03%) |
Dec 22, 2021 | 48.72 | 48.72 | 48.65 | 48.68 | 18,482 | +0.01(+0.02%) |
Dec 21, 2021 | 48.51 | 48.71 | 48.51 | 48.68 | 30,937 | -0.03(-0.06%) |
Dec 20, 2021 | 48.63 | 48.76 | 48.63 | 48.70 | 40,523 | -0.02(-0.05%) |
Dec 17, 2021 | 48.72 | 48.76 | 48.70 | 48.73 | 14,358 | +0.03(+0.07%) |
Dec 16, 2021 | 48.68 | 48.75 | 48.67 | 48.69 | 21,229 | +0.07(+0.14%) |
Dec 15, 2021 | 48.55 | 48.67 | 48.55 | 48.63 | 22,083 | -0.01(-0.02%) |
Dec 14, 2021 | 48.82 | 48.82 | 48.55 | 48.64 | 21,851 | -0.03(-0.06%) |
Dec 13, 2021 | 48.58 | 48.68 | 48.58 | 48.67 | 16,989 | +0.03(+0.07%) |
Dec 10, 2021 | 48.60 | 48.66 | 48.47 | 48.63 | 40,138 | +0.02(+0.04%) |
Dec 09, 2021 | 48.62 | 48.63 | 48.58 | 48.61 | 9,723 | +0.01(+0.02%) |
Dec 08, 2021 | 48.60 | 48.62 | 48.57 | 48.60 | 14,486 | -0.03(-0.06%) |
Dec 07, 2021 | 48.64 | 48.68 | 48.62 | 48.64 | 22,179 | -0.02(-0.04%) |
Dec 06, 2021 | 48.69 | 48.70 | 48.66 | 48.66 | 18,805 | -0.04(-0.09%) |
Dec 03, 2021 | 48.58 | 48.74 | 48.58 | 48.70 | 33,276 | +0.03(+0.07%) |
Dec 02, 2021 | 48.67 | 48.68 | 48.60 | 48.67 | 99,904 | +0.00(+0.00%) |
Dec 01, 2021 | 48.61 | 48.67 | 48.61 | 48.66 | 6,121 | +0.01(+0.02%) |
Nov 30, 2021 | 48.77 | 48.77 | 48.64 | 48.66 | 61,099 | -0.01(-0.02%) |
Nov 29, 2021 | 48.55 | 48.67 | 48.55 | 48.67 | 67,787 | +0.06(+0.12%) |
Nov 26, 2021 | 48.58 | 48.67 | 48.58 | 48.61 | 11,881 | +0.08(+0.16%) |
Nov 24, 2021 | 48.51 | 48.53 | 48.51 | 48.53 | 41,288 | -0.02(-0.04%) |
Nov 23, 2021 | 48.57 | 48.60 | 48.54 | 48.55 | 54,407 | -0.02(-0.04%) |
Nov 22, 2021 | 48.66 | 48.70 | 48.57 | 48.57 | 13,543 | -0.11(-0.23%) |
Nov 19, 2021 | 48.72 | 48.82 | 48.68 | 48.68 | 29,134 | -0.02(-0.04%) |
Nov 18, 2021 | 48.68 | 48.72 | 48.70 | 48.70 | 22,020 | +0.00(+0.01%) |
Nov 17, 2021 | 48.66 | 48.71 | 48.66 | 48.70 | 14,756 | +0.04(+0.09%) |
Nov 16, 2021 | 48.67 | 48.69 | 48.66 | 48.66 | 20,154 | +0.00(+0.00%) |
Nov 15, 2021 | 48.68 | 48.72 | 48.44 | 48.66 | 22,444 | -0.05(-0.11%) |
Nov 12, 2021 | 48.72 | 48.73 | 48.70 | 48.71 | 14,771 | -0.01(-0.03%) |
Nov 11, 2021 | 48.76 | 48.78 | 48.67 | 48.72 | 14,107 | -0.04(-0.08%) |
Nov 10, 2021 | 48.94 | 48.76 | 48.76 | 14,276 | -0.14(-0.29%) | |
Nov 09, 2021 | 48.94 | 48.98 | 48.90 | 48.90 | 19,817 | +0.02(+0.04%) |
Nov 08, 2021 | 48.90 | 48.94 | 48.87 | 48.88 | 19,422 | -0.07(-0.15%) |
Nov 05, 2021 | 48.91 | 48.97 | 48.87 | 48.96 | 80,070 | +0.06(+0.13%) |
