Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.59 | 47.62 | 47.58 | 47.61 | 216,158 | +0.05(+0.10%) |
Jan 30, 2024 | 47.56 | 47.64 | 47.55 | 47.56 | 212,968 | -0.02(-0.04%) |
Jan 29, 2024 | 47.56 | 47.59 | 47.56 | 47.58 | 206,604 | +0.02(+0.04%) |
Jan 26, 2024 | 47.53 | 47.56 | 47.53 | 47.56 | 189,297 | +0.01(+0.02%) |
Jan 25, 2024 | 47.46 | 47.55 | 47.46 | 47.55 | 200,347 | +0.05(+0.11%) |
Jan 24, 2024 | 47.55 | 47.55 | 47.49 | 47.49 | 285,859 | +0.00(+0.01%) |
Jan 23, 2024 | 47.47 | 47.50 | 47.47 | 47.49 | 188,190 | +0.01(+0.02%) |
Jan 22, 2024 | 47.49 | 47.51 | 47.48 | 47.48 | 239,474 | +0.02(+0.04%) |
Jan 19, 2024 | 47.48 | 47.49 | 47.46 | 47.46 | 341,300 | -0.04(-0.08%) |
Jan 18, 2024 | 47.46 | 47.50 | 47.46 | 47.50 | 167,190 | +0.03(+0.06%) |
Jan 17, 2024 | 47.49 | 47.49 | 47.44 | 47.47 | 450,066 | -0.01(-0.02%) |
Jan 16, 2024 | 47.48 | 47.50 | 47.47 | 47.48 | 275,949 | -0.02(-0.04%) |
Jan 12, 2024 | 47.50 | 47.51 | 47.49 | 47.50 | 332,930 | +0.02(+0.04%) |
Jan 11, 2024 | 47.42 | 47.49 | 47.42 | 47.48 | 400,488 | +0.07(+0.14%) |
Jan 10, 2024 | 47.38 | 47.41 | 47.37 | 47.41 | 381,662 | +0.03(+0.06%) |
Jan 09, 2024 | 47.39 | 47.40 | 47.36 | 47.38 | 588,649 | +0.02(+0.04%) |
Jan 08, 2024 | 47.33 | 47.37 | 47.33 | 47.36 | 1,294,651 | +0.04(+0.08%) |
Jan 05, 2024 | 47.32 | 47.37 | 47.32 | 47.32 | 836,751 | +0.00(+0.00%) |
Jan 04, 2024 | 47.34 | 47.35 | 47.32 | 47.32 | 411,970 | -0.02(-0.04%) |
Jan 03, 2024 | 47.32 | 47.35 | 47.31 | 47.34 | 1,088,960 | +0.02(+0.04%) |
Jan 02, 2024 | 47.32 | 47.35 | 47.31 | 47.32 | 1,037,435 | -0.02(-0.04%) |
Dec 29, 2023 | 47.34 | 47.36 | 47.33 | 47.34 | 468,086 | +0.01(+0.02%) |
Dec 28, 2023 | 47.33 | 47.36 | 47.32 | 47.33 | 377,828 | -0.01(-0.02%) |
Dec 27, 2023 | 47.31 | 47.35 | 47.29 | 47.34 | 190,472 | +0.04(+0.08%) |
Dec 26, 2023 | 47.28 | 47.30 | 47.27 | 47.30 | 359,814 | +0.03(+0.06%) |
Dec 22, 2023 | 47.25 | 47.30 | 47.25 | 47.27 | 702,914 | -0.00(-0.01%) |
Dec 21, 2023 | 47.26 | 47.29 | 47.21 | 47.28 | 432,611 | +0.05(+0.10%) |
Dec 20, 2023 | 47.21 | 47.25 | 47.21 | 47.23 | 651,168 | +0.04(+0.08%) |
Dec 19, 2023 | 47.19 | 47.22 | 47.19 | 47.19 | 742,943 | +0.01(+0.02%) |
Dec 18, 2023 | 47.18 | 47.22 | 47.18 | 47.18 | 264,594 | -0.02(-0.04%) |
Dec 15, 2023 | 47.16 | 47.22 | 47.16 | 47.20 | 226,077 | +0.04(+0.08%) |
