Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.75 | 46.79 | 46.72 | 46.76 | 52,073 | +0.08(+0.16%) |
Apr 27, 2023 | 46.98 | 47.00 | 46.67 | 46.68 | 12,184 | -0.11(-0.24%) |
Apr 26, 2023 | 46.78 | 46.88 | 46.75 | 46.80 | 9,866 | -0.07(-0.15%) |
Apr 25, 2023 | 46.71 | 46.89 | 46.71 | 46.87 | 11,962 | +0.22(+0.46%) |
Apr 24, 2023 | 46.73 | 46.73 | 46.60 | 46.65 | 5,868 | +0.05(+0.11%) |
Apr 21, 2023 | 46.59 | 46.69 | 46.57 | 46.60 | 25,329 | +0.01(+0.02%) |
Apr 20, 2023 | 46.55 | 46.62 | 46.55 | 46.59 | 38,534 | +0.09(+0.19%) |
Apr 19, 2023 | 46.53 | 46.54 | 46.47 | 46.50 | 12,093 | -0.07(-0.14%) |
Apr 18, 2023 | 46.56 | 46.59 | 46.53 | 46.57 | 28,949 | +0.02(+0.05%) |
Apr 17, 2023 | 46.51 | 46.56 | 46.49 | 46.55 | 8,201 | -0.06(-0.14%) |
Apr 14, 2023 | 46.62 | 46.64 | 46.58 | 46.61 | 8,631 | -0.13(-0.27%) |
Apr 13, 2023 | 46.75 | 46.76 | 46.71 | 46.74 | 32,058 | +0.07(+0.16%) |
Apr 12, 2023 | 46.65 | 46.71 | 46.59 | 46.67 | 12,505 | +0.07(+0.15%) |
Apr 11, 2023 | 46.60 | 46.62 | 46.59 | 46.59 | 5,411 | -0.02(-0.04%) |
Apr 10, 2023 | 46.49 | 46.65 | 46.49 | 46.61 | 5,879 | -0.20(-0.42%) |
Apr 06, 2023 | 46.81 | 46.85 | 46.76 | 46.81 | 12,319 | -0.03(-0.07%) |
Apr 05, 2023 | 46.87 | 46.96 | 46.84 | 46.84 | 9,973 | +0.08(+0.16%) |
Apr 04, 2023 | 46.48 | 46.78 | 46.48 | 46.77 | 14,721 | +0.10(+0.22%) |
Apr 03, 2023 | 46.43 | 46.67 | 46.43 | 46.67 | 15,792 | +0.17(+0.37%) |
Mar 31, 2023 | 46.45 | 46.49 | 46.38 | 46.49 | 23,573 | +0.12(+0.25%) |
Mar 30, 2023 | 46.32 | 46.40 | 46.32 | 46.38 | 11,795 | +0.02(+0.04%) |
Mar 29, 2023 | 46.22 | 46.36 | 46.22 | 46.36 | 7,027 | +0.03(+0.06%) |
Mar 28, 2023 | 46.59 | 46.59 | 46.28 | 46.33 | 9,154 | -0.08(-0.17%) |
Mar 27, 2023 | 46.42 | 46.53 | 46.41 | 46.41 | 9,309 | -0.21(-0.45%) |
Mar 24, 2023 | 46.79 | 46.79 | 46.59 | 46.62 | 7,947 | -0.02(-0.05%) |
Mar 23, 2023 | 46.50 | 46.64 | 46.48 | 46.64 | 12,095 | +0.14(+0.30%) |
Mar 22, 2023 | 46.27 | 46.50 | 46.15 | 46.50 | 15,767 | +0.42(+0.91%) |
Mar 21, 2023 | 45.94 | 46.29 | 45.90 | 46.08 | 50,077 | -0.23(-0.50%) |
Mar 20, 2023 | 46.33 | 46.40 | 46.25 | 46.31 | 29,501 | -0.10(-0.21%) |
Mar 17, 2023 | 46.30 | 46.42 | 46.30 | 46.41 | 3,985 | +0.28(+0.60%) |
Mar 16, 2023 | 46.42 | 46.42 | 46.13 | 46.13 | 7,734 | -0.20(-0.43%) |
