Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.11 | 46.14 | 45.95 | 46.14 | 266,854 | +0.20(+0.44%) |
Jan 30, 2023 | 45.96 | 46.06 | 45.93 | 45.94 | 202,914 | -0.14(-0.31%) |
Jan 27, 2023 | 46.02 | 46.10 | 45.98 | 46.09 | 219,854 | -0.05(-0.10%) |
Jan 26, 2023 | 46.22 | 46.22 | 46.05 | 46.13 | 219,238 | -0.12(-0.27%) |
Jan 25, 2023 | 46.15 | 46.26 | 46.08 | 46.26 | 141,009 | +0.12(+0.27%) |
Jan 24, 2023 | 45.96 | 46.17 | 45.88 | 46.13 | 304,873 | +0.21(+0.46%) |
Jan 23, 2023 | 45.93 | 46.04 | 45.92 | 45.92 | 401,639 | -0.12(-0.27%) |
Jan 20, 2023 | 46.09 | 46.13 | 45.97 | 46.05 | 188,138 | -0.20(-0.43%) |
Jan 19, 2023 | 46.25 | 46.30 | 46.17 | 46.25 | 836,471 | -0.12(-0.27%) |
Jan 18, 2023 | 46.39 | 46.44 | 46.21 | 46.37 | 837,284 | +0.45(+0.98%) |
Jan 17, 2023 | 45.89 | 46.02 | 45.87 | 45.92 | 1,163,787 | -0.11(-0.23%) |
Jan 13, 2023 | 46.03 | 46.13 | 45.96 | 46.03 | 197,413 | -0.11(-0.25%) |
Jan 12, 2023 | 45.93 | 46.14 | 45.80 | 46.14 | 222,759 | +0.34(+0.75%) |
Jan 11, 2023 | 45.70 | 45.81 | 45.68 | 45.80 | 391,571 | +0.25(+0.55%) |
Jan 10, 2023 | 45.59 | 45.63 | 45.45 | 45.55 | 205,567 | -0.16(-0.36%) |
Jan 09, 2023 | 45.57 | 45.78 | 45.57 | 45.71 | 187,816 | +0.12(+0.27%) |
Jan 06, 2023 | 45.15 | 45.63 | 45.12 | 45.59 | 1,102,590 | +0.48(+1.06%) |
Jan 05, 2023 | 45.02 | 45.15 | 44.91 | 45.11 | 170,005 | -0.05(-0.11%) |
Jan 04, 2023 | 45.19 | 45.22 | 45.05 | 45.16 | 201,004 | +0.24(+0.53%) |
Jan 03, 2023 | 45.06 | 45.06 | 44.84 | 44.92 | 373,121 | +0.28(+0.62%) |
Dec 30, 2022 | 44.76 | 44.81 | 44.63 | 44.64 | 215,961 | -0.20(-0.45%) |
Dec 29, 2022 | 44.77 | 44.90 | 44.73 | 44.85 | 326,702 | +0.16(+0.36%) |
Dec 28, 2022 | 44.85 | 44.87 | 44.67 | 44.68 | 289,562 | -0.09(-0.19%) |
Dec 27, 2022 | 44.86 | 44.92 | 44.71 | 44.77 | 341,225 | -0.31(-0.68%) |
Dec 23, 2022 | 45.06 | 45.14 | 45.06 | 45.07 | 185,684 | -0.15(-0.34%) |
Dec 22, 2022 | 45.21 | 45.32 | 45.19 | 45.23 | 156,856 | -0.04(-0.09%) |
Dec 21, 2022 | 45.34 | 45.34 | 45.18 | 45.27 | 207,275 | +0.12(+0.26%) |
Dec 20, 2022 | 45.15 | 45.21 | 45.09 | 45.15 | 229,061 | -0.30(-0.66%) |
Dec 19, 2022 | 45.50 | 45.53 | 45.38 | 45.45 | 404,410 | -0.25(-0.55%) |
Dec 16, 2022 | 45.55 | 45.80 | 45.53 | 45.70 | 307,664 | -0.15(-0.33%) |
Dec 15, 2022 | 45.82 | 45.88 | 45.72 | 45.86 | 185,645 | +0.11(+0.24%) |
