Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.42 | 44.42 | 44.42 | 44.42 | 190 | +0.49(+1.12%) |
Apr 27, 2023 | 44.05 | 44.05 | 43.91 | 43.93 | 1,333 | -0.19(-0.42%) |
Apr 26, 2023 | 44.46 | 44.46 | 44.11 | 44.11 | 1,027 | -0.32(-0.72%) |
Apr 25, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 12 | +0.23(+0.52%) |
Apr 24, 2023 | 44.03 | 44.20 | 44.03 | 44.20 | 638 | +0.28(+0.64%) |
Apr 21, 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 100 | +0.04(+0.10%) |
Apr 20, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 257 | +0.21(+0.47%) |
Apr 19, 2023 | 43.69 | 43.69 | 43.66 | 43.67 | 342 | -0.31(-0.71%) |
Apr 18, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 102 | +0.28(+0.63%) |
Apr 17, 2023 | 43.94 | 43.94 | 43.68 | 43.71 | 3,011 | -0.39(-0.89%) |
Apr 14, 2023 | 44.15 | 44.15 | 43.97 | 44.10 | 1,135 | -0.16(-0.37%) |
Apr 13, 2023 | 44.27 | 44.30 | 44.26 | 44.26 | 2,387 | +0.07(+0.15%) |
Apr 12, 2023 | 44.44 | 44.45 | 44.20 | 44.20 | 723 | -0.26(-0.59%) |
Apr 11, 2023 | 44.40 | 44.49 | 44.39 | 44.46 | 609 | -0.04(-0.08%) |
Apr 10, 2023 | 44.53 | 44.53 | 44.27 | 44.50 | 1,028 | -0.20(-0.46%) |
Apr 06, 2023 | 44.66 | 44.77 | 44.66 | 44.70 | 1,237 | -0.00(-0.00%) |
Apr 05, 2023 | 44.43 | 44.70 | 44.43 | 44.70 | 693 | +0.27(+0.61%) |
Apr 04, 2023 | 44.42 | 44.53 | 44.42 | 44.43 | 572 | +0.01(+0.03%) |
Apr 03, 2023 | 44.41 | 44.44 | 44.25 | 44.42 | 2,664 | +0.06(+0.15%) |
Mar 31, 2023 | 44.08 | 44.36 | 44.07 | 44.36 | 1,265 | +0.58(+1.34%) |
Mar 30, 2023 | 43.72 | 43.77 | 43.72 | 43.77 | 481 | +0.11(+0.26%) |
Mar 29, 2023 | 43.37 | 43.68 | 43.37 | 43.66 | 2,125 | +0.34(+0.78%) |
Mar 28, 2023 | 43.28 | 43.32 | 43.18 | 43.32 | 1,012 | -0.05(-0.13%) |
Mar 27, 2023 | 43.76 | 43.83 | 43.37 | 43.37 | 629 | -0.71(-1.62%) |
Mar 24, 2023 | 44.06 | 44.09 | 44.05 | 44.09 | 436 | +0.21(+0.48%) |
Mar 23, 2023 | 43.69 | 43.87 | 43.69 | 43.87 | 198 | +0.06(+0.14%) |
Mar 22, 2023 | 43.46 | 43.81 | 43.46 | 43.81 | 302 | +0.18(+0.41%) |
Mar 21, 2023 | 43.31 | 43.64 | 43.31 | 43.64 | 321 | +0.29(+0.68%) |
Mar 20, 2023 | 43.43 | 43.51 | 43.34 | 43.34 | 1,684 | -0.19(-0.44%) |
Mar 17, 2023 | 43.71 | 43.71 | 43.53 | 43.53 | 1,770 | +0.09(+0.21%) |
