Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.66 | 48.66 | 48.65 | 48.65 | 5,584 | +0.02(+0.05%) |
Jan 30, 2024 | 48.63 | 48.63 | 48.62 | 48.63 | 1,660 | +0.00(+0.00%) |
Jan 29, 2024 | 48.63 | 48.63 | 48.62 | 48.63 | 2,346 | +0.03(+0.06%) |
Jan 26, 2024 | 48.61 | 48.61 | 48.60 | 48.60 | 3,570 | +0.01(+0.02%) |
Jan 25, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 4,684 | +0.02(+0.05%) |
Jan 24, 2024 | 48.57 | 48.57 | 48.56 | 48.56 | 500 | +0.00(+0.00%) |
Jan 23, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 9,745 | +0.00(+0.01%) |
Jan 22, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 18,242 | +0.03(+0.05%) |
Jan 19, 2024 | 48.53 | 48.55 | 48.53 | 48.53 | 13,012 | +0.00(+0.01%) |
Jan 18, 2024 | 48.55 | 48.55 | 48.53 | 48.53 | 11,587 | -0.01(-0.02%) |
Jan 17, 2024 | 48.55 | 48.55 | 48.53 | 48.54 | 7,374 | -0.02(-0.04%) |
Jan 16, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 10,852 | +0.02(+0.03%) |
Jan 12, 2024 | 48.55 | 48.56 | 48.53 | 48.54 | 34,793 | +0.04(+0.09%) |
Jan 11, 2024 | 48.48 | 48.50 | 48.48 | 48.50 | 67,307 | +0.02(+0.04%) |
Jan 10, 2024 | 48.48 | 48.49 | 48.48 | 48.48 | 13,211 | +0.01(+0.03%) |
Jan 09, 2024 | 48.45 | 48.47 | 48.45 | 48.47 | 8,739 | +0.01(+0.03%) |
Jan 08, 2024 | 48.45 | 48.46 | 48.45 | 48.45 | 7,826 | +0.03(+0.06%) |
Jan 05, 2024 | 48.41 | 48.43 | 48.41 | 48.42 | 5,557 | +0.01(+0.02%) |
Jan 04, 2024 | 48.41 | 48.42 | 48.41 | 48.41 | 5,393 | -0.01(-0.03%) |
Jan 03, 2024 | 48.43 | 48.43 | 48.42 | 48.43 | 18,377 | -0.01(-0.02%) |
Jan 02, 2024 | 48.44 | 48.44 | 48.43 | 48.44 | 9,745 | +0.01(+0.02%) |
Dec 29, 2023 | 48.42 | 48.43 | 48.42 | 48.43 | 11,420 | +0.01(+0.03%) |
Dec 28, 2023 | 48.41 | 48.42 | 48.41 | 48.41 | 7,262 | +0.02(+0.03%) |
Dec 27, 2023 | 48.39 | 48.40 | 48.39 | 48.40 | 2,172 | +0.02(+0.04%) |
Dec 26, 2023 | 48.38 | 48.38 | 48.37 | 48.38 | 12,610 | +0.03(+0.06%) |
Dec 22, 2023 | 48.35 | 48.36 | 48.34 | 48.35 | 6,380 | +0.00(+0.00%) |
Dec 21, 2023 | 48.35 | 48.36 | 48.34 | 48.35 | 19,915 | +0.01(+0.03%) |
Dec 20, 2023 | 48.33 | 48.34 | 48.32 | 48.33 | 32,207 | +0.01(+0.03%) |
Dec 19, 2023 | 48.32 | 48.33 | 48.31 | 48.32 | 5,681 | +0.00(+0.00%) |
Dec 18, 2023 | 48.31 | 48.37 | 48.30 | 48.32 | 826,909 | +0.03(+0.07%) |
Dec 15, 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 102 | +0.00(+0.00%) |
Dec 14, 2023 | 48.27 | 48.29 | 48.27 | 48.29 | 9,286 | +0.08(+0.16%) |
Dec 13, 2023 | 48.18 | 48.21 | 48.18 | 48.21 | 10,988 | +0.07(+0.16%) |
Dec 12, 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 53 | +0.00(+0.01%) |
Dec 11, 2023 | 48.12 | 48.13 | 48.12 | 48.13 | 3,169 | +0.00(+0.00%) |
Dec 08, 2023 | 48.13 | 48.14 | 48.13 | 48.13 | 234 | -0.02(-0.04%) |