Mar 15, 2023 | 46.31 | 46.41 | 46.22 | 46.33 | 11,611 | +0.19(+0.41%) |
Mar 14, 2023 | 46.08 | 46.19 | 46.04 | 46.14 | 9,256 | -0.17(-0.37%) |
Mar 13, 2023 | 46.14 | 46.51 | 46.14 | 46.31 | 10,208 | +0.26(+0.57%) |
Mar 10, 2023 | 46.02 | 46.07 | 45.94 | 46.05 | 68,213 | +0.29(+0.63%) |
Mar 09, 2023 | 45.73 | 45.82 | 45.72 | 45.76 | 13,973 | +0.13(+0.29%) |
Mar 08, 2023 | 45.69 | 45.74 | 45.63 | 45.63 | 7,578 | -0.12(-0.27%) |
Mar 07, 2023 | 45.80 | 45.80 | 45.70 | 45.75 | 42,413 | -0.02(-0.04%) |
Mar 06, 2023 | 45.83 | 45.85 | 45.76 | 45.77 | 7,842 | -0.04(-0.08%) |
Mar 03, 2023 | 45.75 | 45.81 | 45.75 | 45.81 | 25,126 | +0.11(+0.25%) |
Mar 02, 2023 | 45.72 | 45.74 | 45.66 | 45.70 | 8,556 | -0.05(-0.10%) |
Mar 01, 2023 | 45.81 | 45.83 | 45.71 | 45.75 | 9,771 | -0.13(-0.29%) |
Feb 28, 2023 | 45.93 | 45.93 | 45.77 | 45.88 | 15,857 | +0.03(+0.06%) |
Feb 27, 2023 | 45.69 | 45.88 | 45.69 | 45.85 | 9,601 | +0.09(+0.19%) |
Feb 24, 2023 | 45.85 | 45.86 | 45.65 | 45.76 | 51,340 | -0.14(-0.31%) |
Feb 23, 2023 | 45.89 | 45.94 | 45.88 | 45.91 | 12,418 | +0.06(+0.12%) |
Feb 22, 2023 | 45.91 | 45.95 | 45.85 | 45.85 | 57,298 | -0.01(-0.02%) |
Feb 21, 2023 | 45.92 | 45.97 | 45.85 | 45.86 | 32,947 | -0.19(-0.41%) |
Feb 17, 2023 | 45.97 | 46.05 | 45.97 | 46.05 | 8,125 | +0.08(+0.17%) |
Feb 16, 2023 | 45.88 | 46.05 | 45.88 | 45.97 | 19,448 | -0.01(-0.03%) |
Feb 15, 2023 | 46.03 | 46.03 | 45.96 | 45.99 | 10,999 | -0.02(-0.04%) |
Feb 14, 2023 | 46.01 | 46.10 | 45.98 | 46.01 | 16,372 | -0.12(-0.26%) |
Feb 13, 2023 | 46.09 | 46.36 | 46.06 | 46.13 | 137,056 | +0.04(+0.08%) |
Feb 10, 2023 | 46.14 | 46.18 | 46.09 | 46.09 | 8,122 | -0.11(-0.25%) |
Feb 09, 2023 | 46.25 | 46.29 | 46.14 | 46.20 | 10,368 | +0.01(+0.02%) |
Feb 08, 2023 | 46.24 | 46.28 | 46.10 | 46.19 | 46,916 | +0.00(+0.00%) |
Feb 07, 2023 | 46.23 | 46.26 | 46.18 | 46.19 | 9,188 | +0.00(+0.00%) |
Feb 06, 2023 | 46.18 | 46.23 | 46.18 | 46.19 | 17,012 | -0.15(-0.33%) |
Feb 03, 2023 | 46.44 | 46.47 | 46.34 | 46.35 | 76,040 | -0.19(-0.41%) |
Feb 02, 2023 | 46.64 | 46.64 | 46.54 | 46.54 | 10,309 | +0.01(+0.02%) |
Feb 01, 2023 | 46.40 | 46.53 | 46.34 | 46.53 | 17,997 | +0.15(+0.33%) |
Jan 31, 2023 | 46.35 | 46.38 | 46.29 | 46.38 | 30,113 | +0.11(+0.25%) |