Dec 14, 2023 | 47.18 | 47.20 | 47.16 | 47.16 | 570,060 | +0.02(+0.04%) |
Dec 13, 2023 | 47.04 | 47.14 | 47.04 | 47.14 | 250,141 | +0.11(+0.23%) |
Dec 12, 2023 | 46.99 | 47.05 | 46.99 | 47.03 | 265,907 | +0.02(+0.05%) |
Dec 11, 2023 | 47.01 | 47.03 | 47.00 | 47.01 | 433,532 | -0.00(-0.01%) |
Dec 08, 2023 | 46.99 | 47.03 | 46.99 | 47.01 | 200,122 | -0.05(-0.10%) |
Dec 07, 2023 | 47.03 | 47.07 | 47.03 | 47.06 | 212,399 | +0.05(+0.10%) |
Dec 06, 2023 | 46.99 | 47.04 | 46.99 | 47.01 | 266,746 | +0.01(+0.02%) |
Dec 05, 2023 | 47.01 | 47.02 | 46.97 | 47.00 | 338,546 | +0.04(+0.08%) |
Dec 04, 2023 | 47.01 | 47.05 | 46.96 | 46.96 | 758,638 | -0.06(-0.12%) |
Dec 01, 2023 | 46.96 | 47.02 | 46.95 | 47.02 | 277,884 | +0.10(+0.22%) |
Nov 30, 2023 | 46.96 | 47.02 | 46.92 | 46.92 | 553,568 | -0.04(-0.08%) |
Nov 29, 2023 | 46.90 | 47.00 | 46.90 | 46.96 | 693,483 | +0.07(+0.15%) |
Nov 28, 2023 | 46.86 | 46.91 | 46.84 | 46.89 | 587,642 | +0.04(+0.08%) |
Nov 27, 2023 | 46.83 | 46.87 | 46.82 | 46.85 | 379,140 | +0.03(+0.06%) |
Nov 24, 2023 | 46.86 | 46.86 | 46.82 | 46.82 | 50,823 | -0.02(-0.04%) |
Nov 22, 2023 | 46.80 | 46.89 | 46.79 | 46.84 | 192,655 | +0.02(+0.04%) |
Nov 21, 2023 | 46.83 | 46.83 | 46.79 | 46.82 | 463,842 | +0.02(+0.04%) |
Nov 20, 2023 | 46.77 | 46.82 | 46.70 | 46.80 | 297,207 | +0.03(+0.06%) |
Nov 17, 2023 | 46.78 | 46.79 | 46.75 | 46.77 | 459,817 | +0.01(+0.03%) |
Nov 16, 2023 | 46.73 | 46.77 | 46.70 | 46.76 | 407,771 | +0.07(+0.16%) |
Nov 15, 2023 | 46.73 | 46.73 | 46.67 | 46.69 | 488,681 | -0.02(-0.04%) |
Nov 14, 2023 | 46.68 | 46.72 | 46.65 | 46.71 | 455,574 | +0.09(+0.19%) |
Nov 13, 2023 | 46.63 | 46.64 | 46.60 | 46.62 | 556,297 | +0.02(+0.04%) |
Nov 10, 2023 | 46.64 | 46.66 | 46.60 | 46.60 | 1,667,111 | -0.04(-0.08%) |
Nov 09, 2023 | 46.65 | 46.67 | 46.64 | 46.64 | 248,659 | +0.01(+0.02%) |
Nov 08, 2023 | 46.63 | 46.66 | 46.59 | 46.63 | 362,459 | +0.02(+0.04%) |
Nov 07, 2023 | 46.66 | 46.66 | 46.61 | 46.61 | 785,216 | -0.04(-0.08%) |
Nov 06, 2023 | 46.63 | 46.65 | 46.60 | 46.65 | 224,802 | +0.04(+0.08%) |
Nov 03, 2023 | 46.59 | 46.63 | 46.56 | 46.61 | 481,544 | +0.02(+0.04%) |
Nov 02, 2023 | 46.59 | 46.72 | 46.56 | 46.59 | 640,160 | +0.03(+0.06%) |
Nov 01, 2023 | 46.55 | 46.61 | 46.48 | 46.56 | 592,077 | +0.03(+0.07%) |