Dec 07, 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 206 | +0.01(+0.02%) |
Dec 06, 2023 | 48.13 | 48.14 | 48.13 | 48.14 | 513 | +0.01(+0.03%) |
Dec 05, 2023 | 48.12 | 48.12 | 48.12 | 48.12 | 931 | +0.02(+0.04%) |
Dec 04, 2023 | 48.11 | 48.11 | 48.10 | 48.10 | 1,236 | +0.01(+0.03%) |
Dec 01, 2023 | 48.08 | 48.09 | 48.08 | 48.09 | 1,026 | +0.04(+0.07%) |
Nov 30, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 5 | +0.01(+0.02%) |
Nov 29, 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 233 | +0.03(+0.06%) |
Nov 28, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 1 | +0.04(+0.08%) |
Nov 27, 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 1,549 | +0.04(+0.08%) |
Nov 24, 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 379 | +0.00(+0.00%) |
Nov 22, 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 692 | +0.01(+0.02%) |
Nov 21, 2023 | 47.93 | 47.93 | 47.93 | 47.93 | 1 | +0.02(+0.04%) |
Nov 20, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 1 | +0.02(+0.04%) |
Nov 17, 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 287 | +0.00(+0.00%) |
Nov 16, 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 8 | +0.01(+0.03%) |
Nov 15, 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 760 | +0.01(+0.03%) |
Nov 14, 2023 | 47.86 | 47.86 | 47.85 | 47.86 | 7,526 | +0.06(+0.12%) |
Nov 13, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 520 | +0.03(+0.06%) |
Nov 10, 2023 | 47.78 | 47.78 | 47.77 | 47.77 | 1,854 | +0.00(+0.00%) |
Nov 09, 2023 | 47.77 | 47.77 | 47.77 | 47.77 | 4 | -0.01(-0.02%) |
Nov 08, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 41 | +0.00(+0.00%) |
Nov 07, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 7 | +0.01(+0.02%) |
Nov 06, 2023 | 47.78 | 47.78 | 47.77 | 47.77 | 2,831 | +0.00(+0.01%) |
Nov 03, 2023 | 47.76 | 47.77 | 47.76 | 47.77 | 8,646 | +0.06(+0.12%) |
Nov 02, 2023 | 47.72 | 47.72 | 47.71 | 47.71 | 9,380 | +0.02(+0.04%) |
Nov 01, 2023 | 47.68 | 47.70 | 47.68 | 47.69 | 1,321 | +0.03(+0.05%) |
Oct 31, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 194 | +0.00(+0.00%) |
Oct 30, 2023 | 47.66 | 47.67 | 47.66 | 47.67 | 4,451 | +0.01(+0.02%) |
Oct 27, 2023 | 47.66 | 47.66 | 47.65 | 47.66 | 1,797 | +0.02(+0.04%) |
Oct 26, 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 10,830 | +0.03(+0.06%) |
Oct 25, 2023 | 47.62 | 47.62 | 47.61 | 47.61 | 124 | -0.01(-0.02%) |
Oct 24, 2023 | 47.62 | 47.62 | 47.62 | 47.62 | 3,919 | +0.01(+0.02%) |
Oct 23, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 1,059 | +0.03(+0.06%) |
Oct 20, 2023 | 47.58 | 47.59 | 47.58 | 47.58 | 3,934 | +0.02(+0.04%) |