Mar 16, 2023 | 43.79 | 43.79 | 43.44 | 43.44 | 399 | +0.01(+0.03%) |
Mar 15, 2023 | 43.57 | 43.57 | 43.43 | 43.43 | 905 | +0.47(+1.08%) |
Mar 14, 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 50 | -0.21(-0.50%) |
Mar 13, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 131 | -0.04(-0.10%) |
Mar 10, 2023 | 43.22 | 43.22 | 43.22 | 43.22 | 219 | +0.87(+2.04%) |
Mar 09, 2023 | 42.48 | 42.55 | 42.35 | 42.35 | 518 | -0.13(-0.30%) |
Mar 08, 2023 | 42.48 | 42.48 | 42.48 | 42.48 | 316 | -0.07(-0.17%) |
Mar 07, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 380 | -0.07(-0.15%) |
Mar 06, 2023 | 43.09 | 43.09 | 42.62 | 42.62 | 3,788 | -0.25(-0.57%) |
Mar 03, 2023 | 42.46 | 42.87 | 42.46 | 42.87 | 736 | +0.84(+1.99%) |
Mar 02, 2023 | 41.76 | 42.03 | 41.76 | 42.03 | 864 | -0.03(-0.07%) |
Mar 01, 2023 | 42.13 | 42.13 | 42.06 | 42.06 | 206 | -0.44(-1.03%) |
Feb 28, 2023 | 42.23 | 42.50 | 42.23 | 42.50 | 422 | +0.03(+0.06%) |
Feb 27, 2023 | 42.64 | 42.64 | 42.47 | 42.47 | 933 | -0.11(-0.26%) |
Feb 24, 2023 | 42.55 | 42.58 | 42.55 | 42.58 | 433 | -0.38(-0.88%) |
Feb 23, 2023 | 42.66 | 42.96 | 42.66 | 42.96 | 611 | +0.46(+1.08%) |
Feb 22, 2023 | 42.61 | 42.65 | 42.50 | 42.50 | 733 | +0.20(+0.47%) |
Feb 21, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 457 | -0.85(-1.97%) |
Feb 17, 2023 | 42.71 | 43.15 | 42.71 | 43.15 | 2,501 | +0.28(+0.65%) |
Feb 16, 2023 | 42.88 | 42.88 | 42.87 | 42.87 | 389 | -0.63(-1.44%) |
Feb 15, 2023 | 43.57 | 43.68 | 43.50 | 43.50 | 5,802 | -0.34(-0.78%) |
Feb 14, 2023 | 44.09 | 44.09 | 43.76 | 43.84 | 5,289 | -0.02(-0.06%) |
Feb 13, 2023 | 43.77 | 43.86 | 43.77 | 43.86 | 663 | +0.23(+0.52%) |
Feb 10, 2023 | 43.94 | 43.94 | 43.64 | 43.64 | 1,638 | -0.43(-0.98%) |
Feb 09, 2023 | 44.48 | 44.48 | 44.07 | 44.07 | 177 | -0.53(-1.20%) |
Feb 08, 2023 | 44.72 | 44.72 | 44.31 | 44.60 | 605 | -0.04(-0.09%) |
Feb 07, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 288 | -0.20(-0.45%) |
Feb 06, 2023 | 44.80 | 44.84 | 44.80 | 44.84 | 616 | -0.39(-0.86%) |
Feb 03, 2023 | 45.27 | 45.35 | 45.20 | 45.24 | 1,067 | -0.64(-1.39%) |
Feb 02, 2023 | 46.22 | 46.25 | 45.83 | 45.87 | 4,110 | +0.04(+0.10%) |
Feb 01, 2023 | 45.33 | 45.83 | 45.33 | 45.83 | 396 | +0.47(+1.03%) |