Dec 14, 2022 | 45.71 | 45.82 | 45.54 | 45.75 | 298,728 | +0.09(+0.19%) |
Dec 13, 2022 | 45.93 | 45.98 | 45.64 | 45.66 | 278,505 | +0.30(+0.65%) |
Dec 12, 2022 | 45.56 | 45.56 | 45.30 | 45.37 | 290,087 | -0.04(-0.08%) |
Dec 09, 2022 | 45.52 | 45.52 | 45.38 | 45.40 | 269,846 | -0.30(-0.65%) |
Dec 08, 2022 | 45.64 | 45.72 | 45.58 | 45.70 | 448,538 | -0.09(-0.19%) |
Dec 07, 2022 | 45.57 | 45.81 | 45.56 | 45.78 | 231,812 | +0.39(+0.86%) |
Dec 06, 2022 | 45.33 | 45.42 | 45.27 | 45.39 | 953,272 | +0.14(+0.32%) |
Dec 05, 2022 | 45.38 | 45.41 | 45.17 | 45.25 | 214,343 | -0.35(-0.77%) |
Dec 02, 2022 | 45.22 | 45.60 | 45.15 | 45.60 | 240,812 | +0.19(+0.42%) |
Dec 01, 2022 | 45.18 | 45.41 | 45.09 | 45.41 | 148,173 | +0.32(+0.71%) |
Nov 30, 2022 | 44.67 | 45.10 | 44.57 | 45.10 | 430,791 | +0.44(+0.98%) |
Nov 29, 2022 | 44.67 | 44.79 | 44.66 | 44.66 | 525,024 | -0.18(-0.40%) |
Nov 28, 2022 | 44.99 | 44.99 | 44.80 | 44.84 | 137,288 | -0.05(-0.11%) |
Nov 25, 2022 | 44.89 | 44.90 | 44.82 | 44.89 | 86,372 | -0.04(-0.08%) |
Nov 23, 2022 | 44.71 | 44.92 | 44.71 | 44.92 | 172,369 | +0.29(+0.64%) |
Nov 22, 2022 | 44.56 | 44.67 | 44.52 | 44.64 | 320,954 | +0.23(+0.51%) |
Nov 21, 2022 | 44.55 | 44.57 | 44.40 | 44.41 | 147,927 | -0.02(-0.04%) |
Nov 18, 2022 | 44.53 | 44.58 | 44.37 | 44.43 | 137,243 | -0.12(-0.28%) |
Nov 17, 2022 | 44.48 | 44.56 | 44.37 | 44.55 | 928,599 | -0.10(-0.23%) |
Nov 16, 2022 | 44.58 | 44.71 | 44.52 | 44.66 | 548,867 | +0.21(+0.47%) |
Nov 15, 2022 | 44.35 | 44.45 | 44.27 | 44.45 | 269,934 | +0.33(+0.75%) |
Nov 14, 2022 | 44.16 | 44.17 | 44.07 | 44.12 | 170,475 | -0.18(-0.41%) |
Nov 11, 2022 | 44.15 | 44.30 | 44.13 | 44.30 | 190,101 | +0.07(+0.15%) |
Nov 10, 2022 | 43.94 | 44.24 | 43.88 | 44.23 | 202,998 | +0.87(+2.00%) |
Nov 09, 2022 | 43.24 | 43.38 | 43.17 | 43.36 | 294,882 | +0.09(+0.20%) |
Nov 08, 2022 | 43.19 | 43.35 | 43.17 | 43.28 | 185,051 | +0.16(+0.38%) |
Nov 07, 2022 | 43.26 | 43.27 | 43.05 | 43.12 | 297,568 | -0.10(-0.24%) |
Nov 04, 2022 | 43.23 | 43.36 | 43.16 | 43.22 | 202,779 | -0.01(-0.02%) |
Nov 03, 2022 | 43.05 | 43.30 | 42.99 | 43.23 | 209,004 | -0.10(-0.24%) |
Nov 02, 2022 | 43.53 | 43.76 | 43.31 | 43.34 | 258,981 | -0.12(-0.27%) |
Nov 01, 2022 | 43.67 | 43.69 | 43.36 | 43.45 | 227,534 | +0.10(+0.23%) |
