Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.67 | 48.68 | 48.67 | 48.67 | 3,351,629 | +0.00(+0.00%) |
Oct 30, 2023 | 48.67 | 48.68 | 48.67 | 48.67 | 2,663,605 | -0.01(-0.02%) |
Oct 27, 2023 | 48.66 | 48.68 | 48.65 | 48.68 | 3,113,600 | +0.03(+0.06%) |
Oct 26, 2023 | 48.65 | 48.66 | 48.64 | 48.65 | 3,131,750 | +0.02(+0.04%) |
Oct 25, 2023 | 48.64 | 48.65 | 48.63 | 48.63 | 3,164,893 | -0.02(-0.04%) |
Oct 24, 2023 | 48.63 | 48.65 | 48.62 | 48.65 | 3,314,074 | +0.02(+0.04%) |
Oct 23, 2023 | 48.61 | 48.63 | 48.61 | 48.63 | 4,330,703 | +0.02(+0.04%) |
Oct 20, 2023 | 48.59 | 48.61 | 48.57 | 48.61 | 6,353,540 | +0.04(+0.08%) |
Oct 19, 2023 | 48.56 | 48.57 | 48.55 | 48.57 | 3,195,825 | +0.02(+0.04%) |
Oct 18, 2023 | 48.57 | 48.57 | 48.55 | 48.55 | 2,900,064 | +0.00(+0.00%) |
Oct 17, 2023 | 48.56 | 48.57 | 48.55 | 48.55 | 2,456,497 | -0.01(-0.02%) |
Oct 16, 2023 | 48.57 | 48.57 | 48.56 | 48.56 | 2,666,730 | +0.01(+0.02%) |
Oct 13, 2023 | 48.56 | 48.56 | 48.55 | 48.55 | 3,244,951 | +0.01(+0.02%) |
Oct 12, 2023 | 48.54 | 48.56 | 48.54 | 48.54 | 2,567,153 | +0.00(+0.00%) |
Oct 11, 2023 | 48.54 | 48.55 | 48.54 | 48.54 | 2,554,043 | +0.00(+0.00%) |
Oct 10, 2023 | 48.53 | 48.54 | 48.53 | 48.54 | 2,847,975 | +0.01(+0.02%) |
Oct 09, 2023 | 48.52 | 48.53 | 48.50 | 48.53 | 2,377,876 | +0.04(+0.08%) |
Oct 06, 2023 | 48.51 | 48.51 | 48.49 | 48.49 | 3,062,083 | -0.02(-0.04%) |
Oct 05, 2023 | 48.52 | 48.52 | 48.50 | 48.51 | 3,279,716 | +0.02(+0.04%) |
Oct 04, 2023 | 48.43 | 48.49 | 48.43 | 48.49 | 17,046,544 | +0.06(+0.12%) |
Oct 03, 2023 | 48.45 | 48.46 | 48.43 | 48.43 | 6,143,682 | -0.01(-0.02%) |
Oct 02, 2023 | 48.46 | 48.47 | 48.44 | 48.44 | 5,774,279 | +0.00(+0.00%) |
Sep 29, 2023 | 48.46 | 48.48 | 48.44 | 48.44 | 5,358,022 | -0.02(-0.04%) |
Sep 28, 2023 | 48.44 | 48.46 | 48.44 | 48.46 | 3,610,043 | +0.03(+0.06%) |
Sep 27, 2023 | 48.44 | 48.46 | 48.43 | 48.43 | 2,954,843 | +0.00(+0.00%) |
Sep 26, 2023 | 48.43 | 48.45 | 48.43 | 48.43 | 3,791,069 | +0.00(+0.00%) |
Sep 25, 2023 | 48.43 | 48.44 | 48.42 | 48.43 | 3,443,076 | +0.00(+0.00%) |