Oct 31, 2023 | 46.54 | 46.55 | 46.52 | 46.52 | 373,322 | +0.01(+0.02%) |
Oct 30, 2023 | 46.49 | 46.52 | 46.46 | 46.52 | 480,085 | +0.02(+0.04%) |
Oct 27, 2023 | 46.48 | 46.52 | 46.48 | 46.50 | 557,877 | +0.01(+0.02%) |
Oct 26, 2023 | 46.48 | 46.51 | 46.47 | 46.49 | 443,833 | +0.01(+0.02%) |
Oct 25, 2023 | 46.45 | 46.48 | 46.44 | 46.48 | 323,708 | +0.03(+0.06%) |
Oct 24, 2023 | 46.45 | 46.47 | 46.43 | 46.45 | 366,195 | +0.00(+0.01%) |
Oct 23, 2023 | 46.44 | 46.45 | 46.42 | 46.44 | 407,203 | -0.00(-0.01%) |
Oct 20, 2023 | 46.41 | 46.45 | 46.40 | 46.45 | 394,145 | +0.06(+0.13%) |
Oct 19, 2023 | 46.37 | 46.41 | 46.36 | 46.39 | 325,100 | -0.01(-0.02%) |
Oct 18, 2023 | 46.38 | 46.40 | 46.36 | 46.40 | 475,013 | -0.01(-0.02%) |
Oct 17, 2023 | 46.41 | 46.43 | 46.39 | 46.41 | 538,700 | -0.02(-0.04%) |
Oct 16, 2023 | 46.43 | 46.46 | 46.42 | 46.43 | 474,382 | -0.01(-0.02%) |
Oct 13, 2023 | 46.40 | 46.45 | 46.38 | 46.44 | 450,638 | +0.04(+0.08%) |
Oct 12, 2023 | 46.42 | 46.44 | 46.38 | 46.40 | 486,086 | +0.00(+0.00%) |
Oct 11, 2023 | 46.40 | 46.43 | 46.39 | 46.40 | 401,752 | +0.00(+0.00%) |
Oct 10, 2023 | 46.39 | 46.43 | 46.37 | 46.40 | 645,642 | +0.00(+0.00%) |
Oct 09, 2023 | 46.37 | 46.41 | 46.37 | 46.40 | 544,003 | +0.06(+0.13%) |
Oct 06, 2023 | 46.32 | 46.38 | 46.32 | 46.34 | 504,750 | -0.01(-0.02%) |
Oct 05, 2023 | 46.32 | 46.38 | 46.31 | 46.35 | 336,564 | +0.02(+0.04%) |
Oct 04, 2023 | 46.32 | 46.36 | 46.28 | 46.33 | 510,028 | +0.03(+0.06%) |
Oct 03, 2023 | 46.30 | 46.32 | 46.26 | 46.30 | 799,968 | +0.01(+0.02%) |
Oct 02, 2023 | 46.31 | 46.32 | 46.28 | 46.29 | 379,663 | -0.03(-0.06%) |
Sep 29, 2023 | 46.31 | 46.35 | 46.28 | 46.32 | 301,701 | +0.00(+0.00%) |
Sep 28, 2023 | 46.28 | 46.33 | 46.28 | 46.32 | 341,075 | +0.02(+0.04%) |
Sep 27, 2023 | 46.27 | 46.31 | 46.27 | 46.30 | 208,108 | +0.00(+0.00%) |
Sep 26, 2023 | 46.31 | 46.31 | 46.27 | 46.30 | 462,044 | +0.01(+0.02%) |
Sep 25, 2023 | 46.27 | 46.30 | 46.29 | 46.29 | 262,617 | +0.02(+0.04%) |
Sep 22, 2023 | 46.25 | 46.27 | 46.23 | 46.27 | 497,147 | +0.03(+0.06%) |
Sep 21, 2023 | 46.23 | 46.26 | 46.23 | 46.24 | 463,449 | -0.01(-0.02%) |
Sep 20, 2023 | 46.26 | 46.26 | 46.24 | 46.25 | 229,359 | -0.01(-0.02%) |
Sep 19, 2023 | 46.27 | 46.27 | 46.25 | 46.26 | 580,454 | -0.01(-0.02%) |