Jan 30, 2023 | 46.24 | 46.40 | 46.22 | 46.26 | 9,806 | -0.07(-0.14%) |
Jan 27, 2023 | 46.31 | 46.34 | 46.27 | 46.33 | 93,050 | +0.01(+0.03%) |
Jan 26, 2023 | 46.37 | 46.37 | 46.29 | 46.32 | 5,467 | +0.01(+0.03%) |
Jan 25, 2023 | 46.33 | 46.34 | 46.28 | 46.30 | 4,319 | +0.03(+0.06%) |
Jan 24, 2023 | 46.25 | 46.29 | 46.23 | 46.27 | 30,563 | +0.03(+0.06%) |
Jan 23, 2023 | 46.26 | 46.30 | 46.23 | 46.25 | 27,844 | -0.02(-0.04%) |
Jan 20, 2023 | 46.34 | 46.35 | 46.26 | 46.27 | 1,949,713 | -0.10(-0.22%) |
Jan 19, 2023 | 46.37 | 46.42 | 46.34 | 46.37 | 18,199 | -0.03(-0.07%) |
Jan 18, 2023 | 46.48 | 46.48 | 46.38 | 46.40 | 26,969 | +0.20(+0.43%) |
Jan 17, 2023 | 46.19 | 46.26 | 46.18 | 46.20 | 333,933 | +0.03(+0.06%) |
Jan 13, 2023 | 46.40 | 46.40 | 46.16 | 46.17 | 29,096 | -0.09(-0.19%) |
Jan 12, 2023 | 46.17 | 46.29 | 46.17 | 46.26 | 37,032 | +0.17(+0.37%) |
Jan 11, 2023 | 46.13 | 46.13 | 46.05 | 46.08 | 24,046 | +0.05(+0.10%) |
Jan 10, 2023 | 46.02 | 46.05 | 45.98 | 46.04 | 56,477 | -0.01(-0.02%) |
Jan 09, 2023 | 46.01 | 46.09 | 46.01 | 46.05 | 16,813 | +0.05(+0.10%) |
Jan 06, 2023 | 45.73 | 46.00 | 45.73 | 46.00 | 41,610 | +0.29(+0.62%) |
Jan 05, 2023 | 45.68 | 45.76 | 45.68 | 45.71 | 45,872 | -0.09(-0.19%) |
Jan 04, 2023 | 45.77 | 45.85 | 45.77 | 45.80 | 15,233 | +0.08(+0.17%) |
Jan 03, 2023 | 45.80 | 45.80 | 45.70 | 45.72 | 24,234 | +0.05(+0.10%) |
Dec 30, 2022 | 45.73 | 45.78 | 45.67 | 45.67 | 31,243 | -0.06(-0.14%) |
Dec 29, 2022 | 45.62 | 45.74 | 45.62 | 45.74 | 37,827 | +0.08(+0.18%) |
Dec 28, 2022 | 45.71 | 45.75 | 45.66 | 45.66 | 56,448 | -0.06(-0.14%) |
Dec 27, 2022 | 45.58 | 45.75 | 45.58 | 45.72 | 64,598 | -0.09(-0.19%) |
Dec 23, 2022 | 45.88 | 45.88 | 45.77 | 45.80 | 22,986 | -0.01(-0.02%) |
Dec 22, 2022 | 45.77 | 45.95 | 45.77 | 45.81 | 75,929 | -0.02(-0.05%) |
Dec 21, 2022 | 45.79 | 45.88 | 45.79 | 45.84 | 30,753 | +0.05(+0.11%) |
Dec 20, 2022 | 45.75 | 45.80 | 45.75 | 45.78 | 24,467 | +0.07(+0.15%) |
Dec 19, 2022 | 45.91 | 45.95 | 45.43 | 45.72 | 161,151 | -0.21(-0.45%) |
Dec 16, 2022 | 45.88 | 45.95 | 45.84 | 45.93 | 24,581 | +0.02(+0.04%) |
Dec 15, 2022 | 45.87 | 45.94 | 45.86 | 45.91 | 43,952 | +0.03(+0.06%) |
Dec 14, 2022 | 45.69 | 45.97 | 45.69 | 45.88 | 16,394 | +0.01(+0.03%) |