Oct 19, 2023 | 47.55 | 47.56 | 47.55 | 47.56 | 6,329 | +0.02(+0.04%) |
Oct 18, 2023 | 47.55 | 47.55 | 47.54 | 47.54 | 1,393 | -0.01(-0.02%) |
Oct 17, 2023 | 47.56 | 47.56 | 47.55 | 47.55 | 532 | -0.02(-0.05%) |
Oct 16, 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 43 | +0.01(+0.03%) |
Oct 13, 2023 | 47.57 | 47.57 | 47.56 | 47.56 | 6,851 | +0.00(+0.00%) |
Oct 12, 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 229 | +0.00(+0.00%) |
Oct 11, 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 2,609 | +0.00(+0.00%) |
Oct 10, 2023 | 47.59 | 47.59 | 47.56 | 47.56 | 2,518 | -0.01(-0.02%) |
Oct 09, 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 262 | +0.07(+0.14%) |
Oct 06, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 103 | -0.01(-0.02%) |
Oct 05, 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 105 | +0.02(+0.04%) |
Oct 04, 2023 | 47.48 | 47.50 | 47.48 | 47.49 | 7,729 | +0.02(+0.05%) |
Oct 03, 2023 | 47.49 | 47.49 | 47.47 | 47.47 | 5,265 | -0.01(-0.02%) |
Oct 02, 2023 | 47.49 | 47.49 | 47.48 | 47.48 | 8,072 | -0.00(-0.01%) |
Sep 29, 2023 | 47.49 | 47.49 | 47.48 | 47.48 | 4,270 | +0.01(+0.02%) |
Sep 28, 2023 | 47.45 | 47.48 | 47.45 | 47.47 | 5,422 | +0.02(+0.05%) |
Sep 27, 2023 | 47.46 | 47.46 | 47.45 | 47.45 | 11,312 | -0.00(-0.01%) |
Sep 26, 2023 | 47.46 | 47.46 | 47.45 | 47.45 | 1,801 | -0.00(-0.01%) |
Sep 25, 2023 | 47.47 | 47.46 | 47.46 | 47.46 | 10,499 | +0.01(+0.02%) |
Sep 22, 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 1,779 | +0.01(+0.02%) |
Sep 21, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 475 | +0.02(+0.04%) |
Sep 20, 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 3 | -0.01(-0.02%) |
Sep 19, 2023 | 47.44 | 47.44 | 47.43 | 47.43 | 1,373 | +0.00(+0.01%) |
Sep 18, 2023 | 47.43 | 47.43 | 47.43 | 47.43 | 9,241 | +0.01(+0.03%) |
Sep 15, 2023 | 47.41 | 47.41 | 47.41 | 47.41 | 103 | +0.00(+0.01%) |
Sep 14, 2023 | 47.41 | 47.41 | 47.41 | 47.41 | 13,291 | +0.00(+0.01%) |
Sep 13, 2023 | 47.39 | 47.40 | 47.39 | 47.40 | 6,689 | +0.01(+0.02%) |
Sep 12, 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 1,246 | +0.00(+0.00%) |
Sep 11, 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 11 | +0.02(+0.04%) |
Sep 08, 2023 | 47.38 | 47.38 | 47.37 | 47.37 | 1,451 | +0.01(+0.03%) |
Sep 07, 2023 | 47.35 | 47.36 | 47.35 | 47.36 | 2,095 | +0.01(+0.03%) |
Sep 06, 2023 | 47.36 | 47.37 | 47.34 | 47.34 | 8,970 | +0.00(+0.00%) |
Sep 05, 2023 | 47.35 | 47.35 | 47.34 | 47.34 | 942 | -0.02(-0.04%) |
Sep 01, 2023 | 47.38 | 47.38 | 47.36 | 47.36 | 979 | +0.01(+0.02%) |
Aug 31, 2023 | 47.34 | 47.36 | 47.34 | 47.36 | 5,055 | +0.03(+0.06%) |
Aug 30, 2023 | 47.34 | 47.34 | 47.33 | 47.33 | 226 | +0.00(+0.01%) |
