Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.61 | 44.66 | 44.48 | 44.50 | 216,663 | -0.20(-0.45%) |
Dec 29, 2022 | 44.62 | 44.76 | 44.59 | 44.70 | 327,764 | +0.16(+0.36%) |
Dec 28, 2022 | 44.71 | 44.73 | 44.53 | 44.54 | 290,503 | -0.09(-0.19%) |
Dec 27, 2022 | 44.72 | 44.77 | 44.57 | 44.62 | 342,334 | -0.30(-0.68%) |
Dec 23, 2022 | 44.92 | 45.00 | 44.91 | 44.93 | 186,288 | -0.15(-0.34%) |
Dec 22, 2022 | 45.06 | 45.17 | 45.04 | 45.08 | 157,366 | -0.04(-0.09%) |
Dec 21, 2022 | 45.20 | 45.20 | 45.03 | 45.12 | 207,949 | +0.12(+0.26%) |
Dec 20, 2022 | 45.00 | 45.07 | 44.95 | 45.00 | 229,805 | -0.30(-0.66%) |
Dec 19, 2022 | 45.36 | 45.38 | 45.24 | 45.30 | 405,725 | -0.25(-0.55%) |
Dec 16, 2022 | 45.40 | 45.65 | 45.38 | 45.56 | 308,665 | -0.15(-0.33%) |
Dec 15, 2022 | 45.67 | 45.73 | 45.58 | 45.71 | 186,248 | +0.11(+0.24%) |
Dec 14, 2022 | 45.56 | 45.67 | 45.39 | 45.60 | 299,699 | +0.09(+0.19%) |
Dec 13, 2022 | 45.78 | 45.83 | 45.49 | 45.51 | 279,410 | +0.29(+0.65%) |
Dec 12, 2022 | 45.41 | 45.41 | 45.15 | 45.22 | 291,030 | -0.04(-0.08%) |
Dec 09, 2022 | 45.37 | 45.37 | 45.24 | 45.26 | 270,724 | -0.29(-0.65%) |
Dec 08, 2022 | 45.49 | 45.58 | 45.43 | 45.55 | 449,997 | -0.09(-0.19%) |
Dec 07, 2022 | 45.42 | 45.67 | 45.42 | 45.64 | 232,566 | +0.39(+0.86%) |
Dec 06, 2022 | 45.18 | 45.27 | 45.12 | 45.25 | 956,372 | +0.14(+0.32%) |
Dec 05, 2022 | 45.23 | 45.27 | 45.03 | 45.10 | 215,040 | -0.35(-0.77%) |
Dec 02, 2022 | 45.08 | 45.46 | 45.00 | 45.46 | 241,594 | +0.19(+0.42%) |
Dec 01, 2022 | 45.04 | 45.27 | 44.94 | 45.27 | 148,655 | +0.32(+0.71%) |
Nov 30, 2022 | 44.52 | 44.95 | 44.43 | 44.95 | 432,191 | +0.44(+0.98%) |
Nov 29, 2022 | 44.52 | 44.65 | 44.51 | 44.51 | 526,731 | -0.18(-0.40%) |
Nov 28, 2022 | 44.84 | 44.84 | 44.66 | 44.69 | 137,734 | -0.05(-0.11%) |
Nov 25, 2022 | 44.74 | 44.76 | 44.67 | 44.74 | 86,653 | -0.04(-0.08%) |
Nov 23, 2022 | 44.57 | 44.78 | 44.57 | 44.78 | 172,929 | +0.28(+0.64%) |
Nov 22, 2022 | 44.42 | 44.52 | 44.38 | 44.49 | 321,997 | +0.23(+0.51%) |
Nov 21, 2022 | 44.41 | 44.43 | 44.26 | 44.27 | 148,408 | -0.02(-0.04%) |
Nov 18, 2022 | 44.39 | 44.44 | 44.23 | 44.29 | 137,690 | -0.12(-0.28%) |
Nov 17, 2022 | 44.33 | 44.42 | 44.23 | 44.41 | 931,618 | -0.10(-0.23%) |
Nov 16, 2022 | 44.44 | 44.57 | 44.38 | 44.51 | 550,651 | +0.21(+0.47%) |