Dec 13, 2022 | 45.53 | 45.95 | 45.53 | 45.87 | 206,307 | +0.19(+0.43%) |
Dec 12, 2022 | 45.69 | 45.79 | 45.67 | 45.67 | 28,486 | -0.06(-0.12%) |
Dec 09, 2022 | 45.75 | 45.77 | 45.71 | 45.73 | 20,317 | -0.04(-0.08%) |
Dec 08, 2022 | 45.78 | 45.81 | 45.77 | 45.77 | 44,774 | -0.05(-0.11%) |
Dec 07, 2022 | 45.75 | 45.84 | 45.73 | 45.82 | 91,829 | +0.17(+0.36%) |
Dec 06, 2022 | 45.67 | 45.68 | 45.51 | 45.65 | 76,148 | +0.05(+0.10%) |
Dec 05, 2022 | 45.73 | 45.75 | 45.58 | 45.60 | 137,092 | -0.20(-0.44%) |
Dec 02, 2022 | 45.71 | 45.80 | 45.66 | 45.80 | 49,905 | +0.07(+0.15%) |
Dec 01, 2022 | 45.73 | 45.76 | 45.66 | 45.74 | 285,427 | +0.12(+0.27%) |
Nov 30, 2022 | 45.38 | 45.61 | 45.37 | 45.61 | 21,600 | +0.18(+0.40%) |
Nov 29, 2022 | 45.49 | 45.49 | 45.43 | 45.43 | 17,221 | -0.07(-0.15%) |
Nov 28, 2022 | 45.49 | 45.50 | 45.42 | 45.50 | 10,756 | +0.01(+0.03%) |
Nov 25, 2022 | 45.52 | 45.52 | 45.44 | 45.49 | 15,928 | +0.05(+0.11%) |
Nov 23, 2022 | 45.43 | 45.45 | 45.41 | 45.44 | 14,306 | +0.03(+0.06%) |
Nov 22, 2022 | 45.43 | 45.43 | 45.36 | 45.41 | 18,849 | +0.11(+0.25%) |
Nov 21, 2022 | 45.41 | 45.44 | 45.29 | 45.29 | 18,053 | -0.06(-0.13%) |
Nov 18, 2022 | 45.72 | 45.72 | 45.35 | 45.35 | 28,579 | -0.04(-0.08%) |
Nov 17, 2022 | 45.09 | 45.42 | 45.09 | 45.39 | 12,543 | -0.07(-0.15%) |
Nov 16, 2022 | 45.47 | 45.50 | 45.41 | 45.46 | 72,850 | +0.09(+0.21%) |
Nov 15, 2022 | 45.45 | 45.45 | 45.31 | 45.36 | 63,731 | +0.01(+0.02%) |
Nov 14, 2022 | 45.30 | 45.39 | 45.27 | 45.35 | 2,091,978 | +0.04(+0.08%) |
Nov 11, 2022 | 45.59 | 45.59 | 45.27 | 45.32 | 16,847 | +0.01(+0.03%) |
Nov 10, 2022 | 45.09 | 45.40 | 45.09 | 45.30 | 20,843 | +0.37(+0.82%) |
Nov 09, 2022 | 44.44 | 44.93 | 44.44 | 44.93 | 26,996 | +0.11(+0.25%) |
Nov 08, 2022 | 44.81 | 44.85 | 44.80 | 44.82 | 17,326 | +0.06(+0.13%) |
Nov 07, 2022 | 44.74 | 44.78 | 44.73 | 44.76 | 25,680 | -0.03(-0.06%) |
Nov 04, 2022 | 44.74 | 44.79 | 44.70 | 44.79 | 27,494 | +0.05(+0.12%) |
Nov 03, 2022 | 44.68 | 44.75 | 44.65 | 44.73 | 79,080 | -0.07(-0.15%) |
Nov 02, 2022 | 44.88 | 44.97 | 44.78 | 44.80 | 7,572 | -0.10(-0.23%) |
Nov 01, 2022 | 44.90 | 45.02 | 44.85 | 44.90 | 27,229 | +0.07(+0.15%) |
Oct 31, 2022 | 44.88 | 44.92 | 44.83 | 44.83 | 30,970 | -0.12(-0.26%) |