Jan 31, 2023 | 45.12 | 45.36 | 45.12 | 45.36 | 411 | +0.40(+0.89%) |
Jan 30, 2023 | 44.98 | 45.00 | 44.96 | 44.96 | 1,021 | -0.22(-0.48%) |
Jan 27, 2023 | 45.07 | 45.18 | 45.07 | 45.18 | 632 | -0.22(-0.49%) |
Jan 26, 2023 | 45.29 | 45.40 | 45.27 | 45.40 | 36,885 | +0.08(+0.18%) |
Jan 25, 2023 | 45.23 | 45.31 | 45.23 | 45.31 | 215 | -0.03(-0.07%) |
Jan 24, 2023 | 45.14 | 45.35 | 45.13 | 45.35 | 2,715 | +0.40(+0.89%) |
Jan 23, 2023 | 44.75 | 45.01 | 44.75 | 44.95 | 8,532 | -0.17(-0.38%) |
Jan 20, 2023 | 45.02 | 45.12 | 45.02 | 45.12 | 2,576 | -0.36(-0.80%) |
Jan 19, 2023 | 45.33 | 45.48 | 45.33 | 45.48 | 418 | -0.18(-0.39%) |
Jan 18, 2023 | 45.74 | 45.92 | 45.66 | 45.66 | 3,243 | +0.76(+1.69%) |
Jan 17, 2023 | 45.00 | 45.00 | 44.90 | 44.90 | 3,506 | -0.33(-0.72%) |
Jan 13, 2023 | 45.13 | 45.43 | 45.13 | 45.23 | 1,117 | -0.14(-0.30%) |
Jan 12, 2023 | 44.64 | 45.36 | 44.49 | 45.36 | 2,599 | +0.74(+1.67%) |
Jan 11, 2023 | 44.44 | 44.62 | 44.42 | 44.62 | 2,523 | +0.54(+1.22%) |
Jan 10, 2023 | 43.98 | 44.08 | 43.94 | 44.08 | 3,640 | -0.22(-0.50%) |
Jan 09, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 419 | +0.17(+0.39%) |
Jan 06, 2023 | 43.83 | 44.13 | 43.83 | 44.13 | 507 | +0.98(+2.28%) |
Jan 05, 2023 | 42.82 | 43.15 | 42.82 | 43.15 | 441 | +0.09(+0.22%) |
Jan 04, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 98 | +0.45(+1.06%) |
Jan 03, 2023 | 43.07 | 43.07 | 42.60 | 42.60 | 1,134 | +0.47(+1.11%) |
Dec 30, 2022 | 42.26 | 42.26 | 42.06 | 42.13 | 2,748 | -0.44(-1.03%) |
Dec 29, 2022 | 42.40 | 42.57 | 42.35 | 42.57 | 1,050 | +0.42(+0.99%) |
Dec 28, 2022 | 42.53 | 42.53 | 42.16 | 42.16 | 1,660 | -0.16(-0.39%) |
Dec 27, 2022 | 42.68 | 42.69 | 42.32 | 42.32 | 1,537 | -0.82(-1.91%) |
Dec 23, 2022 | 43.12 | 43.15 | 43.12 | 43.15 | 310 | -0.35(-0.80%) |
Dec 22, 2022 | 43.48 | 43.49 | 43.42 | 43.49 | 487 | +0.03(+0.06%) |
Dec 21, 2022 | 43.38 | 43.47 | 43.37 | 43.47 | 932 | +0.46(+1.07%) |
Dec 20, 2022 | 42.98 | 43.03 | 42.93 | 43.01 | 1,354 | -0.85(-1.93%) |
Dec 19, 2022 | 44.06 | 44.06 | 43.69 | 43.86 | 10,835 | -0.65(-1.46%) |
Dec 16, 2022 | 44.25 | 44.56 | 44.25 | 44.50 | 1,358 | -0.52(-1.16%) |
Dec 15, 2022 | 45.04 | 45.04 | 45.03 | 45.03 | 692 | +0.08(+0.17%) |