Nov 15, 2022 | 44.21 | 44.30 | 44.12 | 44.30 | 270,812 | +0.33(+0.75%) |
Nov 14, 2022 | 44.02 | 44.03 | 43.93 | 43.97 | 171,029 | -0.18(-0.41%) |
Nov 11, 2022 | 44.01 | 44.15 | 43.98 | 44.15 | 190,719 | +0.07(+0.15%) |
Nov 10, 2022 | 43.80 | 44.10 | 43.74 | 44.09 | 203,658 | +0.86(+2.00%) |
Nov 09, 2022 | 43.10 | 43.24 | 43.03 | 43.22 | 295,841 | +0.09(+0.20%) |
Nov 08, 2022 | 43.05 | 43.20 | 43.03 | 43.14 | 185,653 | +0.16(+0.38%) |
Nov 07, 2022 | 43.12 | 43.13 | 42.92 | 42.98 | 298,535 | -0.10(-0.24%) |
Nov 04, 2022 | 43.09 | 43.21 | 43.02 | 43.08 | 203,438 | -0.01(-0.02%) |
Nov 03, 2022 | 42.91 | 43.16 | 42.86 | 43.09 | 209,683 | -0.10(-0.24%) |
Nov 02, 2022 | 43.38 | 43.62 | 43.17 | 43.20 | 259,823 | -0.12(-0.27%) |
Nov 01, 2022 | 43.53 | 43.55 | 43.22 | 43.31 | 228,274 | +0.10(+0.23%) |
Oct 31, 2022 | 43.25 | 43.32 | 43.12 | 43.21 | 252,043 | -0.19(-0.44%) |
Oct 28, 2022 | 43.30 | 43.50 | 43.30 | 43.40 | 217,810 | -0.05(-0.11%) |
Oct 27, 2022 | 43.33 | 43.55 | 43.27 | 43.45 | 373,141 | +0.16(+0.37%) |
Oct 26, 2022 | 43.17 | 43.43 | 43.17 | 43.29 | 581,429 | +0.21(+0.48%) |
Oct 25, 2022 | 43.01 | 43.17 | 43.01 | 43.08 | 380,495 | +0.41(+0.95%) |
Oct 24, 2022 | 42.72 | 42.84 | 42.60 | 42.67 | 196,201 | -0.07(-0.15%) |
Oct 21, 2022 | 42.53 | 42.78 | 42.47 | 42.74 | 163,797 | +0.07(+0.16%) |
Oct 20, 2022 | 42.85 | 42.94 | 42.64 | 42.67 | 313,426 | -0.26(-0.62%) |
Oct 19, 2022 | 43.03 | 43.09 | 42.92 | 42.94 | 205,372 | -0.37(-0.85%) |
Oct 18, 2022 | 43.36 | 43.36 | 43.12 | 43.31 | 292,945 | +0.07(+0.15%) |
Oct 17, 2022 | 43.42 | 43.45 | 43.19 | 43.24 | 279,379 | +0.11(+0.26%) |
Oct 14, 2022 | 43.57 | 43.58 | 43.10 | 43.13 | 270,692 | -0.22(-0.50%) |
Oct 13, 2022 | 42.91 | 43.48 | 42.91 | 43.35 | 608,556 | -0.14(-0.33%) |
Oct 12, 2022 | 43.40 | 43.56 | 43.39 | 43.49 | 1,031,080 | -0.01(-0.02%) |
Oct 11, 2022 | 43.58 | 43.67 | 43.42 | 43.50 | 497,705 | +0.04(+0.09%) |
Oct 10, 2022 | 43.67 | 43.67 | 43.36 | 43.46 | 119,652 | -0.21(-0.48%) |
Oct 07, 2022 | 43.68 | 43.74 | 43.60 | 43.67 | 139,464 | -0.18(-0.41%) |
Oct 06, 2022 | 44.03 | 44.04 | 43.83 | 43.85 | 148,002 | -0.20(-0.45%) |
Oct 05, 2022 | 44.06 | 44.07 | 43.88 | 44.05 | 119,364 | -0.22(-0.49%) |
Oct 04, 2022 | 44.38 | 44.46 | 44.25 | 44.26 | 239,886 | +0.13(+0.30%) |