Oct 28, 2022 | 45.05 | 45.05 | 44.93 | 44.95 | 11,717 | -0.00(-0.01%) |
Oct 27, 2022 | 44.78 | 45.05 | 44.78 | 44.95 | 52,487 | +0.08(+0.18%) |
Oct 26, 2022 | 44.82 | 44.94 | 44.82 | 44.87 | 125,632 | +0.06(+0.14%) |
Oct 25, 2022 | 44.89 | 44.91 | 44.79 | 44.81 | 24,980 | +0.11(+0.24%) |
Oct 24, 2022 | 44.65 | 44.73 | 44.65 | 44.70 | 24,463 | +0.01(+0.02%) |
Oct 21, 2022 | 44.45 | 44.70 | 44.45 | 44.69 | 16,935 | +0.15(+0.34%) |
Oct 20, 2022 | 44.57 | 44.67 | 44.51 | 44.54 | 18,630 | -0.11(-0.25%) |
Oct 19, 2022 | 44.74 | 44.75 | 44.63 | 44.65 | 21,806 | -0.15(-0.33%) |
Oct 18, 2022 | 44.77 | 44.88 | 44.76 | 44.80 | 17,882 | +0.03(+0.06%) |
Oct 17, 2022 | 44.64 | 44.85 | 44.64 | 44.78 | 49,041 | +0.08(+0.19%) |
Oct 14, 2022 | 44.81 | 44.88 | 44.67 | 44.69 | 38,181 | -0.09(-0.20%) |
Oct 13, 2022 | 44.63 | 44.85 | 44.57 | 44.78 | 14,309 | -0.11(-0.24%) |
Oct 12, 2022 | 44.93 | 44.93 | 44.84 | 44.89 | 10,263 | +0.02(+0.04%) |
Oct 11, 2022 | 44.83 | 44.96 | 44.83 | 44.87 | 25,046 | -0.03(-0.06%) |
Oct 10, 2022 | 44.95 | 44.95 | 44.84 | 44.90 | 37,133 | -0.05(-0.11%) |
Oct 07, 2022 | 44.95 | 45.11 | 44.95 | 44.95 | 22,477 | -0.15(-0.32%) |
Oct 06, 2022 | 45.07 | 45.16 | 45.07 | 45.09 | 13,239 | -0.07(-0.16%) |
Oct 05, 2022 | 45.18 | 45.35 | 45.08 | 45.17 | 23,995 | -0.13(-0.30%) |
Oct 04, 2022 | 45.23 | 45.34 | 45.23 | 45.30 | 46,857 | +0.12(+0.26%) |
Oct 03, 2022 | 45.14 | 45.29 | 45.10 | 45.18 | 45,825 | +0.15(+0.32%) |
Sep 30, 2022 | 44.95 | 45.16 | 44.95 | 45.04 | 22,583 | -0.01(-0.03%) |
Sep 29, 2022 | 45.10 | 45.10 | 44.99 | 45.05 | 14,707 | -0.12(-0.26%) |
Sep 28, 2022 | 45.02 | 45.19 | 45.01 | 45.17 | 20,479 | +0.28(+0.63%) |
Sep 27, 2022 | 44.92 | 45.02 | 44.85 | 44.89 | 5,910 | -0.07(-0.16%) |
Sep 26, 2022 | 44.95 | 45.12 | 44.93 | 44.96 | 13,500 | -0.20(-0.44%) |
Sep 23, 2022 | 45.22 | 45.26 | 45.11 | 45.16 | 15,386 | -0.09(-0.21%) |
Sep 22, 2022 | 45.36 | 45.36 | 45.23 | 45.25 | 115,659 | -0.18(-0.41%) |
Sep 21, 2022 | 45.52 | 45.53 | 45.36 | 45.44 | 11,438 | -0.03(-0.06%) |
Sep 20, 2022 | 45.46 | 45.54 | 45.15 | 45.47 | 12,058 | -0.06(-0.14%) |
Sep 19, 2022 | 45.45 | 45.60 | 45.45 | 45.53 | 9,434 | -0.05(-0.11%) |
Sep 16, 2022 | 45.42 | 45.58 | 45.42 | 45.58 | 23,382 | -0.01(-0.02%) |