Sep 18, 2023 | 46.24 | 46.27 | 46.24 | 46.27 | 243,911 | +0.02(+0.04%) |
Sep 15, 2023 | 46.24 | 46.29 | 46.24 | 46.25 | 382,223 | -0.01(-0.02%) |
Sep 14, 2023 | 46.22 | 46.26 | 46.22 | 46.26 | 215,599 | +0.03(+0.06%) |
Sep 13, 2023 | 46.22 | 46.27 | 46.22 | 46.23 | 751,434 | -0.01(-0.02%) |
Sep 12, 2023 | 46.25 | 46.27 | 46.22 | 46.24 | 892,334 | -0.03(-0.06%) |
Sep 11, 2023 | 46.22 | 46.27 | 46.22 | 46.27 | 263,126 | +0.03(+0.06%) |
Sep 08, 2023 | 46.25 | 46.25 | 46.21 | 46.24 | 220,625 | +0.02(+0.04%) |
Sep 07, 2023 | 46.21 | 46.23 | 46.20 | 46.22 | 225,207 | -0.01(-0.02%) |
Sep 06, 2023 | 46.25 | 46.25 | 46.20 | 46.23 | 318,029 | -0.01(-0.02%) |
Sep 05, 2023 | 46.19 | 46.24 | 46.19 | 46.24 | 513,840 | +0.06(+0.13%) |
Sep 01, 2023 | 46.22 | 46.22 | 46.18 | 46.19 | 476,499 | -0.01(-0.02%) |
Aug 31, 2023 | 46.20 | 46.20 | 46.17 | 46.19 | 279,189 | +0.00(+0.00%) |
Aug 30, 2023 | 46.19 | 46.20 | 46.17 | 46.19 | 514,453 | +0.02(+0.04%) |
Aug 29, 2023 | 46.13 | 46.17 | 46.12 | 46.17 | 888,379 | +0.04(+0.08%) |
Aug 28, 2023 | 46.12 | 46.13 | 46.11 | 46.13 | 210,373 | +0.03(+0.06%) |
Aug 25, 2023 | 46.11 | 46.12 | 46.08 | 46.11 | 281,312 | -0.02(-0.04%) |
Aug 24, 2023 | 46.11 | 46.12 | 46.11 | 46.12 | 174,160 | -0.01(-0.02%) |
Aug 23, 2023 | 46.10 | 46.13 | 46.09 | 46.13 | 529,538 | +0.04(+0.08%) |
Aug 22, 2023 | 46.07 | 46.10 | 46.06 | 46.10 | 452,368 | +0.02(+0.04%) |
Aug 21, 2023 | 46.08 | 46.10 | 46.07 | 46.08 | 360,131 | -0.02(-0.04%) |
Aug 18, 2023 | 46.05 | 46.10 | 46.05 | 46.10 | 342,224 | +0.04(+0.08%) |
Aug 17, 2023 | 46.07 | 46.07 | 46.03 | 46.06 | 424,891 | +0.01(+0.02%) |
Aug 16, 2023 | 46.09 | 46.09 | 46.04 | 46.05 | 536,133 | -0.01(-0.02%) |
Aug 15, 2023 | 46.05 | 46.08 | 46.05 | 46.06 | 313,324 | -0.01(-0.02%) |
Aug 14, 2023 | 46.06 | 46.07 | 46.04 | 46.07 | 531,104 | +0.00(+0.00%) |
Aug 11, 2023 | 46.07 | 46.07 | 46.05 | 46.07 | 275,081 | -0.01(-0.02%) |
Aug 10, 2023 | 46.07 | 46.11 | 46.07 | 46.08 | 206,254 | +0.01(+0.02%) |
Aug 09, 2023 | 46.09 | 46.10 | 46.07 | 46.07 | 425,850 | +0.00(+0.00%) |
Aug 08, 2023 | 46.07 | 46.09 | 46.04 | 46.07 | 696,365 | +0.01(+0.02%) |
Aug 07, 2023 | 46.05 | 46.07 | 46.04 | 46.06 | 464,019 | +0.01(+0.02%) |
Aug 04, 2023 | 46.04 | 46.05 | 46.03 | 46.05 | 342,681 | +0.01(+0.02%) |
Aug 03, 2023 | 45.99 | 46.04 | 45.99 | 46.04 | 355,694 | +0.04(+0.08%) |