Oct 03, 2022 | 44.13 | 44.41 | 44.07 | 44.13 | 257,984 | +0.30(+0.69%) |
Sep 30, 2022 | 44.08 | 44.11 | 43.75 | 43.83 | 939,445 | -0.09(-0.21%) |
Sep 29, 2022 | 43.90 | 43.99 | 43.78 | 43.92 | 180,740 | -0.24(-0.53%) |
Sep 28, 2022 | 43.94 | 44.16 | 43.79 | 44.16 | 259,055 | +0.73(+1.67%) |
Sep 27, 2022 | 43.63 | 43.67 | 43.36 | 43.43 | 255,132 | -0.17(-0.39%) |
Sep 26, 2022 | 44.05 | 44.06 | 43.57 | 43.60 | 565,673 | -0.59(-1.32%) |
Sep 23, 2022 | 44.27 | 44.27 | 44.06 | 44.19 | 367,888 | -0.14(-0.32%) |
Sep 22, 2022 | 44.52 | 44.52 | 44.29 | 44.33 | 340,379 | -0.46(-1.03%) |
Sep 21, 2022 | 44.76 | 44.83 | 44.53 | 44.79 | 138,777 | +0.11(+0.25%) |
Sep 20, 2022 | 44.66 | 44.76 | 44.59 | 44.68 | 553,935 | -0.20(-0.44%) |
Sep 19, 2022 | 44.86 | 44.93 | 44.77 | 44.88 | 639,386 | -0.04(-0.08%) |
Sep 16, 2022 | 44.85 | 45.02 | 44.84 | 44.92 | 163,402 | -0.04(-0.08%) |
Sep 15, 2022 | 45.03 | 45.07 | 44.94 | 44.95 | 99,177 | -0.14(-0.31%) |
Sep 14, 2022 | 45.04 | 45.16 | 45.01 | 45.10 | 202,411 | +0.06(+0.13%) |
Sep 13, 2022 | 45.01 | 45.07 | 44.96 | 45.04 | 182,556 | -0.25(-0.54%) |
Sep 12, 2022 | 45.47 | 45.52 | 45.24 | 45.28 | 166,203 | -0.08(-0.19%) |
Sep 09, 2022 | 45.47 | 45.52 | 45.33 | 45.37 | 162,927 | -0.01(-0.02%) |
Sep 08, 2022 | 45.50 | 45.55 | 45.37 | 45.38 | 183,842 | -0.14(-0.31%) |
Sep 07, 2022 | 45.35 | 45.53 | 45.33 | 45.52 | 134,413 | +0.30(+0.67%) |
Sep 06, 2022 | 45.44 | 45.46 | 45.20 | 45.22 | 219,369 | -0.41(-0.89%) |
Sep 02, 2022 | 45.61 | 45.74 | 45.60 | 45.62 | 290,271 | +0.13(+0.29%) |
Sep 01, 2022 | 45.48 | 45.68 | 45.33 | 45.49 | 328,200 | -0.23(-0.51%) |
Aug 31, 2022 | 45.89 | 45.94 | 45.69 | 45.73 | 353,271 | -0.19(-0.41%) |
Aug 30, 2022 | 45.92 | 46.00 | 45.80 | 45.91 | 124,025 | +0.03(+0.06%) |
Aug 29, 2022 | 45.94 | 45.95 | 45.87 | 45.89 | 200,590 | -0.23(-0.49%) |
Aug 26, 2022 | 46.21 | 46.22 | 46.05 | 46.11 | 131,552 | -0.10(-0.22%) |
Aug 25, 2022 | 45.99 | 46.23 | 45.96 | 46.22 | 252,195 | +0.26(+0.57%) |
Aug 24, 2022 | 46.00 | 46.01 | 45.90 | 45.95 | 360,414 | -0.08(-0.18%) |
Aug 23, 2022 | 46.06 | 46.27 | 46.02 | 46.04 | 589,038 | -0.06(-0.12%) |
Aug 22, 2022 | 46.18 | 46.21 | 46.06 | 46.09 | 158,697 | -0.21(-0.45%) |
Aug 19, 2022 | 46.33 | 46.33 | 46.22 | 46.30 | 117,318 | -0.38(-0.81%) |