Sep 22, 2023 | 48.42 | 48.44 | 48.41 | 48.43 | 6,162,469 | +0.02(+0.04%) |
Sep 21, 2023 | 48.39 | 48.43 | 48.38 | 48.41 | 9,579,578 | +0.03(+0.06%) |
Sep 20, 2023 | 48.39 | 48.40 | 48.38 | 48.38 | 3,410,798 | -0.01(-0.02%) |
Sep 19, 2023 | 48.39 | 48.40 | 48.38 | 48.39 | 2,171,605 | +0.02(+0.04%) |
Sep 18, 2023 | 48.37 | 48.39 | 48.36 | 48.37 | 3,050,453 | +0.00(+0.00%) |
Sep 15, 2023 | 48.37 | 48.38 | 48.36 | 48.37 | 2,028,016 | +0.00(+0.00%) |
Sep 14, 2023 | 48.36 | 48.37 | 48.36 | 48.37 | 2,864,305 | +0.01(+0.02%) |
Sep 13, 2023 | 48.35 | 48.36 | 48.35 | 48.36 | 2,687,547 | +0.02(+0.04%) |
Sep 12, 2023 | 48.35 | 48.36 | 48.34 | 48.35 | 3,768,360 | +0.02(+0.04%) |
Sep 11, 2023 | 48.35 | 48.36 | 48.33 | 48.33 | 4,721,693 | -0.01(-0.02%) |
Sep 08, 2023 | 48.33 | 48.35 | 48.33 | 48.34 | 3,381,754 | +0.00(+0.00%) |
Sep 07, 2023 | 48.32 | 48.34 | 48.31 | 48.34 | 3,914,277 | +0.03(+0.06%) |
Sep 06, 2023 | 48.32 | 48.32 | 48.30 | 48.31 | 3,922,663 | +0.02(+0.04%) |
Sep 05, 2023 | 48.30 | 48.31 | 48.29 | 48.29 | 3,352,351 | -0.02(-0.04%) |
Sep 01, 2023 | 48.31 | 48.33 | 48.29 | 48.31 | 3,274,185 | +0.01(+0.02%) |
Aug 31, 2023 | 48.31 | 48.31 | 48.29 | 48.30 | 2,920,413 | +0.02(+0.04%) |
Aug 30, 2023 | 48.28 | 48.29 | 48.27 | 48.28 | 2,657,902 | +0.01(+0.02%) |
Aug 29, 2023 | 48.24 | 48.27 | 48.23 | 48.27 | 2,768,043 | +0.04(+0.08%) |
Aug 28, 2023 | 48.22 | 48.23 | 48.21 | 48.23 | 3,095,325 | +0.01(+0.02%) |
Aug 25, 2023 | 48.22 | 48.23 | 48.21 | 48.22 | 2,703,349 | +0.01(+0.02%) |
Aug 24, 2023 | 48.21 | 48.22 | 48.20 | 48.21 | 2,725,529 | +0.00(+0.00%) |
Aug 23, 2023 | 48.19 | 48.22 | 48.18 | 48.21 | 2,851,342 | +0.04(+0.08%) |
Aug 22, 2023 | 48.18 | 48.19 | 48.17 | 48.17 | 2,577,018 | +0.01(+0.02%) |
Aug 21, 2023 | 48.18 | 48.19 | 48.17 | 48.17 | 5,709,068 | -0.01(-0.02%) |
Aug 18, 2023 | 48.17 | 48.18 | 48.16 | 48.17 | 3,840,035 | +0.02(+0.04%) |
Aug 17, 2023 | 48.15 | 48.17 | 48.15 | 48.16 | 5,126,136 | +0.01(+0.02%) |
Aug 16, 2023 | 48.16 | 48.17 | 48.15 | 48.15 | 2,878,235 | -0.01(-0.02%) |
Aug 15, 2023 | 48.15 | 48.17 | 48.15 | 48.16 | 6,430,605 | +0.01(+0.02%) |