Dec 14, 2022 | 44.84 | 44.95 | 44.66 | 44.95 | 2,427 | +0.06(+0.13%) |
Dec 13, 2022 | 45.64 | 45.64 | 44.75 | 44.90 | 16,413 | +0.43(+0.97%) |
Dec 12, 2022 | 44.68 | 44.68 | 44.42 | 44.46 | 3,992 | -0.06(-0.13%) |
Dec 09, 2022 | 44.52 | 44.52 | 44.52 | 44.52 | 158 | -0.61(-1.34%) |
Dec 08, 2022 | 45.07 | 45.25 | 45.01 | 45.13 | 11,711 | -0.05(-0.11%) |
Dec 07, 2022 | 44.90 | 45.18 | 44.90 | 45.18 | 261 | +0.74(+1.66%) |
Dec 06, 2022 | 44.48 | 44.48 | 44.31 | 44.44 | 1,334 | +0.28(+0.63%) |
Dec 05, 2022 | 44.01 | 44.16 | 44.01 | 44.16 | 377 | -0.46(-1.04%) |
Dec 02, 2022 | 44.24 | 44.62 | 44.24 | 44.62 | 251 | +0.43(+0.97%) |
Dec 01, 2022 | 43.49 | 44.20 | 43.49 | 44.20 | 2,054 | +0.80(+1.85%) |
Nov 30, 2022 | 42.69 | 43.39 | 42.69 | 43.39 | 1,039 | +0.63(+1.47%) |
Nov 29, 2022 | 42.77 | 42.95 | 42.76 | 42.76 | 442 | -0.36(-0.84%) |
Nov 28, 2022 | 43.12 | 43.13 | 43.12 | 43.13 | 204 | -0.42(-0.96%) |
Nov 25, 2022 | 43.49 | 43.54 | 43.49 | 43.54 | 1,610 | +0.04(+0.10%) |
Nov 23, 2022 | 43.05 | 43.50 | 43.05 | 43.50 | 3,491 | +0.64(+1.50%) |
Nov 22, 2022 | 42.86 | 42.86 | 42.86 | 42.86 | 57 | +0.65(+1.54%) |
Nov 21, 2022 | 42.45 | 42.45 | 42.21 | 42.21 | 923 | -0.03(-0.07%) |
Nov 18, 2022 | 42.32 | 42.33 | 42.23 | 42.24 | 1,305 | +0.01(+0.01%) |
Nov 17, 2022 | 42.16 | 42.23 | 42.16 | 42.23 | 1,568 | -0.22(-0.53%) |
Nov 16, 2022 | 42.06 | 42.46 | 42.06 | 42.46 | 595 | +0.62(+1.47%) |
Nov 15, 2022 | 41.50 | 41.84 | 41.50 | 41.84 | 209 | +0.92(+2.25%) |
Nov 14, 2022 | 40.98 | 41.06 | 40.92 | 40.92 | 4,259 | -0.31(-0.76%) |
Nov 11, 2022 | 41.21 | 41.24 | 41.20 | 41.23 | 882 | +0.15(+0.37%) |
Nov 10, 2022 | 40.29 | 41.08 | 40.29 | 41.08 | 1,088 | +2.00(+5.11%) |
Nov 09, 2022 | 39.21 | 39.28 | 39.08 | 39.08 | 599 | -0.24(-0.61%) |
Nov 08, 2022 | 39.27 | 39.47 | 39.27 | 39.32 | 4,256 | +0.19(+0.49%) |
Nov 07, 2022 | 39.15 | 39.25 | 39.13 | 39.13 | 1,121 | -0.23(-0.59%) |
Nov 04, 2022 | 39.53 | 39.63 | 39.24 | 39.36 | 1,377 | -0.03(-0.08%) |
Nov 03, 2022 | 39.02 | 39.44 | 39.02 | 39.39 | 6,132 | -0.30(-0.74%) |
Nov 02, 2022 | 39.93 | 39.69 | 39.69 | 730 | -0.24(-0.61%) | |
Nov 01, 2022 | 39.60 | 39.95 | 39.60 | 39.93 | 413 | +0.39(+0.99%) |
Oct 31, 2022 | 39.68 | 39.72 | 39.32 | 39.54 | 2,999 | -0.27(-0.68%) |