Aug 18, 2022 | 46.66 | 46.71 | 46.59 | 46.68 | 109,218 | +0.14(+0.30%) |
Aug 17, 2022 | 46.61 | 46.62 | 46.45 | 46.54 | 286,752 | -0.26(-0.56%) |
Aug 16, 2022 | 46.85 | 46.85 | 46.65 | 46.80 | 343,337 | -0.07(-0.15%) |
Aug 15, 2022 | 46.90 | 46.95 | 46.86 | 46.87 | 156,117 | +0.07(+0.15%) |
Aug 12, 2022 | 46.74 | 46.80 | 46.62 | 46.80 | 132,751 | +0.11(+0.24%) |
Aug 11, 2022 | 47.02 | 47.03 | 46.57 | 46.69 | 145,504 | -0.17(-0.36%) |
Aug 10, 2022 | 46.93 | 47.04 | 46.81 | 46.86 | 157,528 | +0.12(+0.26%) |
Aug 09, 2022 | 46.74 | 46.76 | 46.67 | 46.73 | 185,700 | -0.08(-0.16%) |
Aug 08, 2022 | 46.78 | 46.87 | 46.77 | 46.81 | 115,474 | +0.18(+0.38%) |
Aug 05, 2022 | 46.65 | 46.67 | 46.54 | 46.63 | 161,106 | -0.47(-1.00%) |
Aug 04, 2022 | 47.01 | 47.13 | 47.00 | 47.10 | 217,340 | +0.08(+0.16%) |
Aug 03, 2022 | 46.77 | 47.03 | 46.63 | 47.03 | 133,753 | +0.20(+0.42%) |
Aug 02, 2022 | 47.31 | 47.36 | 46.80 | 46.83 | 156,133 | -0.45(-0.96%) |
Aug 01, 2022 | 47.19 | 47.35 | 47.17 | 47.28 | 214,172 | +0.11(+0.24%) |
Jul 29, 2022 | 47.05 | 47.28 | 47.03 | 47.17 | 258,158 | +0.04(+0.08%) |
Jul 28, 2022 | 47.14 | 47.25 | 47.02 | 47.13 | 244,839 | +0.34(+0.72%) |
Jul 27, 2022 | 46.75 | 46.95 | 46.73 | 46.79 | 139,546 | +0.13(+0.28%) |
Jul 26, 2022 | 46.86 | 46.89 | 46.61 | 46.66 | 194,867 | +0.01(+0.02%) |
Jul 25, 2022 | 46.64 | 46.71 | 46.60 | 46.65 | 205,121 | -0.18(-0.38%) |
Jul 22, 2022 | 46.78 | 46.96 | 46.72 | 46.83 | 253,072 | +0.34(+0.73%) |
Jul 21, 2022 | 46.16 | 46.49 | 46.16 | 46.49 | 244,629 | +0.43(+0.94%) |
Jul 20, 2022 | 46.21 | 46.27 | 46.05 | 46.06 | 97,174 | -0.04(-0.08%) |
Jul 19, 2022 | 46.20 | 46.20 | 46.06 | 46.09 | 123,731 | -0.06(-0.12%) |
Jul 18, 2022 | 46.18 | 46.23 | 46.06 | 46.15 | 217,825 | -0.16(-0.35%) |
Jul 15, 2022 | 46.16 | 46.38 | 46.14 | 46.31 | 314,276 | +0.18(+0.39%) |
Jul 14, 2022 | 45.97 | 46.20 | 45.92 | 46.13 | 3,971,198 | -0.17(-0.37%) |
Jul 13, 2022 | 45.85 | 46.35 | 45.83 | 46.30 | 194,999 | +0.16(+0.35%) |
Jul 12, 2022 | 46.19 | 46.29 | 46.09 | 46.14 | 292,349 | +0.06(+0.12%) |
Jul 11, 2022 | 46.08 | 46.16 | 46.02 | 46.09 | 236,459 | +0.09(+0.20%) |
Jul 08, 2022 | 45.90 | 45.99 | 45.82 | 45.99 | 351,840 | -0.04(-0.08%) |
Jul 07, 2022 | 46.21 | 46.21 | 45.97 | 46.03 | 988,767 | -0.13(-0.29%) |