Oct 31, 2022 | 43.39 | 43.46 | 43.26 | 43.35 | 251,227 | -0.19(-0.44%) |
Oct 28, 2022 | 43.44 | 43.64 | 43.44 | 43.54 | 217,104 | -0.05(-0.11%) |
Oct 27, 2022 | 43.47 | 43.70 | 43.41 | 43.59 | 371,932 | +0.16(+0.37%) |
Oct 26, 2022 | 43.31 | 43.57 | 43.31 | 43.43 | 579,545 | +0.21(+0.48%) |
Oct 25, 2022 | 43.15 | 43.31 | 43.15 | 43.22 | 379,262 | +0.41(+0.95%) |
Oct 24, 2022 | 42.86 | 42.97 | 42.74 | 42.81 | 195,566 | -0.07(-0.16%) |
Oct 21, 2022 | 42.67 | 42.92 | 42.60 | 42.88 | 163,266 | +0.07(+0.16%) |
Oct 20, 2022 | 42.99 | 43.08 | 42.78 | 42.81 | 312,410 | -0.27(-0.62%) |
Oct 19, 2022 | 43.17 | 43.23 | 43.06 | 43.08 | 204,706 | -0.37(-0.85%) |
Oct 18, 2022 | 43.50 | 43.51 | 43.26 | 43.45 | 291,996 | +0.07(+0.15%) |
Oct 17, 2022 | 43.56 | 43.59 | 43.33 | 43.38 | 278,474 | +0.11(+0.26%) |
Oct 14, 2022 | 43.71 | 43.72 | 43.24 | 43.27 | 269,815 | -0.22(-0.50%) |
Oct 13, 2022 | 43.05 | 43.62 | 43.05 | 43.49 | 606,584 | -0.14(-0.33%) |
Oct 12, 2022 | 43.54 | 43.70 | 43.53 | 43.63 | 1,027,739 | -0.01(-0.02%) |
Oct 11, 2022 | 43.72 | 43.81 | 43.56 | 43.64 | 496,092 | +0.04(+0.09%) |
Oct 10, 2022 | 43.81 | 43.81 | 43.50 | 43.60 | 119,264 | -0.21(-0.48%) |
Oct 07, 2022 | 43.82 | 43.89 | 43.74 | 43.81 | 139,012 | -0.18(-0.41%) |
Oct 06, 2022 | 44.17 | 44.18 | 43.97 | 43.99 | 147,522 | -0.20(-0.45%) |
Oct 05, 2022 | 44.21 | 44.22 | 44.03 | 44.19 | 118,977 | -0.22(-0.49%) |
Oct 04, 2022 | 44.52 | 44.61 | 44.40 | 44.41 | 239,109 | +0.13(+0.30%) |
Oct 03, 2022 | 44.27 | 44.56 | 44.22 | 44.27 | 257,148 | +0.30(+0.69%) |
Sep 30, 2022 | 44.22 | 44.25 | 43.90 | 43.97 | 936,401 | -0.09(-0.21%) |
Sep 29, 2022 | 44.04 | 44.13 | 43.92 | 44.07 | 180,154 | -0.24(-0.53%) |
Sep 28, 2022 | 44.09 | 44.30 | 43.93 | 44.30 | 258,215 | +0.73(+1.67%) |
Sep 27, 2022 | 43.77 | 43.81 | 43.50 | 43.58 | 254,306 | -0.17(-0.39%) |
Sep 26, 2022 | 44.19 | 44.20 | 43.71 | 43.75 | 563,840 | -0.59(-1.32%) |
Sep 23, 2022 | 44.42 | 44.42 | 44.20 | 44.33 | 366,696 | -0.14(-0.32%) |
Sep 22, 2022 | 44.66 | 44.66 | 44.43 | 44.47 | 339,276 | -0.46(-1.03%) |
Sep 21, 2022 | 44.90 | 44.98 | 44.67 | 44.94 | 138,327 | +0.11(+0.25%) |
Sep 20, 2022 | 44.81 | 44.90 | 44.74 | 44.83 | 552,140 | -0.20(-0.44%) |
Sep 19, 2022 | 45.01 | 45.07 | 44.92 | 45.02 | 637,314 | -0.04(-0.08%) |