Oct 28, 2022 | 39.49 | 39.82 | 39.49 | 39.81 | 1,496 | +0.12(+0.30%) |
Oct 27, 2022 | 39.81 | 39.82 | 39.65 | 39.69 | 835 | +0.23(+0.57%) |
Oct 26, 2022 | 39.35 | 39.60 | 39.35 | 39.47 | 1,035 | +0.26(+0.65%) |
Oct 25, 2022 | 39.16 | 39.36 | 39.11 | 39.21 | 1,160 | +0.82(+2.13%) |
Oct 24, 2022 | 38.26 | 38.58 | 38.16 | 38.39 | 2,193 | -0.07(-0.17%) |
Oct 21, 2022 | 38.28 | 38.46 | 38.28 | 38.46 | 13,990 | -0.11(-0.28%) |
Oct 20, 2022 | 39.15 | 39.15 | 38.57 | 38.57 | 838 | -0.50(-1.28%) |
Oct 19, 2022 | 39.38 | 39.38 | 39.07 | 39.07 | 1,514 | -0.80(-2.01%) |
Oct 18, 2022 | 39.76 | 39.92 | 39.35 | 39.87 | 4,974 | +0.34(+0.86%) |
Oct 17, 2022 | 39.54 | 39.54 | 39.53 | 39.53 | 310 | +0.26(+0.66%) |
Oct 14, 2022 | 40.10 | 40.10 | 39.12 | 39.27 | 57,623 | -0.59(-1.49%) |
Oct 13, 2022 | 39.33 | 39.87 | 39.33 | 39.87 | 21,516 | +0.12(+0.31%) |
Oct 12, 2022 | 39.71 | 39.74 | 39.52 | 39.74 | 1,152 | -0.10(-0.24%) |
Oct 11, 2022 | 39.94 | 40.17 | 39.72 | 39.84 | 3,511 | +0.04(+0.10%) |
Oct 10, 2022 | 40.12 | 40.12 | 39.60 | 39.80 | 891 | -0.61(-1.51%) |
Oct 07, 2022 | 40.46 | 40.46 | 40.41 | 40.41 | 560 | -0.65(-1.59%) |
Oct 06, 2022 | 40.93 | 41.22 | 40.93 | 41.06 | 675 | +0.01(+0.02%) |
Oct 05, 2022 | 40.99 | 41.08 | 40.65 | 41.05 | 5,305 | -0.48(-1.16%) |
Oct 04, 2022 | 41.80 | 41.87 | 41.50 | 41.54 | 1,283 | +0.21(+0.50%) |
Oct 03, 2022 | 41.28 | 41.50 | 41.24 | 41.33 | 957 | +0.76(+1.88%) |
Sep 30, 2022 | 40.86 | 40.90 | 40.53 | 40.57 | 2,916 | -0.06(-0.14%) |
Sep 29, 2022 | 40.26 | 40.62 | 40.06 | 40.62 | 1,216 | -0.43(-1.05%) |
Sep 28, 2022 | 40.67 | 41.11 | 40.67 | 41.06 | 4,622 | +1.01(+2.51%) |
Sep 27, 2022 | 40.91 | 40.91 | 40.05 | 40.05 | 1,932 | -1.01(-2.45%) |
Sep 26, 2022 | 41.70 | 41.82 | 41.05 | 41.05 | 1,127 | -1.01(-2.41%) |
Sep 23, 2022 | 42.10 | 42.10 | 41.81 | 42.07 | 3,503 | -0.08(-0.19%) |
Sep 22, 2022 | 42.03 | 42.23 | 41.93 | 42.15 | 2,427 | -0.81(-1.88%) |
Sep 21, 2022 | 42.83 | 42.96 | 42.66 | 42.96 | 11,004 | +0.33(+0.76%) |
Sep 20, 2022 | 42.70 | 42.88 | 42.63 | 42.63 | 1,758 | -0.69(-1.60%) |
Sep 19, 2022 | 42.92 | 43.33 | 42.92 | 43.33 | 7,438 | +0.22(+0.51%) |
Sep 16, 2022 | 43.27 | 43.27 | 43.02 | 43.10 | 867 | -0.21(-0.49%) |