Jul 06, 2022 | 46.57 | 46.57 | 46.15 | 46.16 | 264,702 | -0.28(-0.61%) |
Jul 05, 2022 | 46.44 | 46.54 | 46.39 | 46.44 | 190,927 | +0.09(+0.20%) |
Jul 01, 2022 | 46.23 | 46.56 | 46.23 | 46.35 | 323,779 | +0.39(+0.85%) |
Jun 30, 2022 | 45.90 | 46.11 | 45.90 | 45.96 | 323,442 | +0.19(+0.41%) |
Jun 29, 2022 | 45.58 | 45.82 | 45.55 | 45.77 | 231,503 | +0.26(+0.58%) |
Jun 28, 2022 | 45.42 | 45.53 | 45.41 | 45.51 | 190,090 | +0.01(+0.02%) |
Jun 27, 2022 | 45.57 | 45.65 | 45.44 | 45.50 | 220,981 | -0.23(-0.51%) |
Jun 24, 2022 | 45.63 | 45.88 | 45.63 | 45.73 | 198,284 | -0.03(-0.06%) |
Jun 23, 2022 | 45.79 | 45.99 | 45.75 | 45.76 | 185,227 | +0.19(+0.41%) |
Jun 22, 2022 | 45.58 | 45.65 | 45.47 | 45.58 | 274,813 | +0.35(+0.77%) |
Jun 21, 2022 | 45.26 | 45.35 | 44.92 | 45.23 | 553,931 | -0.19(-0.41%) |
Jun 17, 2022 | 45.45 | 45.49 | 45.21 | 45.42 | 187,949 | +0.04(+0.08%) |
Jun 16, 2022 | 44.90 | 45.38 | 44.85 | 45.38 | 278,755 | +0.11(+0.25%) |
Jun 15, 2022 | 45.11 | 45.27 | 44.91 | 45.27 | 115,462 | +0.46(+1.03%) |
Jun 14, 2022 | 45.15 | 45.23 | 44.69 | 44.80 | 195,070 | -0.25(-0.56%) |
Jun 13, 2022 | 45.31 | 45.37 | 44.83 | 45.06 | 214,805 | -0.73(-1.60%) |
Jun 10, 2022 | 45.99 | 45.99 | 45.70 | 45.79 | 175,514 | -0.37(-0.79%) |
Jun 09, 2022 | 46.19 | 46.27 | 46.16 | 46.16 | 262,225 | -0.10(-0.21%) |
Jun 08, 2022 | 46.35 | 46.42 | 46.25 | 46.26 | 458,564 | -0.18(-0.39%) |
Jun 07, 2022 | 46.35 | 46.49 | 46.34 | 46.44 | 480,875 | +0.22(+0.47%) |
Jun 06, 2022 | 46.47 | 46.47 | 46.22 | 46.22 | 151,200 | -0.33(-0.71%) |
Jun 03, 2022 | 46.44 | 46.56 | 46.43 | 46.55 | 177,149 | -0.07(-0.14%) |
Jun 02, 2022 | 46.66 | 46.66 | 46.48 | 46.62 | 295,718 | +0.07(+0.14%) |
Jun 01, 2022 | 46.81 | 46.83 | 46.49 | 46.55 | 159,646 | -0.21(-0.45%) |
May 31, 2022 | 46.76 | 46.79 | 46.63 | 46.76 | 208,126 | -0.28(-0.60%) |
May 27, 2022 | 47.01 | 47.12 | 46.96 | 47.04 | 130,644 | +0.04(+0.08%) |
May 26, 2022 | 47.00 | 47.07 | 46.86 | 47.01 | 181,546 | +0.01(+0.02%) |
May 25, 2022 | 46.91 | 47.00 | 46.85 | 47.00 | 239,335 | +0.18(+0.38%) |
May 24, 2022 | 46.58 | 46.86 | 46.58 | 46.82 | 153,712 | +0.38(+0.83%) |
May 23, 2022 | 46.50 | 46.58 | 46.37 | 46.43 | 284,088 | -0.20(-0.42%) |
May 20, 2022 | 46.47 | 46.64 | 46.47 | 46.63 | 205,557 | +0.17(+0.36%) |