Sep 15, 2022 | 45.62 | 45.63 | 45.58 | 45.59 | 4,047 | -0.07(-0.14%) |
Sep 14, 2022 | 45.47 | 45.66 | 45.47 | 45.65 | 43,317 | +0.02(+0.04%) |
Sep 13, 2022 | 45.45 | 45.71 | 45.41 | 45.63 | 33,069 | -0.22(-0.47%) |
Sep 12, 2022 | 45.91 | 45.92 | 45.85 | 45.85 | 7,662 | +0.04(+0.08%) |
Sep 09, 2022 | 45.88 | 45.95 | 45.81 | 45.81 | 7,496 | -0.04(-0.08%) |
Sep 08, 2022 | 45.83 | 45.89 | 45.83 | 45.85 | 18,240 | -0.01(-0.02%) |
Sep 07, 2022 | 45.79 | 45.88 | 45.79 | 45.86 | 3,741 | +0.11(+0.25%) |
Sep 06, 2022 | 45.85 | 45.87 | 45.75 | 45.75 | 8,820 | -0.17(-0.37%) |
Sep 02, 2022 | 45.92 | 45.95 | 45.89 | 45.92 | 15,463 | +0.09(+0.19%) |
Sep 01, 2022 | 45.79 | 45.84 | 45.68 | 45.83 | 22,171 | -0.01(-0.02%) |
Aug 31, 2022 | 45.98 | 45.98 | 45.84 | 45.84 | 17,872 | -0.08(-0.16%) |
Aug 30, 2022 | 46.06 | 46.06 | 45.90 | 45.92 | 9,485 | -0.05(-0.10%) |
Aug 29, 2022 | 45.88 | 45.98 | 45.88 | 45.96 | 27,475 | -0.04(-0.10%) |
Aug 26, 2022 | 46.08 | 46.12 | 45.96 | 46.01 | 47,229 | -0.08(-0.18%) |
Aug 25, 2022 | 46.02 | 46.12 | 46.01 | 46.09 | 8,103 | +0.08(+0.18%) |
Aug 24, 2022 | 45.89 | 46.11 | 45.89 | 46.01 | 12,074 | -0.04(-0.08%) |
Aug 23, 2022 | 45.92 | 46.11 | 45.92 | 46.05 | 20,702 | -0.00(-0.01%) |
Aug 22, 2022 | 46.04 | 46.25 | 46.04 | 46.05 | 10,574 | -0.07(-0.15%) |
Aug 19, 2022 | 46.15 | 46.16 | 46.09 | 46.12 | 5,588 | -0.11(-0.24%) |
Aug 18, 2022 | 46.21 | 46.25 | 46.20 | 46.24 | 7,391 | +0.05(+0.10%) |
Aug 17, 2022 | 46.24 | 46.24 | 46.04 | 46.19 | 31,530 | -0.07(-0.14%) |
Aug 16, 2022 | 46.23 | 46.28 | 46.22 | 46.25 | 58,092 | -0.07(-0.14%) |
Aug 15, 2022 | 46.30 | 46.34 | 46.30 | 46.32 | 8,074 | +0.08(+0.18%) |
Aug 12, 2022 | 46.42 | 46.42 | 46.21 | 46.24 | 8,315 | +0.04(+0.08%) |
Aug 11, 2022 | 46.33 | 46.38 | 46.20 | 46.20 | 41,536 | -0.10(-0.22%) |
Aug 10, 2022 | 46.27 | 46.38 | 46.25 | 46.30 | 44,834 | +0.21(+0.45%) |
Aug 09, 2022 | 46.16 | 46.17 | 46.08 | 46.09 | 14,716 | -0.12(-0.26%) |
Aug 08, 2022 | 45.99 | 46.23 | 45.99 | 46.21 | 15,302 | +0.06(+0.13%) |
Aug 05, 2022 | 46.16 | 46.19 | 46.13 | 46.15 | 8,771 | -0.25(-0.54%) |
Aug 04, 2022 | 46.18 | 46.53 | 46.18 | 46.41 | 115,409 | +0.14(+0.31%) |
Aug 03, 2022 | 46.27 | 46.28 | 46.14 | 46.26 | 14,997 | +0.04(+0.08%) |
Aug 02, 2022 | 46.40 | 46.40 | 46.23 | 46.23 | 11,705 | -0.23(-0.49%) |