Sep 16, 2022 | 45.00 | 45.17 | 44.98 | 45.06 | 162,872 | -0.04(-0.08%) |
Sep 15, 2022 | 45.18 | 45.21 | 45.09 | 45.10 | 98,855 | -0.14(-0.31%) |
Sep 14, 2022 | 45.18 | 45.31 | 45.16 | 45.24 | 201,755 | +0.06(+0.13%) |
Sep 13, 2022 | 45.16 | 45.21 | 45.11 | 45.18 | 181,964 | -0.25(-0.54%) |
Sep 12, 2022 | 45.62 | 45.66 | 45.39 | 45.43 | 165,664 | -0.08(-0.19%) |
Sep 09, 2022 | 45.62 | 45.67 | 45.48 | 45.52 | 162,399 | -0.01(-0.02%) |
Sep 08, 2022 | 45.65 | 45.70 | 45.52 | 45.53 | 183,247 | -0.14(-0.31%) |
Sep 07, 2022 | 45.50 | 45.68 | 45.48 | 45.67 | 133,977 | +0.30(+0.67%) |
Sep 06, 2022 | 45.59 | 45.61 | 45.35 | 45.36 | 218,658 | -0.41(-0.89%) |
Sep 02, 2022 | 45.76 | 45.89 | 45.74 | 45.77 | 289,330 | +0.13(+0.29%) |
Sep 01, 2022 | 45.63 | 45.83 | 45.48 | 45.64 | 327,137 | -0.23(-0.51%) |
Aug 31, 2022 | 46.03 | 46.09 | 45.84 | 45.87 | 352,127 | -0.19(-0.41%) |
Aug 30, 2022 | 46.07 | 46.15 | 45.95 | 46.06 | 123,623 | +0.03(+0.06%) |
Aug 29, 2022 | 46.09 | 46.10 | 46.02 | 46.03 | 199,940 | -0.23(-0.49%) |
Aug 26, 2022 | 46.36 | 46.37 | 46.20 | 46.26 | 131,126 | -0.10(-0.22%) |
Aug 25, 2022 | 46.14 | 46.38 | 46.11 | 46.37 | 251,377 | +0.26(+0.57%) |
Aug 24, 2022 | 46.15 | 46.16 | 46.04 | 46.10 | 359,246 | -0.09(-0.18%) |
Aug 23, 2022 | 46.21 | 46.42 | 46.17 | 46.19 | 587,129 | -0.06(-0.12%) |
Aug 22, 2022 | 46.33 | 46.36 | 46.20 | 46.24 | 158,183 | -0.21(-0.45%) |
Aug 19, 2022 | 46.48 | 46.48 | 46.38 | 46.45 | 116,938 | -0.38(-0.81%) |
Aug 18, 2022 | 46.81 | 46.87 | 46.74 | 46.83 | 108,864 | +0.14(+0.30%) |
Aug 17, 2022 | 46.76 | 46.77 | 46.60 | 46.69 | 285,823 | -0.26(-0.56%) |
Aug 16, 2022 | 47.00 | 47.00 | 46.80 | 46.95 | 342,225 | -0.07(-0.15%) |
Aug 15, 2022 | 47.06 | 47.10 | 47.01 | 47.02 | 155,611 | +0.07(+0.15%) |
Aug 12, 2022 | 46.89 | 46.95 | 46.77 | 46.95 | 132,321 | +0.11(+0.24%) |
Aug 11, 2022 | 47.17 | 47.18 | 46.72 | 46.84 | 145,033 | -0.17(-0.36%) |
Aug 10, 2022 | 47.08 | 47.19 | 46.96 | 47.01 | 157,017 | +0.12(+0.26%) |
Aug 09, 2022 | 46.89 | 46.91 | 46.82 | 46.89 | 185,098 | -0.08(-0.16%) |
Aug 08, 2022 | 46.93 | 47.03 | 46.92 | 46.96 | 115,100 | +0.18(+0.38%) |
Aug 05, 2022 | 46.80 | 46.82 | 46.69 | 46.78 | 160,584 | -0.47(-1.00%) |
Aug 04, 2022 | 47.16 | 47.28 | 47.15 | 47.25 | 216,635 | +0.08(+0.16%) |
Aug 03, 2022 | 46.92 | 47.19 | 46.78 | 47.18 | 133,320 | +0.20(+0.42%) |