May 19, 2022 | 46.58 | 46.63 | 46.44 | 46.46 | 241,938 | +0.08(+0.18%) |
May 18, 2022 | 46.13 | 46.38 | 46.13 | 46.38 | 398,492 | +0.21(+0.45%) |
May 17, 2022 | 46.16 | 46.29 | 46.16 | 46.17 | 243,259 | -0.25(-0.55%) |
May 16, 2022 | 46.47 | 46.55 | 46.40 | 46.43 | 154,736 | +0.08(+0.18%) |
May 13, 2022 | 46.43 | 46.43 | 46.30 | 46.34 | 367,880 | -0.18(-0.38%) |
May 12, 2022 | 46.52 | 46.61 | 46.43 | 46.52 | 186,047 | +0.09(+0.20%) |
May 11, 2022 | 46.11 | 46.47 | 46.06 | 46.43 | 465,606 | +0.20(+0.43%) |
May 10, 2022 | 46.25 | 46.40 | 46.23 | 46.23 | 252,992 | +0.14(+0.31%) |
May 09, 2022 | 45.84 | 46.11 | 45.84 | 46.09 | 358,516 | +0.18(+0.39%) |
May 06, 2022 | 45.96 | 46.06 | 45.86 | 45.91 | 169,572 | -0.16(-0.35%) |
May 05, 2022 | 46.30 | 46.30 | 45.92 | 46.07 | 273,686 | -0.51(-1.09%) |
May 04, 2022 | 46.23 | 46.58 | 46.12 | 46.58 | 222,760 | +0.33(+0.71%) |
May 03, 2022 | 46.39 | 46.43 | 46.22 | 46.25 | 299,772 | +0.10(+0.22%) |
May 02, 2022 | 46.24 | 46.24 | 46.11 | 46.14 | 476,637 | -0.23(-0.50%) |
Apr 29, 2022 | 46.42 | 46.56 | 46.36 | 46.38 | 138,304 | -0.27(-0.58%) |
Apr 28, 2022 | 46.62 | 46.67 | 46.52 | 46.65 | 99,631 | -0.09(-0.20%) |
Apr 27, 2022 | 46.93 | 46.93 | 46.69 | 46.74 | 314,490 | -0.18(-0.38%) |
Apr 26, 2022 | 46.93 | 46.96 | 46.81 | 46.92 | 176,408 | +0.17(+0.36%) |
Apr 25, 2022 | 46.64 | 46.87 | 46.64 | 46.75 | 141,666 | +0.28(+0.60%) |
Apr 22, 2022 | 46.42 | 46.52 | 46.34 | 46.47 | 318,149 | -0.03(-0.06%) |
Apr 21, 2022 | 46.64 | 46.65 | 46.38 | 46.50 | 160,354 | -0.26(-0.56%) |
Apr 20, 2022 | 46.60 | 46.80 | 46.60 | 46.76 | 300,055 | +0.26(+0.56%) |
Apr 19, 2022 | 46.59 | 46.65 | 46.47 | 46.50 | 191,090 | -0.29(-0.62%) |
Apr 18, 2022 | 46.91 | 46.92 | 46.75 | 46.79 | 246,044 | -0.14(-0.30%) |
Apr 14, 2022 | 47.25 | 47.25 | 46.88 | 46.93 | 199,326 | -0.37(-0.77%) |
Apr 13, 2022 | 47.23 | 47.39 | 47.23 | 47.29 | 492,105 | +0.13(+0.28%) |
Apr 12, 2022 | 47.25 | 47.32 | 47.15 | 47.16 | 244,272 | +0.11(+0.24%) |
Apr 11, 2022 | 47.08 | 47.15 | 47.00 | 47.05 | 200,311 | -0.21(-0.44%) |
Apr 08, 2022 | 47.28 | 47.37 | 47.20 | 47.26 | 179,870 | -0.22(-0.45%) |
Apr 07, 2022 | 47.49 | 47.58 | 47.42 | 47.47 | 184,794 | -0.15(-0.31%) |
Apr 06, 2022 | 47.43 | 47.70 | 47.43 | 47.62 | 127,816 | -0.12(-0.25%) |
Apr 05, 2022 | 48.05 | 48.08 | 47.71 | 47.74 | 118,316 | -0.45(-0.94%) |