Aug 29, 2023 | 47.31 | 47.32 | 47.31 | 47.32 | 1,633 | +0.04(+0.08%) |
Aug 28, 2023 | 47.26 | 47.28 | 47.26 | 47.28 | 658 | +0.02(+0.04%) |
Aug 25, 2023 | 47.25 | 47.26 | 47.25 | 47.26 | 1,485 | +0.00(+0.01%) |
Aug 24, 2023 | 47.26 | 47.26 | 47.25 | 47.26 | 1,545 | +0.01(+0.02%) |
Aug 23, 2023 | 47.24 | 47.25 | 47.24 | 47.25 | 1,613 | +0.03(+0.06%) |
Aug 22, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 32 | +0.00(+0.00%) |
Aug 21, 2023 | 47.23 | 47.23 | 47.22 | 47.22 | 858 | +0.00(+0.00%) |
Aug 18, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 0 | +0.01(+0.01%) |
Aug 17, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 3 | +0.02(+0.04%) |
Aug 16, 2023 | 47.22 | 47.22 | 47.20 | 47.20 | 4,765 | -0.00(-0.01%) |
Aug 15, 2023 | 47.21 | 47.21 | 47.20 | 47.20 | 2,929 | +0.01(+0.03%) |
Aug 14, 2023 | 47.20 | 47.20 | 47.19 | 47.19 | 3,700 | -0.00(-0.01%) |
Aug 11, 2023 | 47.20 | 47.20 | 47.19 | 47.19 | 3,539 | +0.00(+0.00%) |
Aug 10, 2023 | 47.20 | 47.21 | 47.19 | 47.19 | 5,482 | +0.01(+0.02%) |
Aug 09, 2023 | 47.19 | 47.19 | 47.18 | 47.18 | 2,276 | -0.01(-0.02%) |
Aug 08, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 693 | +0.01(+0.02%) |
Aug 07, 2023 | 47.18 | 47.18 | 47.17 | 47.18 | 6,297 | +0.01(+0.02%) |
Aug 04, 2023 | 47.16 | 47.17 | 47.16 | 47.17 | 2,569 | +0.03(+0.06%) |
Aug 03, 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 318 | -0.00(-0.01%) |
Aug 02, 2023 | 47.14 | 47.16 | 47.14 | 47.15 | 11,373 | +0.00(+0.01%) |
Aug 01, 2023 | 47.15 | 47.15 | 47.14 | 47.14 | 5,449 | +0.00(+0.00%) |
Jul 31, 2023 | 47.14 | 47.15 | 47.14 | 47.14 | 5,358 | +0.03(+0.06%) |
Jul 28, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 104 | +0.02(+0.05%) |
Jul 27, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 10,516 | -0.01(-0.01%) |
Jul 26, 2023 | 47.08 | 47.09 | 47.08 | 47.09 | 3,577 | +0.03(+0.06%) |
Jul 25, 2023 | 47.06 | 47.07 | 47.06 | 47.07 | 6,209 | +0.01(+0.02%) |
Jul 24, 2023 | 47.07 | 47.07 | 47.06 | 47.06 | 588 | +0.01(+0.02%) |
Jul 21, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 1,383 | +0.01(+0.02%) |
Jul 20, 2023 | 47.04 | 47.04 | 47.03 | 47.04 | 10,332 | -0.01(-0.02%) |
Jul 19, 2023 | 47.06 | 47.06 | 47.05 | 47.05 | 1,096 | +0.01(+0.02%) |
Jul 18, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 429 | +0.00(+0.00%) |
Jul 17, 2023 | 47.03 | 47.04 | 47.03 | 47.04 | 3,625 | +0.04(+0.08%) |
Jul 14, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 3,758 | -0.02(-0.05%) |
Jul 13, 2023 | 47.01 | 47.02 | 47.01 | 47.02 | 14,017 | +0.02(+0.04%) |
Jul 12, 2023 | 47.00 | 47.00 | 46.99 | 47.00 | 2,520 | +0.05(+0.10%) |
Jul 11, 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 2,589 | +0.01(+0.03%) |