Nov 04, 2021 | 48.83 | 48.90 | 48.82 | 48.89 | 15,612 | +0.10(+0.20%) |
Nov 03, 2021 | 48.81 | 48.81 | 48.66 | 48.80 | 12,593 | +0.00(+0.00%) |
Nov 02, 2021 | 48.81 | 48.85 | 48.78 | 48.80 | 15,975 | +0.04(+0.08%) |
Nov 01, 2021 | 48.72 | 48.77 | 48.81 | 48.76 | 9,146 | -0.05(-0.11%) |
Oct 29, 2021 | 48.75 | 48.83 | 48.75 | 48.81 | 16,986 | +0.01(+0.02%) |
Oct 28, 2021 | 48.72 | 48.85 | 48.72 | 48.80 | 19,662 | +0.00(+0.01%) |
Oct 27, 2021 | 48.87 | 48.87 | 48.77 | 48.80 | 33,556 | +0.02(+0.05%) |
Oct 26, 2021 | 48.74 | 48.77 | 20,973 | -0.03(-0.06%) | ||
Oct 25, 2021 | 48.75 | 48.84 | 48.75 | 48.80 | 27,167 | +0.02(+0.03%) |
Oct 22, 2021 | 48.76 | 48.81 | 48.74 | 48.78 | 23,908 | +0.01(+0.01%) |
Oct 21, 2021 | 48.77 | 48.82 | 48.75 | 48.78 | 174,345 | -0.05(-0.11%) |
Oct 20, 2021 | 48.81 | 48.87 | 48.81 | 48.83 | 17,569 | -0.01(-0.02%) |
Oct 19, 2021 | 49.02 | 49.02 | 48.80 | 48.84 | 32,281 | +0.01(+0.02%) |
Oct 18, 2021 | 48.84 | 48.87 | 48.82 | 48.83 | 44,356 | -0.07(-0.13%) |
Oct 15, 2021 | 48.89 | 48.95 | 48.88 | 48.89 | 14,082 | -0.07(-0.14%) |
Oct 14, 2021 | 48.89 | 48.98 | 48.43 | 48.97 | 13,162 | +0.08(+0.16%) |
Oct 13, 2021 | 48.92 | 48.93 | 48.89 | 48.89 | 21,679 | -0.02(-0.04%) |
Oct 12, 2021 | 48.79 | 48.92 | 48.79 | 48.90 | 152,189 | -0.01(-0.02%) |
Oct 11, 2021 | 48.91 | 48.99 | 48.91 | 48.91 | 10,537 | -0.05(-0.10%) |
Oct 08, 2021 | 48.97 | 48.97 | 48.94 | 48.96 | 13,376 | -0.05(-0.10%) |
Oct 07, 2021 | 49.03 | 49.06 | 48.99 | 49.01 | 9,460 | -0.03(-0.06%) |
Oct 06, 2021 | 49.01 | 49.09 | 49.01 | 49.04 | 21,173 | +0.02(+0.05%) |
Oct 05, 2021 | 49.10 | 49.10 | 49.02 | 49.02 | 41,210 | -0.06(-0.11%) |
Oct 04, 2021 | 49.04 | 49.10 | 49.04 | 49.07 | 30,203 | -0.02(-0.05%) |
Oct 01, 2021 | 49.04 | 49.12 | 49.04 | 49.10 | 20,442 | +0.07(+0.14%) |
Sep 30, 2021 | 49.05 | 49.05 | 49.02 | 49.03 | 12,176 | -0.01(-0.02%) |
Sep 29, 2021 | 49.01 | 49.08 | 49.01 | 49.04 | 102,573 | +0.06(+0.11%) |
Sep 28, 2021 | 49.00 | 49.05 | 48.99 | 48.98 | 27,791 | -0.10(-0.20%) |
Sep 27, 2021 | 48.95 | 49.15 | 48.94 | 49.08 | 14,976 | +0.00(+0.00%) |
Sep 24, 2021 | 49.08 | 49.10 | 49.04 | 49.08 | 19,642 | -0.02(-0.05%) |
Sep 23, 2021 | 49.11 | 49.13 | 49.07 | 49.10 | 8,552 | -0.05(-0.10%) |
Sep 22, 2021 | 49.19 | 49.22 | 49.14 | 49.15 | 9,234 | +0.01(+0.02%) |