Aug 02, 2022 | 47.46 | 47.51 | 46.95 | 46.98 | 155,627 | -0.45(-0.96%) |
Aug 01, 2022 | 47.34 | 47.50 | 47.32 | 47.43 | 213,478 | +0.11(+0.24%) |
Jul 29, 2022 | 47.21 | 47.43 | 47.18 | 47.32 | 257,322 | +0.04(+0.08%) |
Jul 28, 2022 | 47.29 | 47.40 | 47.17 | 47.28 | 244,046 | +0.34(+0.72%) |
Jul 27, 2022 | 46.90 | 47.10 | 46.89 | 46.94 | 139,093 | +0.13(+0.28%) |
Jul 26, 2022 | 47.01 | 47.05 | 46.76 | 46.81 | 194,236 | +0.01(+0.02%) |
Jul 25, 2022 | 46.79 | 46.86 | 46.75 | 46.80 | 204,457 | -0.18(-0.38%) |
Jul 22, 2022 | 46.93 | 47.11 | 46.87 | 46.98 | 252,252 | +0.34(+0.73%) |
Jul 21, 2022 | 46.31 | 46.64 | 46.31 | 46.64 | 243,836 | +0.43(+0.94%) |
Jul 20, 2022 | 46.36 | 46.42 | 46.20 | 46.21 | 96,859 | -0.04(-0.08%) |
Jul 19, 2022 | 46.35 | 46.35 | 46.21 | 46.24 | 123,330 | -0.06(-0.12%) |
Jul 18, 2022 | 46.33 | 46.38 | 46.21 | 46.30 | 217,119 | -0.16(-0.35%) |
Jul 15, 2022 | 46.31 | 46.53 | 46.29 | 46.46 | 313,257 | +0.18(+0.39%) |
Jul 14, 2022 | 46.12 | 46.35 | 46.07 | 46.28 | 3,958,330 | -0.17(-0.37%) |
Jul 13, 2022 | 46.00 | 46.50 | 45.98 | 46.45 | 194,367 | +0.16(+0.35%) |
Jul 12, 2022 | 46.34 | 46.44 | 46.23 | 46.29 | 291,402 | +0.06(+0.12%) |
Jul 11, 2022 | 46.23 | 46.31 | 46.17 | 46.23 | 235,692 | +0.09(+0.20%) |
Jul 08, 2022 | 46.05 | 46.14 | 45.97 | 46.14 | 350,700 | -0.04(-0.08%) |
Jul 07, 2022 | 46.36 | 46.36 | 46.12 | 46.18 | 985,563 | -0.13(-0.29%) |
Jul 06, 2022 | 46.73 | 46.73 | 46.30 | 46.31 | 263,844 | -0.28(-0.61%) |
Jul 05, 2022 | 46.59 | 46.69 | 46.54 | 46.59 | 190,308 | +0.09(+0.20%) |
Jul 01, 2022 | 46.38 | 46.71 | 46.38 | 46.50 | 322,730 | +0.39(+0.85%) |
Jun 30, 2022 | 46.05 | 46.26 | 46.05 | 46.11 | 322,394 | +0.19(+0.41%) |
Jun 29, 2022 | 45.73 | 45.97 | 45.70 | 45.92 | 230,752 | +0.26(+0.58%) |
Jun 28, 2022 | 45.57 | 45.68 | 45.55 | 45.66 | 189,474 | +0.01(+0.02%) |
Jun 27, 2022 | 45.71 | 45.80 | 45.59 | 45.65 | 220,265 | -0.24(-0.51%) |
Jun 24, 2022 | 45.78 | 46.02 | 45.78 | 45.88 | 197,641 | -0.03(-0.06%) |
Jun 23, 2022 | 45.94 | 46.14 | 45.90 | 45.91 | 184,627 | +0.19(+0.41%) |
Jun 22, 2022 | 45.73 | 45.80 | 45.61 | 45.72 | 273,922 | +0.35(+0.77%) |
Jun 21, 2022 | 45.40 | 45.50 | 45.07 | 45.37 | 552,136 | -0.19(-0.41%) |
Jun 17, 2022 | 45.60 | 45.64 | 45.36 | 45.56 | 187,340 | +0.04(+0.08%) |