Jul 10, 2023 | 46.95 | 46.95 | 46.94 | 46.94 | 7,674 | +0.02(+0.04%) |
Jul 07, 2023 | 46.93 | 46.94 | 46.92 | 46.92 | 3,328 | +0.02(+0.04%) |
Jul 06, 2023 | 46.89 | 46.90 | 46.89 | 46.90 | 787 | +0.00(+0.00%) |
Jul 05, 2023 | 46.91 | 46.91 | 46.90 | 46.90 | 1,206 | +0.01(+0.02%) |
Jul 03, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 104 | +0.02(+0.04%) |
Jun 30, 2023 | 46.87 | 46.88 | 46.87 | 46.88 | 1,234 | +0.02(+0.04%) |
Jun 29, 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 1,567 | -0.03(-0.06%) |
Jun 28, 2023 | 46.88 | 46.89 | 46.88 | 46.89 | 1,048 | +0.02(+0.04%) |
Jun 27, 2023 | 46.89 | 46.89 | 46.86 | 46.87 | 10,940 | -0.02(-0.04%) |
Jun 26, 2023 | 46.88 | 46.89 | 46.88 | 46.89 | 5,349 | +0.03(+0.06%) |
Jun 23, 2023 | 46.86 | 46.86 | 46.85 | 46.86 | 2,842 | +0.02(+0.05%) |
Jun 22, 2023 | 46.84 | 46.84 | 46.83 | 46.83 | 631 | -0.01(-0.02%) |
Jun 21, 2023 | 46.83 | 46.84 | 46.83 | 46.84 | 5,123 | +0.02(+0.04%) |
Jun 20, 2023 | 46.81 | 46.82 | 46.81 | 46.82 | 1,826 | +0.02(+0.05%) |
Jun 16, 2023 | 46.79 | 46.80 | 46.78 | 46.80 | 2,335 | +0.00(+0.00%) |
Jun 15, 2023 | 46.79 | 46.80 | 46.78 | 46.80 | 2,584 | +0.03(+0.06%) |
Jun 14, 2023 | 46.77 | 46.78 | 46.77 | 46.77 | 5,021 | +0.01(+0.02%) |
Jun 13, 2023 | 46.78 | 46.78 | 46.76 | 46.76 | 1,831 | -0.01(-0.02%) |
Jun 12, 2023 | 46.77 | 46.77 | 46.77 | 46.77 | 5,334 | +0.03(+0.06%) |
Jun 09, 2023 | 46.75 | 46.75 | 46.74 | 46.74 | 903 | -0.01(-0.02%) |
Jun 08, 2023 | 46.76 | 46.76 | 46.75 | 46.75 | 2,461 | +0.01(+0.03%) |
Jun 07, 2023 | 46.74 | 46.74 | 46.73 | 46.74 | 2,487 | +0.00(+0.01%) |
Jun 06, 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 90 | +0.00(+0.01%) |
Jun 05, 2023 | 46.73 | 46.73 | 46.70 | 46.73 | 3,991 | +0.03(+0.07%) |
Jun 02, 2023 | 46.71 | 46.71 | 46.69 | 46.69 | 4,492 | -0.02(-0.04%) |
Jun 01, 2023 | 46.71 | 46.72 | 46.71 | 46.71 | 3,303 | +0.01(+0.02%) |
May 31, 2023 | 46.70 | 46.70 | 46.68 | 46.70 | 13,934 | +0.05(+0.11%) |
May 30, 2023 | 46.63 | 46.65 | 46.63 | 46.65 | 485 | +0.04(+0.09%) |
May 26, 2023 | 46.61 | 46.61 | 46.60 | 46.61 | 7,841 | +0.03(+0.06%) |
May 25, 2023 | 46.48 | 46.61 | 46.48 | 46.58 | 12,944 | -0.03(-0.07%) |
May 24, 2023 | 46.63 | 46.63 | 46.61 | 46.61 | 5,066 | -0.00(-0.01%) |
May 23, 2023 | 46.61 | 46.62 | 46.61 | 46.62 | 4,017 | +0.01(+0.03%) |
May 22, 2023 | 46.62 | 46.63 | 46.60 | 46.60 | 10,477 | +0.01(+0.02%) |
May 19, 2023 | 46.58 | 46.61 | 46.58 | 46.59 | 8,074 | +0.01(+0.02%) |
May 18, 2023 | 46.59 | 46.60 | 46.58 | 46.58 | 3,975 | -0.01(-0.02%) |
May 17, 2023 | 46.60 | 46.60 | 46.59 | 46.59 | 1,047 | -0.01(-0.02%) |