Aug 02, 2023 | 46.01 | 46.03 | 45.98 | 46.00 | 646,918 | +0.01(+0.02%) |
Aug 01, 2023 | 46.01 | 46.01 | 45.98 | 45.99 | 854,187 | +0.01(+0.02%) |
Jul 31, 2023 | 45.95 | 45.99 | 45.93 | 45.98 | 361,867 | +0.04(+0.08%) |
Jul 28, 2023 | 45.92 | 45.96 | 45.92 | 45.94 | 387,166 | +0.01(+0.02%) |
Jul 27, 2023 | 45.97 | 45.97 | 45.91 | 45.93 | 659,354 | -0.03(-0.06%) |
Jul 26, 2023 | 45.90 | 45.96 | 45.89 | 45.96 | 448,654 | +0.08(+0.17%) |
Jul 25, 2023 | 45.88 | 45.91 | 45.88 | 45.88 | 626,715 | -0.01(-0.02%) |
Jul 24, 2023 | 45.90 | 45.92 | 45.88 | 45.89 | 724,989 | -0.02(-0.04%) |
Jul 21, 2023 | 45.87 | 45.91 | 45.87 | 45.91 | 502,813 | +0.04(+0.08%) |
Jul 20, 2023 | 45.86 | 45.89 | 45.86 | 45.87 | 442,778 | -0.01(-0.02%) |
Jul 19, 2023 | 45.85 | 45.88 | 45.85 | 45.88 | 515,127 | +0.02(+0.04%) |
Jul 18, 2023 | 45.87 | 45.89 | 45.85 | 45.87 | 746,446 | +0.01(+0.02%) |
Jul 17, 2023 | 45.84 | 45.87 | 45.84 | 45.86 | 439,622 | +0.01(+0.02%) |
Jul 14, 2023 | 45.88 | 45.88 | 45.85 | 45.85 | 669,930 | -0.02(-0.04%) |
Jul 13, 2023 | 45.82 | 45.88 | 45.81 | 45.87 | 420,221 | +0.05(+0.10%) |
Jul 12, 2023 | 45.82 | 45.85 | 45.80 | 45.82 | 687,613 | +0.00(+0.00%) |
Jul 11, 2023 | 45.80 | 45.82 | 45.78 | 45.82 | 457,107 | +0.04(+0.08%) |
Jul 10, 2023 | 45.77 | 45.78 | 45.74 | 45.78 | 596,708 | +0.04(+0.08%) |
Jul 07, 2023 | 45.70 | 45.77 | 45.70 | 45.74 | 410,712 | +0.02(+0.04%) |
Jul 06, 2023 | 45.70 | 45.74 | 45.69 | 45.72 | 924,331 | -0.03(-0.06%) |
Jul 05, 2023 | 45.70 | 45.75 | 45.70 | 45.75 | 274,863 | +0.03(+0.06%) |
Jul 03, 2023 | 45.64 | 45.73 | 45.64 | 45.72 | 352,443 | +0.05(+0.11%) |
Jun 30, 2023 | 45.68 | 45.69 | 45.67 | 45.67 | 395,394 | +0.01(+0.02%) |
Jun 29, 2023 | 45.69 | 45.69 | 45.64 | 45.66 | 500,460 | -0.05(-0.10%) |
Jun 28, 2023 | 45.65 | 45.71 | 45.65 | 45.71 | 1,018,403 | +0.04(+0.08%) |
Jun 27, 2023 | 45.69 | 45.70 | 45.67 | 45.67 | 333,943 | -0.05(-0.10%) |
Jun 26, 2023 | 45.68 | 45.72 | 45.66 | 45.72 | 233,372 | +0.06(+0.13%) |
Jun 23, 2023 | 45.64 | 45.66 | 45.64 | 45.66 | 211,809 | +0.01(+0.02%) |
Jun 22, 2023 | 45.66 | 45.66 | 45.64 | 45.65 | 217,586 | +0.02(+0.04%) |
Jun 21, 2023 | 45.65 | 45.66 | 45.61 | 45.63 | 981,972 | +0.00(+0.00%) |
Jun 20, 2023 | 45.58 | 45.64 | 45.58 | 45.63 | 275,650 | +0.03(+0.06%) |