Jun 16, 2022 | 45.04 | 45.53 | 45.00 | 45.53 | 277,851 | +0.11(+0.25%) |
Jun 15, 2022 | 45.25 | 45.42 | 45.05 | 45.41 | 115,088 | +0.46(+1.03%) |
Jun 14, 2022 | 45.30 | 45.37 | 44.84 | 44.95 | 194,438 | -0.25(-0.56%) |
Jun 13, 2022 | 45.46 | 45.52 | 44.98 | 45.20 | 214,109 | -0.73(-1.60%) |
Jun 10, 2022 | 46.14 | 46.14 | 45.85 | 45.94 | 174,946 | -0.37(-0.79%) |
Jun 09, 2022 | 46.34 | 46.42 | 46.31 | 46.31 | 261,375 | -0.10(-0.21%) |
Jun 08, 2022 | 46.50 | 46.57 | 46.40 | 46.41 | 457,078 | -0.18(-0.39%) |
Jun 07, 2022 | 46.50 | 46.64 | 46.49 | 46.59 | 479,316 | +0.22(+0.47%) |
Jun 06, 2022 | 46.62 | 46.62 | 46.37 | 46.37 | 150,710 | -0.33(-0.71%) |
Jun 03, 2022 | 46.59 | 46.71 | 46.58 | 46.70 | 176,575 | -0.07(-0.14%) |
Jun 02, 2022 | 46.82 | 46.82 | 46.63 | 46.77 | 294,759 | +0.07(+0.14%) |
Jun 01, 2022 | 46.96 | 46.99 | 46.64 | 46.70 | 159,129 | -0.21(-0.45%) |
May 31, 2022 | 46.91 | 46.94 | 46.78 | 46.91 | 207,452 | -0.28(-0.60%) |
May 27, 2022 | 47.16 | 47.27 | 47.12 | 47.20 | 130,221 | +0.04(+0.08%) |
May 26, 2022 | 47.15 | 47.23 | 47.01 | 47.16 | 180,958 | +0.01(+0.02%) |
May 25, 2022 | 47.07 | 47.15 | 47.00 | 47.15 | 238,559 | +0.18(+0.38%) |
May 24, 2022 | 46.73 | 47.01 | 46.73 | 46.97 | 153,214 | +0.39(+0.83%) |
May 23, 2022 | 46.65 | 46.73 | 46.52 | 46.59 | 283,167 | -0.20(-0.42%) |
May 20, 2022 | 46.62 | 46.79 | 46.62 | 46.78 | 204,891 | +0.17(+0.36%) |
May 19, 2022 | 46.74 | 46.78 | 46.60 | 46.61 | 241,154 | +0.08(+0.18%) |
May 18, 2022 | 46.28 | 46.53 | 46.28 | 46.53 | 397,200 | +0.21(+0.45%) |
May 17, 2022 | 46.31 | 46.44 | 46.31 | 46.32 | 242,471 | -0.25(-0.55%) |
May 16, 2022 | 46.62 | 46.70 | 46.55 | 46.58 | 154,235 | +0.08(+0.18%) |
May 13, 2022 | 46.58 | 46.59 | 46.45 | 46.49 | 366,688 | -0.18(-0.38%) |
May 12, 2022 | 46.67 | 46.76 | 46.59 | 46.67 | 185,444 | +0.09(+0.20%) |
May 11, 2022 | 46.26 | 46.62 | 46.21 | 46.58 | 464,097 | +0.20(+0.43%) |
May 10, 2022 | 46.40 | 46.55 | 46.38 | 46.38 | 252,172 | +0.14(+0.31%) |
May 09, 2022 | 45.99 | 46.26 | 45.99 | 46.24 | 357,354 | +0.18(+0.39%) |
May 06, 2022 | 46.11 | 46.21 | 46.01 | 46.06 | 169,023 | -0.16(-0.35%) |
May 05, 2022 | 46.45 | 46.45 | 46.07 | 46.22 | 272,799 | -0.51(-1.09%) |
May 04, 2022 | 46.38 | 46.73 | 46.27 | 46.73 | 222,038 | +0.33(+0.71%) |