Sep 21, 2021 | 49.19 | 49.23 | 49.14 | 49.14 | 12,897 | -0.07(-0.13%) |
Sep 20, 2021 | 49.13 | 49.21 | 49.13 | 49.21 | 13,833 | +0.07(+0.13%) |
Sep 17, 2021 | 49.11 | 49.19 | 49.11 | 49.14 | 15,113 | -0.03(-0.06%) |
Sep 16, 2021 | 49.19 | 49.25 | 49.17 | 49.17 | 19,966 | -0.02(-0.05%) |
Sep 15, 2021 | 49.23 | 49.23 | 49.18 | 49.19 | 8,471 | +0.00(+0.00%) |
Sep 14, 2021 | 49.13 | 49.22 | 49.10 | 49.19 | 9,521 | +0.00(+0.01%) |
Sep 13, 2021 | 49.24 | 49.24 | 49.16 | 49.19 | 20,332 | -0.02(-0.04%) |
Sep 10, 2021 | 49.13 | 49.23 | 49.13 | 49.21 | 14,613 | +0.02(+0.04%) |
Sep 09, 2021 | 49.11 | 49.22 | 49.11 | 49.19 | 14,736 | +0.04(+0.09%) |
Sep 08, 2021 | 49.14 | 49.19 | 49.14 | 49.15 | 9,995 | +0.00(+0.01%) |
Sep 07, 2021 | 49.12 | 49.22 | 49.12 | 49.14 | 13,167 | -0.07(-0.13%) |
Sep 03, 2021 | 49.20 | 49.23 | 49.20 | 49.21 | 9,726 | +0.00(+0.00%) |
Sep 02, 2021 | 49.26 | 49.26 | 49.20 | 49.21 | 23,450 | +0.01(+0.02%) |
Sep 01, 2021 | 49.38 | 49.38 | 49.18 | 49.20 | 59,354 | +0.01(+0.02%) |
Aug 31, 2021 | 49.10 | 49.23 | 48.92 | 49.19 | 16,021 | +0.01(+0.03%) |
Aug 30, 2021 | 49.13 | 49.18 | 49.13 | 49.18 | 14,316 | +0.01(+0.02%) |
Aug 27, 2021 | 49.10 | 49.18 | 49.08 | 49.17 | 9,901 | +0.07(+0.15%) |
Aug 26, 2021 | 49.07 | 49.13 | 49.07 | 49.09 | 15,333 | +0.00(+0.00%) |
Aug 25, 2021 | 49.09 | 49.14 | 49.08 | 49.09 | 37,519 | -0.04(-0.08%) |
Aug 24, 2021 | 49.18 | 49.18 | 49.13 | 49.13 | 19,420 | -0.01(-0.02%) |
Aug 23, 2021 | 49.10 | 49.14 | 49.05 | 49.14 | 61,834 | +0.03(+0.06%) |
Aug 20, 2021 | 49.09 | 49.18 | 49.09 | 49.11 | 12,841 | -0.01(-0.02%) |
Aug 19, 2021 | 49.10 | 49.13 | 49.09 | 49.12 | 15,696 | +0.01(+0.02%) |
Aug 18, 2021 | 49.10 | 49.14 | 49.09 | 49.11 | 32,534 | -0.02(-0.04%) |
Aug 17, 2021 | 49.15 | 49.15 | 49.12 | 49.13 | 14,897 | -0.02(-0.04%) |
Aug 16, 2021 | 49.20 | 49.20 | 49.14 | 49.15 | 33,780 | +0.04(+0.08%) |
Aug 13, 2021 | 49.11 | 49.16 | 49.08 | 49.11 | 14,378 | +0.03(+0.06%) |
Aug 12, 2021 | 49.07 | 49.12 | 49.07 | 49.08 | 13,265 | -0.02(-0.04%) |
Aug 11, 2021 | 49.06 | 49.14 | 49.06 | 49.10 | 12,402 | +0.05(+0.10%) |
Aug 10, 2021 | 49.06 | 49.12 | 48.95 | 49.06 | 37,531 | -0.04(-0.08%) |
Aug 09, 2021 | 49.13 | 49.13 | 49.09 | 49.09 | 27,994 | -0.04(-0.08%) |
Aug 06, 2021 | 49.12 | 49.19 | 49.12 | 49.13 | 8,966 | -0.06(-0.11%) |
Aug 05, 2021 | 49.27 | 49.27 | 49.19 | 49.19 | 13,803 | -0.04(-0.08%) |