Sep 15, 2022 | 43.52 | 43.52 | 43.30 | 43.32 | 6,400 | -0.33(-0.77%) |
Sep 14, 2022 | 43.24 | 43.65 | 43.24 | 43.65 | 1,705 | +0.50(+1.17%) |
Sep 13, 2022 | 42.90 | 43.26 | 42.90 | 43.15 | 6,578 | -0.43(-0.99%) |
Sep 12, 2022 | 43.95 | 43.95 | 43.47 | 43.58 | 513 | -0.21(-0.47%) |
Sep 09, 2022 | 44.00 | 44.00 | 43.74 | 43.79 | 1,601 | +0.23(+0.53%) |
Sep 08, 2022 | 43.78 | 43.78 | 43.55 | 43.56 | 863 | -0.23(-0.52%) |
Sep 07, 2022 | 43.33 | 43.79 | 43.33 | 43.79 | 49,144 | +0.94(+2.20%) |
Sep 06, 2022 | 42.93 | 43.12 | 42.85 | 42.85 | 1,164 | -0.91(-2.09%) |
Sep 02, 2022 | 43.97 | 44.00 | 43.75 | 43.76 | 1,238 | -0.07(-0.16%) |
Sep 01, 2022 | 43.40 | 43.83 | 43.31 | 43.83 | 914 | -0.54(-1.22%) |
Aug 31, 2022 | 44.96 | 44.96 | 44.37 | 44.37 | 1,815 | -0.65(-1.45%) |
Aug 30, 2022 | 45.07 | 45.23 | 44.75 | 45.02 | 3,440 | +0.13(+0.28%) |
Aug 29, 2022 | 44.82 | 44.90 | 44.81 | 44.90 | 697 | -0.49(-1.08%) |
Aug 26, 2022 | 45.59 | 45.59 | 45.39 | 45.39 | 301 | -0.28(-0.61%) |
Aug 25, 2022 | 45.19 | 45.67 | 45.19 | 45.67 | 557 | +0.65(+1.45%) |
Aug 24, 2022 | 45.03 | 45.06 | 44.91 | 45.02 | 7,043 | -0.16(-0.35%) |
Aug 23, 2022 | 45.39 | 45.39 | 45.15 | 45.17 | 15,982 | +0.26(+0.59%) |
Aug 22, 2022 | 45.13 | 45.13 | 44.91 | 44.91 | 49,545 | -0.56(-1.22%) |
Aug 19, 2022 | 45.69 | 45.69 | 45.47 | 45.47 | 218 | -0.82(-1.77%) |
Aug 18, 2022 | 46.30 | 46.44 | 46.28 | 46.28 | 1,848 | +0.15(+0.31%) |
Aug 17, 2022 | 46.29 | 46.29 | 46.04 | 46.14 | 1,525 | -0.48(-1.03%) |
Aug 16, 2022 | 46.47 | 46.62 | 46.47 | 46.62 | 548 | -0.32(-0.69%) |
Aug 15, 2022 | 47.14 | 47.15 | 46.94 | 46.94 | 12,188 | -0.06(-0.13%) |
Aug 12, 2022 | 46.83 | 47.00 | 46.83 | 47.00 | 598 | +0.80(+1.74%) |
Aug 11, 2022 | 46.82 | 46.82 | 46.20 | 46.20 | 6,607 | -0.84(-1.79%) |
Aug 10, 2022 | 46.90 | 47.04 | 46.77 | 47.04 | 1,633 | +0.61(+1.31%) |
Aug 09, 2022 | 46.56 | 46.56 | 46.42 | 46.43 | 1,892 | -0.30(-0.65%) |
Aug 08, 2022 | 46.81 | 47.02 | 46.73 | 46.73 | 1,200 | +0.33(+0.71%) |
Aug 05, 2022 | 46.18 | 46.41 | 46.16 | 46.41 | 2,741 | -0.80(-1.70%) |
Aug 04, 2022 | 47.03 | 47.23 | 46.85 | 47.21 | 13,181 | -0.09(-0.19%) |
Aug 03, 2022 | 46.47 | 47.30 | 46.47 | 47.30 | 588 | +0.89(+1.93%) |