Jun 16, 2023 | 45.60 | 45.60 | 45.57 | 45.60 | 214,232 | +0.00(+0.00%) |
Jun 15, 2023 | 45.58 | 45.61 | 45.57 | 45.60 | 392,723 | +0.04(+0.08%) |
Jun 14, 2023 | 45.58 | 45.61 | 45.54 | 45.57 | 336,359 | -0.02(-0.04%) |
Jun 13, 2023 | 45.61 | 45.61 | 45.57 | 45.58 | 508,223 | +0.00(+0.00%) |
Jun 12, 2023 | 45.56 | 45.58 | 45.56 | 45.58 | 296,984 | +0.01(+0.02%) |
Jun 09, 2023 | 45.57 | 45.58 | 45.55 | 45.57 | 744,718 | +0.00(+0.00%) |
Jun 08, 2023 | 45.58 | 45.59 | 45.57 | 45.57 | 528,102 | +0.01(+0.02%) |
Jun 07, 2023 | 45.57 | 45.62 | 45.55 | 45.57 | 282,437 | -0.03(-0.06%) |
Jun 06, 2023 | 45.57 | 45.59 | 45.56 | 45.59 | 294,339 | +0.04(+0.08%) |
Jun 05, 2023 | 45.57 | 45.59 | 45.52 | 45.56 | 340,485 | +0.01(+0.02%) |
Jun 02, 2023 | 45.56 | 45.59 | 45.54 | 45.55 | 177,193 | -0.02(-0.04%) |
Jun 01, 2023 | 45.58 | 45.64 | 45.56 | 45.57 | 239,906 | +0.03(+0.06%) |
May 31, 2023 | 45.53 | 45.58 | 45.51 | 45.54 | 386,652 | +0.01(+0.02%) |
May 30, 2023 | 45.44 | 45.53 | 45.44 | 45.53 | 135,576 | +0.09(+0.19%) |
May 26, 2023 | 45.52 | 45.52 | 45.41 | 45.44 | 346,833 | -0.03(-0.06%) |
May 25, 2023 | 45.49 | 45.52 | 45.46 | 45.47 | 415,198 | -0.04(-0.08%) |
May 24, 2023 | 45.48 | 45.51 | 45.46 | 45.51 | 634,893 | +0.01(+0.02%) |
May 23, 2023 | 45.45 | 45.51 | 45.45 | 45.50 | 195,245 | +0.04(+0.08%) |
May 22, 2023 | 45.45 | 45.50 | 45.45 | 45.46 | 257,472 | +0.00(+0.00%) |
May 19, 2023 | 45.44 | 45.48 | 45.44 | 45.46 | 198,240 | +0.03(+0.06%) |
May 18, 2023 | 45.42 | 45.52 | 45.42 | 45.43 | 403,542 | -0.03(-0.06%) |
May 17, 2023 | 45.50 | 45.53 | 45.46 | 45.46 | 1,176,636 | -0.05(-0.10%) |
May 16, 2023 | 45.47 | 45.52 | 45.47 | 45.51 | 301,246 | +0.00(+0.00%) |
May 15, 2023 | 45.50 | 45.53 | 45.50 | 45.51 | 213,987 | +0.04(+0.08%) |
May 12, 2023 | 45.46 | 45.51 | 45.46 | 45.47 | 260,435 | -0.03(-0.06%) |
May 11, 2023 | 45.47 | 45.52 | 45.47 | 45.50 | 251,139 | -0.03(-0.06%) |
May 10, 2023 | 45.44 | 45.53 | 45.44 | 45.53 | 228,116 | +0.06(+0.13%) |
May 09, 2023 | 45.40 | 45.47 | 45.40 | 45.47 | 353,870 | +0.02(+0.04%) |
May 08, 2023 | 45.45 | 45.46 | 45.43 | 45.45 | 208,622 | +0.05(+0.10%) |
May 05, 2023 | 45.46 | 45.46 | 45.40 | 45.40 | 176,529 | -0.07(-0.15%) |
May 04, 2023 | 45.62 | 45.62 | 45.46 | 45.47 | 388,621 | +0.01(+0.02%) |