May 16, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 3,235 | -0.02(-0.04%) |
May 15, 2023 | 46.62 | 46.63 | 46.62 | 46.62 | 2,118 | +0.02(+0.04%) |
May 12, 2023 | 46.62 | 46.62 | 46.60 | 46.60 | 2,646 | +0.00(+0.00%) |
May 11, 2023 | 46.61 | 46.61 | 46.60 | 46.60 | 2,749 | +0.01(+0.02%) |
May 10, 2023 | 46.59 | 46.60 | 46.59 | 46.59 | 2,121 | +0.02(+0.04%) |
May 09, 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 112 | +0.00(+0.01%) |
May 08, 2023 | 46.57 | 46.58 | 46.57 | 46.57 | 6,768 | +0.00(+0.00%) |
May 05, 2023 | 46.57 | 46.58 | 46.56 | 46.57 | 4,915 | -0.01(-0.03%) |
May 04, 2023 | 46.58 | 46.60 | 46.58 | 46.58 | 5,877 | +0.01(+0.02%) |
May 03, 2023 | 46.56 | 46.58 | 46.56 | 46.58 | 5,937 | +0.01(+0.03%) |
May 02, 2023 | 46.54 | 46.56 | 46.54 | 46.56 | 7,332 | +0.04(+0.09%) |
May 01, 2023 | 46.52 | 46.52 | 46.51 | 46.52 | 3,513 | -0.01(-0.02%) |
Apr 28, 2023 | 46.53 | 46.53 | 46.52 | 46.53 | 3,603 | +0.03(+0.07%) |
Apr 27, 2023 | 46.50 | 46.50 | 46.49 | 46.50 | 5,236 | -0.02(-0.05%) |
Apr 26, 2023 | 46.52 | 46.52 | 46.51 | 46.52 | 3,077 | -0.01(-0.02%) |
Apr 25, 2023 | 46.50 | 46.53 | 46.50 | 46.53 | 11,444 | +0.04(+0.08%) |
Apr 24, 2023 | 46.48 | 46.49 | 46.48 | 46.49 | 6,914 | +0.03(+0.07%) |
Apr 21, 2023 | 46.48 | 46.48 | 46.46 | 46.46 | 2,449 | +0.01(+0.02%) |
Apr 20, 2023 | 46.45 | 46.45 | 46.44 | 46.45 | 8,014 | +0.03(+0.06%) |
Apr 19, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 1,501 | +0.01(+0.01%) |
Apr 18, 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 1,839 | +0.00(+0.01%) |
Apr 17, 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 1,957 | +0.00(+0.00%) |
Apr 14, 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 1,485 | +0.00(+0.00%) |
Apr 13, 2023 | 46.41 | 46.42 | 46.41 | 46.41 | 8,614 | +0.02(+0.04%) |
Apr 12, 2023 | 46.41 | 46.41 | 46.39 | 46.39 | 3,727 | +0.03(+0.06%) |
Apr 11, 2023 | 46.37 | 46.37 | 46.36 | 46.36 | 1,870 | +0.00(+0.00%) |
Apr 10, 2023 | 46.36 | 46.37 | 46.36 | 46.36 | 3,382 | -0.00(-0.01%) |
Apr 06, 2023 | 46.38 | 46.38 | 46.37 | 46.37 | 3,697 | -0.00(-0.01%) |
Apr 05, 2023 | 46.39 | 46.40 | 46.37 | 46.37 | 3,043 | +0.02(+0.04%) |
Apr 04, 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 38 | +0.05(+0.11%) |
Apr 03, 2023 | 46.28 | 46.30 | 46.28 | 46.30 | 3,108 | +0.04(+0.08%) |
Mar 31, 2023 | 46.25 | 46.26 | 46.25 | 46.26 | 5,356 | +0.03(+0.07%) |
Mar 30, 2023 | 46.22 | 46.23 | 46.22 | 46.23 | 2,362 | +0.00(+0.00%) |
Mar 29, 2023 | 46.24 | 46.25 | 46.23 | 46.23 | 5,807 | -0.00(-0.01%) |
Mar 28, 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 1,357 | -0.02(-0.03%) |
Mar 27, 2023 | 46.26 | 46.26 | 46.24 | 46.25 | 1,635 | -0.02(-0.04%) |