Aug 04, 2021 | 49.20 | 49.28 | 49.20 | 49.22 | 22,695 | -0.04(-0.08%) |
Aug 03, 2021 | 49.24 | 49.30 | 49.18 | 49.26 | 96,964 | +0.02(+0.04%) |
Aug 02, 2021 | 49.21 | 49.25 | 49.21 | 49.24 | 10,951 | +0.03(+0.06%) |
Jul 30, 2021 | 49.35 | 49.35 | 49.08 | 49.21 | 14,325 | +0.05(+0.10%) |
Jul 29, 2021 | 49.20 | 49.21 | 49.16 | 49.17 | 15,677 | -0.04(-0.08%) |
Jul 28, 2021 | 49.16 | 49.23 | 49.15 | 49.21 | 14,160 | +0.03(+0.06%) |
Jul 27, 2021 | 49.16 | 49.20 | 49.15 | 49.17 | 11,030 | +0.01(+0.03%) |
Jul 26, 2021 | 49.18 | 49.19 | 49.11 | 49.16 | 31,204 | -0.01(-0.02%) |
Jul 23, 2021 | 49.06 | 49.20 | 49.06 | 49.17 | 11,924 | -0.01(-0.02%) |
Jul 22, 2021 | 49.14 | 49.21 | 49.13 | 49.18 | 33,026 | +0.04(+0.08%) |
Jul 21, 2021 | 49.16 | 49.19 | 49.13 | 49.14 | 37,298 | -0.02(-0.04%) |
Jul 20, 2021 | 49.22 | 49.22 | 49.12 | 49.16 | 2,943,337 | +0.02(+0.04%) |
Jul 19, 2021 | 49.06 | 49.21 | 49.06 | 49.14 | 57,380 | +0.07(+0.13%) |
Jul 16, 2021 | 49.05 | 49.12 | 49.05 | 49.08 | 25,429 | -0.02(-0.05%) |
Jul 15, 2021 | 49.13 | 49.14 | 49.08 | 49.10 | 36,530 | -0.00(-0.01%) |
Jul 14, 2021 | 49.08 | 49.13 | 49.07 | 49.10 | 49,966 | -0.01(-0.02%) |
Jul 13, 2021 | 49.07 | 49.15 | 49.06 | 49.11 | 26,599 | +0.02(+0.04%) |
Jul 12, 2021 | 49.08 | 49.11 | 49.01 | 49.09 | 16,149 | -0.01(-0.02%) |
Jul 09, 2021 | 49.13 | 49.14 | 49.08 | 49.10 | 21,539 | -0.02(-0.04%) |
Jul 08, 2021 | 49.11 | 49.15 | 48.98 | 49.12 | 25,131 | +0.01(+0.02%) |
Jul 07, 2021 | 49.08 | 49.13 | 49.08 | 49.11 | 31,147 | +0.03(+0.06%) |
Jul 06, 2021 | 49.03 | 49.10 | 49.03 | 49.08 | 24,815 | +0.04(+0.08%) |
Jul 02, 2021 | 49.02 | 49.06 | 49.01 | 49.05 | 30,335 | +0.03(+0.06%) |
Jul 01, 2021 | 49.10 | 49.10 | 48.98 | 49.02 | 31,318 | -0.00(-0.01%) |
Jun 30, 2021 | 49.02 | 49.05 | 49.01 | 49.02 | 91,136 | -0.00(-0.01%) |
Jun 29, 2021 | 49.11 | 49.11 | 48.79 | 49.03 | 128,281 | +0.02(+0.04%) |
Jun 28, 2021 | 49.00 | 49.03 | 48.98 | 49.01 | 21,045 | +0.01(+0.03%) |
Jun 25, 2021 | 48.91 | 49.02 | 48.91 | 48.99 | 25,138 | +0.00(+0.01%) |
Jun 24, 2021 | 49.00 | 49.05 | 48.98 | 48.99 | 35,463 | +0.02(+0.05%) |
Jun 23, 2021 | 49.00 | 49.03 | 48.97 | 48.97 | 45,989 | -0.04(-0.07%) |
Jun 22, 2021 | 48.99 | 49.01 | 48.98 | 49.00 | 33,147 | +0.03(+0.06%) |
Jun 21, 2021 | 48.96 | 48.98 | 48.90 | 48.98 | 103,632 | +0.02(+0.04%) |
Jun 18, 2021 | 49.02 | 49.02 | 48.92 | 48.96 | 32,061 | -0.04(-0.08%) |