May 03, 2023 | 45.53 | 45.53 | 45.45 | 45.46 | 343,561 | -0.01(-0.02%) |
May 02, 2023 | 45.40 | 45.48 | 45.39 | 45.47 | 243,545 | +0.10(+0.23%) |
May 01, 2023 | 45.42 | 45.44 | 45.37 | 45.37 | 293,479 | -0.10(-0.22%) |
Apr 28, 2023 | 45.45 | 45.46 | 45.41 | 45.46 | 314,931 | +0.08(+0.17%) |
Apr 27, 2023 | 45.41 | 45.41 | 45.37 | 45.39 | 252,237 | -0.05(-0.10%) |
Apr 26, 2023 | 45.43 | 45.45 | 45.41 | 45.44 | 249,958 | -0.05(-0.10%) |
Apr 25, 2023 | 45.41 | 45.49 | 45.41 | 45.48 | 474,056 | +0.08(+0.17%) |
Apr 24, 2023 | 45.41 | 45.41 | 45.37 | 45.41 | 199,923 | +0.02(+0.04%) |
Apr 21, 2023 | 45.44 | 45.44 | 45.35 | 45.39 | 161,789 | +0.03(+0.06%) |
Apr 20, 2023 | 45.34 | 45.38 | 45.34 | 45.36 | 218,339 | +0.04(+0.08%) |
Apr 19, 2023 | 45.30 | 45.33 | 45.30 | 45.32 | 202,030 | +0.02(+0.04%) |
Apr 18, 2023 | 45.30 | 45.33 | 45.30 | 45.30 | 214,916 | -0.01(-0.02%) |
Apr 17, 2023 | 45.28 | 45.33 | 45.28 | 45.31 | 455,894 | +0.02(+0.04%) |
Apr 14, 2023 | 45.29 | 45.32 | 45.26 | 45.29 | 168,269 | -0.03(-0.06%) |
Apr 13, 2023 | 45.26 | 45.32 | 45.26 | 45.32 | 292,218 | +0.05(+0.10%) |
Apr 12, 2023 | 45.25 | 45.28 | 45.25 | 45.27 | 195,566 | +0.02(+0.04%) |
Apr 11, 2023 | 45.23 | 45.27 | 45.23 | 45.26 | 218,221 | +0.02(+0.04%) |
Apr 10, 2023 | 45.27 | 45.27 | 45.22 | 45.24 | 249,962 | -0.02(-0.04%) |
Apr 06, 2023 | 45.27 | 45.29 | 45.23 | 45.26 | 302,756 | -0.04(-0.08%) |
Apr 05, 2023 | 45.28 | 45.31 | 45.28 | 45.29 | 210,945 | +0.02(+0.04%) |
Apr 04, 2023 | 45.26 | 45.28 | 45.22 | 45.27 | 185,395 | +0.07(+0.15%) |
Apr 03, 2023 | 45.20 | 45.24 | 45.19 | 45.21 | 192,030 | +0.00(+0.00%) |
Mar 31, 2023 | 45.19 | 45.23 | 45.15 | 45.21 | 1,150,516 | +0.05(+0.12%) |
Mar 30, 2023 | 45.19 | 45.19 | 45.15 | 45.15 | 328,783 | +0.00(+0.01%) |
Mar 29, 2023 | 45.16 | 45.16 | 45.13 | 45.15 | 200,474 | +0.02(+0.04%) |
Mar 28, 2023 | 45.12 | 45.14 | 45.11 | 45.13 | 431,822 | +0.05(+0.11%) |
Mar 27, 2023 | 45.13 | 45.13 | 45.06 | 45.08 | 394,252 | -0.08(-0.17%) |
Mar 24, 2023 | 45.13 | 45.17 | 45.13 | 45.16 | 166,538 | +0.02(+0.04%) |
Mar 23, 2023 | 45.11 | 45.18 | 45.11 | 45.14 | 285,855 | +0.04(+0.08%) |
Mar 22, 2023 | 45.03 | 45.12 | 45.03 | 45.10 | 535,641 | +0.10(+0.23%) |
Mar 21, 2023 | 45.03 | 45.03 | 44.95 | 45.00 | 270,483 | +0.00(+0.00%) |
Mar 20, 2023 | 45.04 | 45.05 | 44.95 | 45.00 | 403,450 | -0.07(-0.15%) |