Mar 24, 2023 | 46.29 | 46.29 | 46.27 | 46.27 | 1,681 | +0.00(+0.00%) |
Mar 23, 2023 | 46.24 | 46.26 | 46.24 | 46.26 | 4,258 | +0.07(+0.15%) |
Mar 22, 2023 | 46.16 | 46.20 | 46.16 | 46.20 | 6,901 | +0.03(+0.06%) |
Mar 21, 2023 | 46.16 | 46.17 | 46.16 | 46.17 | 2,896 | -0.05(-0.12%) |
Mar 20, 2023 | 46.23 | 46.23 | 46.22 | 46.22 | 553 | -0.02(-0.04%) |
Mar 17, 2023 | 46.20 | 46.24 | 46.20 | 46.24 | 29,413 | +0.02(+0.03%) |
Mar 16, 2023 | 46.26 | 46.26 | 46.22 | 46.22 | 715 | -0.08(-0.17%) |
Mar 15, 2023 | 46.31 | 46.32 | 46.29 | 46.30 | 1,291 | +0.04(+0.08%) |
Mar 14, 2023 | 46.26 | 46.28 | 46.26 | 46.27 | 4,464 | -0.06(-0.13%) |
Mar 13, 2023 | 46.34 | 46.36 | 46.32 | 46.33 | 7,451 | +0.07(+0.14%) |
Mar 10, 2023 | 46.24 | 46.26 | 46.24 | 46.26 | 1,731 | +0.06(+0.13%) |
Mar 09, 2023 | 46.19 | 46.20 | 46.19 | 46.20 | 1,529 | +0.04(+0.08%) |
Mar 08, 2023 | 46.17 | 46.17 | 46.16 | 46.16 | 25,868 | -0.02(-0.04%) |
Mar 07, 2023 | 46.18 | 46.19 | 46.18 | 46.18 | 1,579 | -0.01(-0.02%) |
Mar 06, 2023 | 46.20 | 46.20 | 46.19 | 46.19 | 458 | +0.02(+0.04%) |
Mar 03, 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 124 | +0.02(+0.04%) |
Mar 02, 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 2,378 | +0.00(+0.00%) |
Mar 01, 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 1,093 | -0.01(-0.02%) |
Feb 28, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 32,583 | +0.00(+0.00%) |
Feb 27, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 1,964 | +0.02(+0.04%) |
Feb 24, 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 230 | -0.01(-0.02%) |
Feb 23, 2023 | 46.15 | 46.16 | 46.14 | 46.15 | 4,306 | +0.02(+0.04%) |
Feb 22, 2023 | 46.14 | 46.14 | 46.13 | 46.13 | 107 | +0.00(+0.00%) |
Feb 21, 2023 | 46.14 | 46.14 | 46.13 | 46.13 | 5,278 | -0.02(-0.04%) |
Feb 17, 2023 | 46.14 | 46.15 | 46.14 | 46.15 | 2,329 | +0.03(+0.06%) |
Feb 16, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 219 | +0.01(+0.02%) |
Feb 15, 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 4 | +0.00(+0.00%) |
Feb 14, 2023 | 46.12 | 46.12 | 46.11 | 46.11 | 2,130 | -0.01(-0.02%) |
Feb 13, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 532 | +0.01(+0.02%) |
Feb 10, 2023 | 46.12 | 46.12 | 46.11 | 46.11 | 212 | -0.00(-0.01%) |
Feb 09, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 38 | +0.00(+0.01%) |
Feb 08, 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 10 | +0.01(+0.03%) |
Feb 07, 2023 | 46.09 | 46.11 | 46.09 | 46.10 | 6,303 | +0.01(+0.03%) |
Feb 06, 2023 | 46.09 | 46.09 | 46.09 | 46.09 | 26 | -0.03(-0.06%) |
Feb 03, 2023 | 46.13 | 46.13 | 46.11 | 46.11 | 18,066 | -0.01(-0.02%) |
Feb 02, 2023 | 46.13 | 46.13 | 46.12 | 46.12 | 28,934 | +0.02(+0.04%) |