May 03, 2022 | 46.54 | 46.58 | 46.37 | 46.40 | 298,801 | +0.10(+0.22%) |
May 02, 2022 | 46.39 | 46.39 | 46.26 | 46.29 | 475,093 | -0.23(-0.50%) |
Apr 29, 2022 | 46.57 | 46.72 | 46.51 | 46.53 | 137,856 | -0.27(-0.58%) |
Apr 28, 2022 | 46.77 | 46.82 | 46.67 | 46.80 | 99,308 | -0.09(-0.20%) |
Apr 27, 2022 | 47.08 | 47.08 | 46.84 | 46.89 | 313,470 | -0.18(-0.38%) |
Apr 26, 2022 | 47.08 | 47.11 | 46.97 | 47.07 | 175,836 | +0.17(+0.36%) |
Apr 25, 2022 | 46.79 | 47.03 | 46.79 | 46.90 | 141,207 | +0.28(+0.60%) |
Apr 22, 2022 | 46.57 | 46.67 | 46.49 | 46.62 | 317,118 | -0.03(-0.06%) |
Apr 21, 2022 | 46.79 | 46.80 | 46.53 | 46.65 | 159,834 | -0.26(-0.56%) |
Apr 20, 2022 | 46.75 | 46.95 | 46.75 | 46.91 | 299,082 | +0.26(+0.56%) |
Apr 19, 2022 | 46.74 | 46.80 | 46.62 | 46.65 | 190,470 | -0.29(-0.62%) |
Apr 18, 2022 | 47.06 | 47.07 | 46.90 | 46.94 | 245,247 | -0.14(-0.30%) |
Apr 14, 2022 | 47.40 | 47.40 | 47.03 | 47.08 | 198,680 | -0.37(-0.77%) |
Apr 13, 2022 | 47.38 | 47.55 | 47.38 | 47.45 | 490,510 | +0.13(+0.28%) |
Apr 12, 2022 | 47.40 | 47.47 | 47.30 | 47.32 | 243,481 | +0.11(+0.24%) |
Apr 11, 2022 | 47.23 | 47.31 | 47.16 | 47.20 | 199,662 | -0.21(-0.44%) |
Apr 08, 2022 | 47.43 | 47.52 | 47.35 | 47.41 | 179,288 | -0.22(-0.45%) |
Apr 07, 2022 | 47.65 | 47.74 | 47.57 | 47.63 | 184,195 | -0.15(-0.31%) |
Apr 06, 2022 | 47.59 | 47.85 | 47.59 | 47.78 | 127,401 | -0.12(-0.25%) |
Apr 05, 2022 | 48.21 | 48.24 | 47.86 | 47.89 | 117,932 | -0.46(-0.94%) |
Apr 04, 2022 | 48.34 | 48.37 | 48.23 | 48.35 | 252,931 | +0.04(+0.08%) |
Apr 01, 2022 | 48.14 | 48.42 | 48.10 | 48.31 | 258,886 | -0.14(-0.29%) |
Mar 31, 2022 | 48.45 | 48.54 | 48.40 | 48.45 | 205,587 | +0.01(+0.02%) |
Mar 30, 2022 | 48.23 | 48.44 | 48.19 | 48.44 | 200,884 | +0.13(+0.27%) |
Mar 29, 2022 | 48.18 | 48.32 | 48.12 | 48.31 | 529,400 | +0.23(+0.49%) |
Mar 28, 2022 | 48.00 | 48.15 | 47.93 | 48.08 | 238,214 | +0.14(+0.29%) |
Mar 25, 2022 | 48.16 | 48.16 | 47.89 | 47.93 | 165,316 | -0.39(-0.82%) |
Mar 24, 2022 | 48.24 | 48.38 | 48.20 | 48.33 | 256,470 | -0.11(-0.23%) |
Mar 23, 2022 | 48.31 | 48.44 | 48.22 | 48.44 | 211,016 | +0.21(+0.43%) |
Mar 22, 2022 | 48.23 | 48.30 | 48.19 | 48.24 | 136,024 | -0.15(-0.32%) |
Mar 21, 2022 | 48.58 | 48.64 | 48.36 | 48.39 | 169,890 | -0.42(-0.86%) |