Apr 04, 2022 | 48.18 | 48.21 | 48.08 | 48.19 | 253,753 | +0.04(+0.08%) |
Apr 01, 2022 | 47.99 | 48.26 | 47.94 | 48.16 | 259,727 | -0.14(-0.29%) |
Mar 31, 2022 | 48.29 | 48.38 | 48.25 | 48.29 | 206,255 | +0.01(+0.02%) |
Mar 30, 2022 | 48.07 | 48.28 | 48.03 | 48.28 | 201,537 | +0.13(+0.27%) |
Mar 29, 2022 | 48.02 | 48.16 | 47.96 | 48.15 | 531,121 | +0.23(+0.49%) |
Mar 28, 2022 | 47.85 | 47.99 | 47.78 | 47.92 | 238,989 | +0.14(+0.29%) |
Mar 25, 2022 | 48.00 | 48.00 | 47.73 | 47.78 | 165,853 | -0.39(-0.82%) |
Mar 24, 2022 | 48.09 | 48.22 | 48.04 | 48.17 | 257,304 | -0.11(-0.23%) |
Mar 23, 2022 | 48.15 | 48.28 | 48.06 | 48.28 | 211,702 | +0.21(+0.43%) |
Mar 22, 2022 | 48.07 | 48.14 | 48.04 | 48.08 | 136,466 | -0.15(-0.32%) |
Mar 21, 2022 | 48.42 | 48.48 | 48.20 | 48.23 | 170,442 | -0.42(-0.86%) |
Mar 18, 2022 | 48.63 | 48.73 | 48.57 | 48.65 | 127,611 | +0.09(+0.19%) |
Mar 17, 2022 | 48.54 | 48.66 | 48.51 | 48.56 | 225,869 | +0.07(+0.15%) |
Mar 16, 2022 | 48.43 | 48.49 | 48.20 | 48.48 | 264,920 | +0.04(+0.08%) |
Mar 15, 2022 | 48.55 | 48.59 | 48.37 | 48.44 | 261,337 | +0.10(+0.21%) |
Mar 14, 2022 | 48.52 | 48.54 | 48.34 | 48.34 | 228,757 | -0.47(-0.96%) |
Mar 11, 2022 | 48.79 | 48.87 | 48.75 | 48.81 | 196,586 | -0.04(-0.08%) |
Mar 10, 2022 | 48.94 | 48.94 | 48.74 | 48.85 | 995,809 | -0.25(-0.51%) |
Mar 09, 2022 | 49.12 | 49.18 | 49.05 | 49.10 | 219,782 | -0.16(-0.32%) |
Mar 08, 2022 | 49.28 | 49.28 | 49.13 | 49.26 | 127,503 | -0.23(-0.47%) |
Mar 07, 2022 | 49.49 | 49.64 | 49.38 | 49.49 | 474,844 | -0.17(-0.34%) |
Mar 04, 2022 | 49.71 | 49.79 | 49.63 | 49.66 | 279,476 | +0.15(+0.30%) |
Mar 03, 2022 | 49.43 | 49.62 | 49.37 | 49.51 | 399,533 | +0.23(+0.47%) |
Mar 02, 2022 | 49.66 | 49.75 | 49.27 | 49.28 | 272,600 | -0.63(-1.26%) |
Mar 01, 2022 | 49.80 | 50.07 | 49.78 | 49.90 | 229,827 | +0.26(+0.52%) |
Feb 28, 2022 | 49.46 | 49.70 | 49.44 | 49.64 | 388,974 | +0.38(+0.78%) |
Feb 25, 2022 | 49.22 | 49.27 | 49.16 | 49.26 | 134,781 | +0.04(+0.08%) |
Feb 24, 2022 | 49.35 | 49.35 | 49.04 | 49.22 | 238,258 | +0.10(+0.20%) |
Feb 23, 2022 | 49.25 | 49.26 | 49.11 | 49.13 | 168,418 | -0.21(-0.43%) |
Feb 22, 2022 | 49.33 | 49.35 | 49.26 | 49.34 | 282,588 | -0.06(-0.11%) |
Feb 18, 2022 | 49.39 | 0 | +0.07(+0.15%) | |||