Aug 01, 2022 | 46.59 | 46.59 | 46.45 | 46.45 | 61,640 | +0.00(+0.00%) |
Jul 29, 2022 | 46.27 | 46.52 | 46.27 | 46.45 | 16,617 | -0.01(-0.02%) |
Jul 28, 2022 | 46.41 | 46.55 | 46.39 | 46.46 | 26,070 | +0.22(+0.47%) |
Jul 27, 2022 | 46.18 | 46.25 | 46.18 | 46.25 | 6,601 | +0.10(+0.22%) |
Jul 26, 2022 | 45.95 | 46.23 | 45.95 | 46.14 | 14,440 | -0.05(-0.10%) |
Jul 25, 2022 | 46.18 | 46.22 | 46.17 | 46.19 | 7,630 | -0.04(-0.08%) |
Jul 22, 2022 | 46.17 | 46.24 | 46.13 | 46.23 | 10,771 | +0.23(+0.50%) |
Jul 21, 2022 | 45.86 | 46.06 | 45.86 | 46.00 | 29,110 | +0.14(+0.31%) |
Jul 20, 2022 | 46.15 | 46.15 | 45.86 | 45.86 | 276,628 | -0.02(-0.04%) |
Jul 19, 2022 | 46.10 | 46.17 | 45.80 | 45.87 | 26,751 | -0.05(-0.12%) |
Jul 18, 2022 | 45.89 | 45.95 | 45.86 | 45.93 | 24,297 | -0.00(-0.01%) |
Jul 15, 2022 | 45.84 | 45.98 | 45.84 | 45.93 | 59,473 | +0.07(+0.15%) |
Jul 14, 2022 | 45.84 | 45.87 | 45.75 | 45.86 | 34,331 | -0.03(-0.06%) |
Jul 13, 2022 | 45.84 | 45.91 | 45.82 | 45.89 | 14,551 | -0.01(-0.03%) |
Jul 12, 2022 | 45.83 | 46.00 | 45.83 | 45.90 | 52,538 | +0.03(+0.06%) |
Jul 11, 2022 | 45.95 | 45.98 | 45.87 | 45.87 | 26,116 | -0.06(-0.13%) |
Jul 08, 2022 | 45.95 | 45.95 | 45.90 | 45.94 | 12,039 | -0.04(-0.09%) |
Jul 07, 2022 | 45.97 | 46.03 | 45.96 | 45.98 | 63,982 | +0.00(+0.00%) |
Jul 06, 2022 | 46.15 | 46.17 | 45.98 | 45.98 | 19,222 | -0.14(-0.31%) |
Jul 05, 2022 | 46.14 | 46.16 | 46.12 | 46.12 | 37,256 | +0.08(+0.18%) |
Jul 01, 2022 | 46.08 | 46.16 | 45.87 | 46.03 | 24,460 | +0.16(+0.34%) |
Jun 30, 2022 | 45.83 | 45.92 | 45.83 | 45.88 | 24,911 | +0.09(+0.19%) |
Jun 29, 2022 | 45.58 | 45.79 | 45.58 | 45.79 | 32,559 | +0.08(+0.18%) |
Jun 28, 2022 | 45.80 | 45.80 | 45.68 | 45.71 | 31,870 | -0.00(-0.00%) |
Jun 27, 2022 | 45.72 | 45.81 | 45.69 | 45.71 | 14,111 | -0.08(-0.16%) |
Jun 24, 2022 | 45.83 | 45.90 | 45.79 | 45.79 | 27,032 | +0.02(+0.04%) |
Jun 23, 2022 | 45.83 | 45.88 | 45.77 | 45.77 | 29,655 | +0.09(+0.21%) |
Jun 22, 2022 | 45.60 | 45.74 | 45.60 | 45.67 | 23,755 | +0.12(+0.27%) |
Jun 21, 2022 | 45.29 | 45.64 | 45.29 | 45.55 | 22,518 | -0.06(-0.12%) |
Jun 17, 2022 | 45.66 | 45.68 | 45.54 | 45.61 | 74,129 | -0.01(-0.02%) |
Jun 16, 2022 | 45.48 | 45.62 | 45.46 | 45.62 | 24,911 | +0.05(+0.10%) |