Aug 02, 2022 | 46.99 | 47.03 | 46.40 | 46.40 | 1,346 | -0.78(-1.65%) |
Aug 01, 2022 | 47.17 | 47.33 | 47.16 | 47.18 | 1,929 | +0.00(+0.00%) |
Jul 29, 2022 | 46.91 | 47.59 | 46.88 | 47.18 | 70,342 | +0.28(+0.59%) |
Jul 28, 2022 | 47.00 | 47.00 | 46.88 | 46.90 | 583 | +0.36(+0.78%) |
Jul 27, 2022 | 46.61 | 46.80 | 46.54 | 46.54 | 520 | +0.32(+0.70%) |
Jul 26, 2022 | 46.16 | 46.22 | 46.16 | 46.22 | 1,319 | +0.08(+0.18%) |
Jul 25, 2022 | 46.29 | 46.29 | 46.13 | 46.13 | 383 | -0.67(-1.43%) |
Jul 22, 2022 | 46.96 | 46.96 | 46.80 | 46.80 | 476 | +0.49(+1.05%) |
Jul 21, 2022 | 45.68 | 46.32 | 45.68 | 46.32 | 1,843 | +0.76(+1.67%) |
Jul 20, 2022 | 45.51 | 45.57 | 45.51 | 45.55 | 1,304 | -0.00(-0.00%) |
Jul 19, 2022 | 45.47 | 45.56 | 45.41 | 45.56 | 601 | +0.20(+0.45%) |
Jul 18, 2022 | 45.38 | 45.45 | 45.35 | 45.35 | 1,342 | -0.49(-1.08%) |
Jul 15, 2022 | 45.36 | 45.92 | 45.36 | 45.84 | 17,397 | +0.53(+1.18%) |
Jul 14, 2022 | 45.20 | 45.37 | 45.14 | 45.31 | 5,515 | -0.44(-0.97%) |
Jul 13, 2022 | 44.54 | 45.75 | 44.54 | 45.75 | 2,060 | +0.58(+1.29%) |
Jul 12, 2022 | 45.31 | 45.31 | 45.17 | 45.17 | 2,221 | +0.12(+0.27%) |
Jul 11, 2022 | 45.23 | 45.33 | 45.05 | 45.05 | 841 | +0.23(+0.51%) |
Jul 08, 2022 | 44.84 | 44.84 | 44.69 | 44.82 | 11,210 | -0.12(-0.28%) |
Jul 07, 2022 | 45.15 | 45.17 | 44.91 | 44.94 | 1,659 | +0.00(+0.01%) |
Jul 06, 2022 | 44.97 | 45.08 | 44.94 | 44.94 | 1,975 | -0.30(-0.66%) |
Jul 05, 2022 | 45.26 | 45.38 | 45.13 | 45.24 | 28,150 | -0.05(-0.11%) |
Jul 01, 2022 | 45.06 | 45.34 | 45.01 | 45.29 | 1,398 | +0.45(+1.01%) |
Jun 30, 2022 | 44.99 | 44.99 | 44.84 | 44.84 | 5,374 | +0.15(+0.33%) |
Jun 29, 2022 | 44.58 | 44.69 | 44.58 | 44.69 | 496 | +0.36(+0.81%) |
Jun 28, 2022 | 44.07 | 44.33 | 44.06 | 44.33 | 1,720 | +0.05(+0.11%) |
Jun 27, 2022 | 44.65 | 44.65 | 44.28 | 44.28 | 3,337 | -0.67(-1.49%) |
Jun 24, 2022 | 45.23 | 45.23 | 44.92 | 44.95 | 1,817 | +0.07(+0.15%) |
Jun 23, 2022 | 45.15 | 45.15 | 44.89 | 44.89 | 1,025 | +0.37(+0.82%) |
Jun 22, 2022 | 44.66 | 44.66 | 44.52 | 44.52 | 486 | +0.51(+1.15%) |
Jun 21, 2022 | 44.54 | 44.54 | 44.02 | 44.02 | 259 | -0.87(-1.93%) |
Jun 17, 2022 | 44.54 | 45.01 | 44.54 | 44.88 | 630 | +0.14(+0.30%) |
Jun 16, 2022 | 43.42 | 44.75 | 43.42 | 44.75 | 981 | +0.16(+0.37%) |