Mar 17, 2023 | 45.06 | 45.07 | 45.02 | 45.06 | 266,627 | +0.01(+0.02%) |
Mar 16, 2023 | 45.14 | 45.14 | 45.00 | 45.06 | 381,866 | -0.09(-0.19%) |
Mar 15, 2023 | 45.10 | 45.15 | 45.04 | 45.14 | 609,027 | +0.04(+0.08%) |
Mar 14, 2023 | 45.23 | 45.23 | 45.02 | 45.10 | 364,359 | -0.23(-0.50%) |
Mar 13, 2023 | 45.23 | 45.34 | 45.23 | 45.33 | 434,268 | +0.05(+0.10%) |
Mar 10, 2023 | 45.28 | 45.30 | 45.26 | 45.28 | 299,583 | +0.04(+0.08%) |
Mar 09, 2023 | 45.27 | 45.27 | 45.23 | 45.24 | 159,432 | -0.01(-0.02%) |
Mar 08, 2023 | 45.23 | 45.25 | 45.20 | 45.25 | 494,977 | +0.04(+0.08%) |
Mar 07, 2023 | 45.23 | 45.23 | 45.21 | 45.22 | 367,919 | +0.03(+0.06%) |
Mar 06, 2023 | 45.19 | 45.22 | 45.19 | 45.19 | 266,539 | -0.01(-0.02%) |
Mar 03, 2023 | 45.18 | 45.22 | 45.18 | 45.20 | 233,882 | +0.03(+0.06%) |
Mar 02, 2023 | 45.18 | 45.21 | 45.17 | 45.17 | 285,504 | +0.01(+0.02%) |
Mar 01, 2023 | 45.22 | 45.22 | 45.16 | 45.16 | 477,332 | -0.03(-0.07%) |
Feb 28, 2023 | 45.17 | 45.19 | 45.15 | 45.19 | 700,399 | +0.04(+0.08%) |
Feb 27, 2023 | 45.14 | 45.20 | 45.14 | 45.15 | 199,238 | +0.04(+0.08%) |
Feb 24, 2023 | 45.15 | 45.17 | 45.11 | 45.12 | 262,207 | -0.05(-0.10%) |
Feb 23, 2023 | 45.15 | 45.17 | 45.14 | 45.16 | 330,707 | +0.02(+0.04%) |
Feb 22, 2023 | 45.15 | 45.16 | 45.13 | 45.14 | 323,746 | -0.02(-0.04%) |
Feb 21, 2023 | 45.15 | 45.19 | 45.13 | 45.16 | 738,190 | +0.04(+0.08%) |
Feb 17, 2023 | 45.09 | 45.15 | 45.09 | 45.13 | 478,947 | +0.01(+0.02%) |
Feb 16, 2023 | 45.09 | 45.15 | 45.09 | 45.12 | 657,635 | +0.01(+0.03%) |
Feb 15, 2023 | 45.10 | 45.12 | 45.09 | 45.10 | 562,766 | +0.02(+0.05%) |
Feb 14, 2023 | 45.09 | 45.13 | 45.06 | 45.08 | 2,749,175 | +0.00(+0.00%) |
Feb 13, 2023 | 45.08 | 45.11 | 45.08 | 45.08 | 671,547 | -0.03(-0.06%) |
Feb 10, 2023 | 45.11 | 45.13 | 45.08 | 45.11 | 435,928 | +0.03(+0.06%) |
Feb 09, 2023 | 45.10 | 45.10 | 45.06 | 45.08 | 237,204 | +0.01(+0.02%) |
Feb 08, 2023 | 45.08 | 45.10 | 45.06 | 45.07 | 835,896 | +0.03(+0.06%) |
Feb 07, 2023 | 45.06 | 45.08 | 45.04 | 45.04 | 457,728 | +0.00(+0.00%) |
Feb 06, 2023 | 45.01 | 45.04 | 45.01 | 45.04 | 332,342 | +0.05(+0.11%) |
Feb 03, 2023 | 44.98 | 45.01 | 44.98 | 44.99 | 442,702 | +0.00(+0.00%) |
Feb 02, 2023 | 45.01 | 45.03 | 44.99 | 44.99 | 1,023,418 | -0.04(-0.08%) |