Mar 18, 2022 | 48.79 | 48.89 | 48.73 | 48.81 | 127,198 | +0.09(+0.19%) |
Mar 17, 2022 | 48.69 | 48.82 | 48.67 | 48.71 | 225,137 | +0.08(+0.15%) |
Mar 16, 2022 | 48.59 | 48.65 | 48.35 | 48.64 | 264,062 | +0.04(+0.08%) |
Mar 15, 2022 | 48.70 | 48.75 | 48.53 | 48.60 | 260,490 | +0.10(+0.21%) |
Mar 14, 2022 | 48.68 | 48.69 | 48.50 | 48.50 | 228,016 | -0.47(-0.96%) |
Mar 11, 2022 | 48.95 | 49.03 | 48.91 | 48.97 | 195,949 | -0.04(-0.08%) |
Mar 10, 2022 | 49.10 | 49.10 | 48.90 | 49.00 | 992,582 | -0.25(-0.51%) |
Mar 09, 2022 | 49.28 | 49.34 | 49.21 | 49.26 | 219,070 | -0.16(-0.32%) |
Mar 08, 2022 | 49.44 | 49.44 | 49.29 | 49.42 | 127,090 | -0.23(-0.47%) |
Mar 07, 2022 | 49.65 | 49.80 | 49.54 | 49.65 | 473,305 | -0.17(-0.34%) |
Mar 04, 2022 | 49.87 | 49.95 | 49.79 | 49.82 | 278,571 | +0.15(+0.30%) |
Mar 03, 2022 | 49.60 | 49.78 | 49.53 | 49.67 | 398,239 | +0.23(+0.47%) |
Mar 02, 2022 | 49.82 | 49.91 | 49.43 | 49.44 | 271,716 | -0.63(-1.26%) |
Mar 01, 2022 | 49.96 | 50.23 | 49.94 | 50.06 | 229,083 | +0.26(+0.52%) |
Feb 28, 2022 | 49.62 | 49.86 | 49.60 | 49.81 | 387,714 | +0.38(+0.78%) |
Feb 25, 2022 | 49.38 | 49.43 | 49.32 | 49.42 | 134,344 | +0.04(+0.08%) |
Feb 24, 2022 | 49.52 | 49.52 | 49.20 | 49.38 | 237,486 | +0.10(+0.20%) |
Feb 23, 2022 | 49.41 | 49.42 | 49.27 | 49.29 | 167,873 | -0.21(-0.43%) |
Feb 22, 2022 | 49.49 | 49.51 | 49.42 | 49.50 | 281,672 | -0.06(-0.11%) |
Feb 18, 2022 | 49.55 | 0 | +0.08(+0.15%) | |||
Feb 17, 2022 | 49.49 | 49.54 | 49.42 | 49.48 | 141,874 | +0.11(+0.23%) |
Feb 16, 2022 | 49.37 | 49.37 | 49.22 | 49.37 | 158,070 | +0.11(+0.23%) |
Feb 15, 2022 | 49.27 | 49.39 | 49.25 | 49.25 | 105,480 | -0.15(-0.30%) |
Feb 14, 2022 | 49.47 | 49.54 | 49.35 | 49.40 | 176,613 | -0.25(-0.51%) |
Feb 11, 2022 | 49.47 | 49.76 | 49.33 | 49.66 | 167,208 | +0.29(+0.59%) |
Feb 10, 2022 | 49.61 | 49.67 | 49.35 | 49.37 | 160,275 | -0.43(-0.87%) |
Feb 09, 2022 | 49.85 | 49.93 | 49.79 | 49.80 | 332,757 | +0.04(+0.08%) |
Feb 08, 2022 | 49.84 | 49.86 | 49.76 | 49.76 | 265,228 | -0.19(-0.38%) |
Feb 07, 2022 | 49.86 | 49.96 | 49.83 | 49.95 | 3,591,331 | +0.07(+0.13%) |
Feb 04, 2022 | 50.04 | 50.04 | 49.82 | 49.88 | 183,182 | -0.33(-0.65%) |
Feb 03, 2022 | 50.21 | 50.23 | 50.21 | 98,038 | -0.17(-0.33%) | |
Feb 02, 2022 | 50.36 | 50.50 | 50.35 | 50.38 | 183,099 | +0.04(+0.07%) |