Jun 15, 2022 | 44.22 | 44.58 | 44.13 | 44.58 | 1,530 | +0.84(+1.92%) |
Jun 14, 2022 | 44.17 | 44.35 | 43.74 | 43.74 | 2,847 | -0.28(-0.63%) |
Jun 13, 2022 | 44.22 | 44.27 | 43.55 | 44.02 | 1,930 | -1.46(-3.21%) |
Jun 10, 2022 | 45.30 | 45.48 | 45.25 | 45.48 | 1,455 | -0.38(-0.82%) |
Jun 09, 2022 | 46.18 | 46.18 | 45.86 | 45.86 | 4,817 | -0.39(-0.85%) |
Jun 08, 2022 | 46.46 | 46.49 | 46.25 | 46.25 | 1,499 | -0.46(-0.99%) |
Jun 07, 2022 | 46.66 | 46.92 | 46.66 | 46.71 | 2,847 | +0.51(+1.10%) |
Jun 06, 2022 | 46.64 | 46.64 | 46.18 | 46.21 | 6,249 | -0.47(-1.00%) |
Jun 03, 2022 | 46.67 | 46.67 | 46.67 | 46.67 | 321 | -0.24(-0.51%) |
Jun 02, 2022 | 46.81 | 46.91 | 46.81 | 46.91 | 2,664 | +0.03(+0.05%) |
Jun 01, 2022 | 47.36 | 47.36 | 46.76 | 46.89 | 1,342 | -0.34(-0.72%) |
May 31, 2022 | 46.80 | 47.39 | 46.80 | 47.22 | 4,309 | -0.56(-1.16%) |
May 27, 2022 | 47.65 | 47.78 | 47.65 | 47.78 | 407 | +0.31(+0.65%) |
May 26, 2022 | 47.52 | 47.58 | 47.38 | 47.47 | 4,199 | +0.00(+0.01%) |
May 25, 2022 | 47.18 | 47.47 | 47.17 | 47.47 | 3,976 | +0.67(+1.44%) |
May 24, 2022 | 46.09 | 46.79 | 46.09 | 46.79 | 2,062 | +0.97(+2.11%) |
May 23, 2022 | 45.84 | 45.84 | 45.76 | 45.83 | 1,772 | -0.28(-0.61%) |
May 20, 2022 | 45.88 | 46.11 | 45.88 | 46.11 | 1,535 | +0.41(+0.90%) |
May 19, 2022 | 46.03 | 46.03 | 45.59 | 45.70 | 7,691 | +0.10(+0.22%) |
May 18, 2022 | 45.30 | 45.60 | 45.30 | 45.60 | 948 | +0.30(+0.67%) |
May 17, 2022 | 45.31 | 45.35 | 45.26 | 45.29 | 1,468 | -0.29(-0.64%) |
May 16, 2022 | 45.60 | 45.60 | 45.51 | 45.58 | 795 | +0.02(+0.03%) |
May 13, 2022 | 45.75 | 45.80 | 45.46 | 45.57 | 1,500 | -0.47(-1.01%) |
May 12, 2022 | 46.30 | 46.50 | 46.03 | 46.03 | 1,766 | -0.08(-0.17%) |
May 11, 2022 | 45.31 | 46.26 | 45.31 | 46.11 | 1,565 | +0.42(+0.91%) |
May 10, 2022 | 45.88 | 45.92 | 45.66 | 45.69 | 7,304 | +0.32(+0.71%) |
May 09, 2022 | 44.98 | 45.37 | 44.90 | 45.37 | 5,232 | +0.14(+0.31%) |
May 06, 2022 | 45.23 | 45.54 | 45.23 | 45.23 | 2,537 | -0.52(-1.13%) |
May 05, 2022 | 45.74 | 45.75 | 45.37 | 45.75 | 2,392 | -1.32(-2.81%) |
May 04, 2022 | 46.11 | 47.07 | 46.11 | 47.07 | 1,796 | +0.62(+1.33%) |
May 03, 2022 | 46.78 | 46.81 | 46.43 | 46.45 | 8,766 | +0.51(+1.12%) |