Jun 17, 2021 | 48.98 | 49.05 | 48.86 | 48.99 | 22,290 | -0.11(-0.23%) |
Jun 16, 2021 | 49.25 | 49.25 | 49.01 | 49.11 | 30,213 | +0.01(+0.02%) |
Jun 15, 2021 | 49.10 | 49.10 | 49.08 | 49.10 | 77,351 | +0.00(+0.00%) |
Jun 14, 2021 | 49.13 | 49.13 | 49.09 | 49.10 | 42,650 | -0.04(-0.08%) |
Jun 11, 2021 | 49.09 | 49.16 | 49.08 | 49.13 | 88,276 | -0.02(-0.04%) |
Jun 10, 2021 | 49.13 | 49.16 | 49.12 | 49.15 | 25,031 | -0.05(-0.10%) |
Jun 09, 2021 | 49.28 | 49.28 | 49.12 | 49.20 | 97,209 | +0.10(+0.21%) |
Jun 08, 2021 | 49.10 | 49.15 | 49.10 | 49.10 | 76,945 | +0.02(+0.04%) |
Jun 07, 2021 | 49.07 | 49.09 | 49.05 | 49.08 | 34,006 | -0.01(-0.02%) |
Jun 04, 2021 | 49.09 | 49.10 | 49.07 | 49.09 | 46,699 | +0.05(+0.10%) |
Jun 03, 2021 | 49.03 | 49.06 | 49.02 | 49.04 | 16,790 | -0.05(-0.10%) |
Jun 02, 2021 | 49.09 | 49.11 | 49.02 | 49.09 | 49,599 | +0.01(+0.03%) |
Jun 01, 2021 | 49.10 | 49.10 | 49.05 | 49.08 | 476,769 | -0.01(-0.02%) |
May 28, 2021 | 48.91 | 49.12 | 48.91 | 49.09 | 88,374 | +0.02(+0.04%) |
May 27, 2021 | 49.04 | 49.10 | 49.04 | 49.07 | 68,487 | -0.02(-0.04%) |
May 26, 2021 | 49.06 | 49.12 | 49.06 | 49.09 | 69,036 | -0.00(-0.01%) |
May 25, 2021 | 49.14 | 49.14 | 48.97 | 49.09 | 94,710 | -0.02(-0.04%) |
May 24, 2021 | 49.05 | 49.14 | 49.05 | 49.11 | 711,308 | +0.05(+0.10%) |
May 21, 2021 | 49.05 | 49.09 | 49.05 | 49.06 | 27,644 | -0.01(-0.02%) |
May 20, 2021 | 48.91 | 49.08 | 48.91 | 49.08 | 43,201 | +0.03(+0.07%) |
May 19, 2021 | 49.05 | 49.13 | 49.01 | 49.04 | 2,421,514 | -0.03(-0.07%) |
May 18, 2021 | 49.05 | 49.07 | 49.05 | 49.07 | 33,943 | +0.00(+0.00%) |
May 17, 2021 | 49.05 | 49.08 | 49.05 | 49.07 | 151,531 | +0.03(+0.06%) |
May 14, 2021 | 49.06 | 49.07 | 49.03 | 49.05 | 22,763 | -0.01(-0.02%) |
May 13, 2021 | 49.19 | 49.20 | 48.96 | 49.05 | 115,649 | +0.05(+0.10%) |
May 12, 2021 | 49.04 | 49.04 | 48.94 | 49.01 | 150,743 | -0.06(-0.11%) |
May 11, 2021 | 48.95 | 49.06 | 48.95 | 49.06 | 50,651 | -0.00(-0.01%) |
May 10, 2021 | 49.05 | 49.10 | 49.04 | 49.07 | 717,757 | -0.01(-0.03%) |
May 07, 2021 | 49.11 | 49.11 | 49.02 | 49.08 | 23,368 | +0.13(+0.27%) |
May 06, 2021 | 49.02 | 49.05 | 48.95 | 48.95 | 19,798 | -0.08(-0.17%) |
May 05, 2021 | 49.00 | 49.04 | 48.93 | 49.04 | 22,484 | +0.05(+0.10%) |
May 04, 2021 | 48.91 | 49.03 | 48.91 | 48.99 | 30,434 | +0.01(+0.02%) |