Feb 17, 2022 | 49.33 | 49.38 | 49.26 | 49.32 | 142,336 | +0.11(+0.23%) |
Feb 16, 2022 | 49.21 | 49.21 | 49.06 | 49.21 | 158,583 | +0.11(+0.23%) |
Feb 15, 2022 | 49.11 | 49.23 | 49.09 | 49.09 | 105,823 | -0.15(-0.30%) |
Feb 14, 2022 | 49.31 | 49.38 | 49.19 | 49.24 | 177,187 | -0.25(-0.51%) |
Feb 11, 2022 | 49.31 | 49.60 | 49.17 | 49.49 | 167,752 | +0.29(+0.59%) |
Feb 10, 2022 | 49.45 | 49.51 | 49.19 | 49.21 | 160,796 | -0.43(-0.87%) |
Feb 09, 2022 | 49.69 | 49.77 | 49.63 | 49.63 | 333,839 | +0.04(+0.08%) |
Feb 08, 2022 | 49.68 | 49.70 | 49.60 | 49.60 | 266,090 | -0.19(-0.38%) |
Feb 07, 2022 | 49.70 | 49.79 | 49.67 | 49.78 | 3,603,006 | +0.07(+0.13%) |
Feb 04, 2022 | 49.88 | 49.88 | 49.66 | 49.72 | 183,778 | -0.33(-0.65%) |
Feb 03, 2022 | 50.05 | 50.07 | 50.05 | 98,357 | -0.17(-0.33%) | |
Feb 02, 2022 | 50.20 | 50.34 | 50.19 | 50.21 | 183,694 | +0.04(+0.07%) |
Feb 01, 2022 | 50.20 | 50.20 | 50.06 | 50.18 | 938,845 | -0.03(-0.06%) |
Jan 31, 2022 | 50.14 | 50.22 | 50.21 | 320,793 | -0.01(-0.02%) | |
Jan 28, 2022 | 50.06 | 50.21 | 49.95 | 50.22 | 160,435 | +0.07(+0.15%) |
Jan 27, 2022 | 50.17 | 50.22 | 50.12 | 50.14 | 353,829 | +0.14(+0.28%) |
Jan 26, 2022 | 50.27 | 50.34 | 50.00 | 50.00 | 127,648 | -0.27(-0.54%) |
Jan 25, 2022 | 50.42 | 50.42 | 50.26 | 50.27 | 414,903 | -0.07(-0.15%) |
Jan 24, 2022 | 50.45 | 50.48 | 50.33 | 50.35 | 136,016 | -0.05(-0.09%) |
Jan 21, 2022 | 50.39 | 50.46 | 50.35 | 50.39 | 431,231 | +0.21(+0.41%) |
Jan 20, 2022 | 50.23 | 50.24 | 50.18 | 50.19 | 197,949 | +0.05(+0.09%) |
Jan 19, 2022 | 50.13 | 50.25 | 50.13 | 50.14 | 239,135 | +0.07(+0.15%) |
Jan 18, 2022 | 50.23 | 50.24 | 50.06 | 50.07 | 164,426 | -0.30(-0.59%) |
Jan 14, 2022 | 50.36 | 0 | -0.27(-0.53%) | |||
Jan 13, 2022 | 50.64 | 50.66 | 50.54 | 50.64 | 116,257 | +0.07(+0.13%) |
Jan 12, 2022 | 50.62 | 50.66 | 50.56 | 50.57 | 127,432 | +0.01(+0.02%) |
Jan 11, 2022 | 50.46 | 50.59 | 50.43 | 50.56 | 117,823 | +0.09(+0.19%) |
Jan 10, 2022 | 50.41 | 50.49 | 50.36 | 50.47 | 146,734 | -0.18(-0.35%) |
Jan 07, 2022 | 50.62 | 50.64 | 50.45 | 50.64 | 89,904 | -0.03(-0.06%) |
Jan 06, 2022 | 50.64 | 50.67 | 50.59 | 50.67 | 115,881 | -0.02(-0.04%) |
Jan 05, 2022 | 50.89 | 50.91 | 50.68 | 50.69 | 144,183 | -0.20(-0.39%) |
Jan 04, 2022 | 50.86 | 50.89 | 50.77 | 50.89 | 139,740 | +0.02(+0.04%) |