Jun 15, 2022 | 45.48 | 45.63 | 45.43 | 45.57 | 29,043 | +0.25(+0.56%) |
Jun 14, 2022 | 45.49 | 45.56 | 45.32 | 45.32 | 22,640 | -0.18(-0.39%) |
Jun 13, 2022 | 45.47 | 45.59 | 45.33 | 45.49 | 19,817 | -0.31(-0.68%) |
Jun 10, 2022 | 45.95 | 45.95 | 45.80 | 45.80 | 18,020 | -0.27(-0.59%) |
Jun 09, 2022 | 46.19 | 46.19 | 46.07 | 46.08 | 16,216 | -0.05(-0.10%) |
Jun 08, 2022 | 46.14 | 46.20 | 46.12 | 46.12 | 21,266 | -0.03(-0.06%) |
Jun 07, 2022 | 46.08 | 46.21 | 46.08 | 46.15 | 28,347 | -0.00(-0.00%) |
Jun 06, 2022 | 46.28 | 46.28 | 46.14 | 46.15 | 18,893 | -0.07(-0.16%) |
Jun 03, 2022 | 46.15 | 46.27 | 46.15 | 46.23 | 223,932 | -0.05(-0.10%) |
Jun 02, 2022 | 46.31 | 46.31 | 46.24 | 46.28 | 20,479 | +0.03(+0.07%) |
Jun 01, 2022 | 46.38 | 46.38 | 46.23 | 46.24 | 13,178 | -0.15(-0.31%) |
May 31, 2022 | 46.40 | 46.41 | 46.35 | 46.39 | 16,514 | -0.09(-0.20%) |
May 27, 2022 | 46.47 | 46.49 | 46.45 | 46.48 | 19,064 | +0.04(+0.08%) |
May 26, 2022 | 46.46 | 46.49 | 46.44 | 46.45 | 18,196 | +0.06(+0.12%) |
May 25, 2022 | 46.39 | 46.44 | 46.36 | 46.39 | 24,496 | +0.07(+0.14%) |
May 24, 2022 | 46.24 | 46.40 | 46.06 | 46.32 | 29,019 | +0.15(+0.33%) |
May 23, 2022 | 46.07 | 46.22 | 46.07 | 46.17 | 29,143 | -0.08(-0.16%) |
May 20, 2022 | 46.25 | 46.25 | 46.16 | 46.25 | 41,731 | +0.07(+0.14%) |
May 19, 2022 | 46.19 | 46.26 | 46.17 | 46.18 | 39,485 | +0.03(+0.07%) |
May 18, 2022 | 46.13 | 46.17 | 46.09 | 46.15 | 58,746 | +0.07(+0.15%) |
May 17, 2022 | 46.17 | 46.21 | 46.07 | 46.08 | 34,369 | -0.15(-0.33%) |
May 16, 2022 | 46.23 | 46.30 | 46.22 | 46.23 | 20,275 | +0.06(+0.12%) |
May 13, 2022 | 46.29 | 46.29 | 46.17 | 46.17 | 39,403 | -0.06(-0.12%) |
May 12, 2022 | 46.19 | 46.28 | 46.19 | 46.23 | 18,374 | +0.10(+0.22%) |
May 11, 2022 | 46.18 | 46.25 | 46.13 | 46.13 | 22,186 | -0.07(-0.14%) |
May 10, 2022 | 46.18 | 46.30 | 46.18 | 46.19 | 25,886 | +0.01(+0.02%) |
May 09, 2022 | 46.11 | 46.21 | 46.11 | 46.18 | 20,725 | +0.07(+0.15%) |
May 06, 2022 | 46.13 | 46.17 | 46.10 | 46.12 | 12,417 | -0.02(-0.03%) |
May 05, 2022 | 46.16 | 46.22 | 46.08 | 46.13 | 24,917 | -0.14(-0.29%) |
May 04, 2022 | 46.02 | 46.27 | 46.00 | 46.27 | 25,648 | +0.16(+0.35%) |
May 03, 2022 | 46.14 | 46.20 | 46.11 | 46.11 | 26,113 | +0.01(+0.02%) |