Aug 14, 2023 | 48.14 | 48.15 | 48.14 | 48.15 | 2,417,681 | +0.00(+0.00%) |
Aug 11, 2023 | 48.15 | 48.16 | 48.14 | 48.15 | 2,241,813 | +0.01(+0.02%) |
Aug 10, 2023 | 48.17 | 48.17 | 48.13 | 48.14 | 6,093,463 | +0.00(+0.00%) |
Aug 09, 2023 | 48.14 | 48.16 | 48.14 | 48.14 | 3,088,533 | +0.00(+0.00%) |
Aug 08, 2023 | 48.14 | 48.15 | 48.13 | 48.14 | 6,367,757 | +0.01(+0.02%) |
Aug 07, 2023 | 48.13 | 48.14 | 48.12 | 48.13 | 3,452,109 | +0.01(+0.02%) |
Aug 04, 2023 | 48.10 | 48.12 | 48.09 | 48.12 | 4,334,149 | +0.03(+0.06%) |
Aug 03, 2023 | 48.09 | 48.11 | 48.08 | 48.09 | 5,843,368 | +0.01(+0.02%) |
Aug 02, 2023 | 48.06 | 48.09 | 48.06 | 48.08 | 3,263,518 | +0.02(+0.04%) |
Aug 01, 2023 | 48.06 | 48.08 | 48.06 | 48.06 | 3,796,129 | +0.01(+0.01%) |
Jul 31, 2023 | 48.05 | 48.06 | 48.05 | 48.05 | 2,472,493 | +0.02(+0.04%) |
Jul 28, 2023 | 48.02 | 48.03 | 48.02 | 48.03 | 2,565,417 | +0.02(+0.04%) |
Jul 27, 2023 | 48.02 | 48.03 | 48.02 | 48.02 | 3,756,554 | +0.00(+0.00%) |
Jul 26, 2023 | 48.00 | 48.02 | 48.00 | 48.02 | 2,524,892 | +0.02(+0.04%) |
Jul 25, 2023 | 47.99 | 48.00 | 47.98 | 48.00 | 2,669,449 | +0.01(+0.02%) |
Jul 24, 2023 | 47.99 | 48.00 | 47.98 | 47.99 | 2,459,760 | +0.02(+0.04%) |
Jul 21, 2023 | 47.97 | 47.98 | 47.96 | 47.97 | 2,801,442 | -0.01(-0.02%) |
Jul 20, 2023 | 47.97 | 47.99 | 47.97 | 47.98 | 3,008,284 | -0.01(-0.02%) |
Jul 19, 2023 | 47.98 | 47.99 | 47.97 | 47.99 | 3,175,528 | +0.02(+0.04%) |
Jul 18, 2023 | 47.96 | 47.99 | 47.95 | 47.97 | 2,730,697 | +0.02(+0.04%) |
Jul 17, 2023 | 47.96 | 47.97 | 47.95 | 47.95 | 3,351,126 | +0.00(+0.00%) |
Jul 14, 2023 | 47.95 | 47.97 | 47.94 | 47.95 | 3,151,425 | -0.01(-0.02%) |
Jul 13, 2023 | 47.93 | 47.96 | 47.93 | 47.96 | 3,048,023 | +0.04(+0.08%) |
Jul 12, 2023 | 47.90 | 47.93 | 47.89 | 47.92 | 4,009,110 | +0.04(+0.08%) |
Jul 11, 2023 | 47.88 | 47.88 | 47.87 | 47.88 | 3,546,001 | +0.02(+0.04%) |
Jul 10, 2023 | 47.84 | 47.86 | 47.83 | 47.86 | 3,594,750 | +0.03(+0.06%) |
Jul 07, 2023 | 47.83 | 47.84 | 47.82 | 47.83 | 2,903,309 | +0.02(+0.04%) |
Jul 06, 2023 | 47.81 | 47.82 | 47.79 | 47.81 | 5,301,475 | -0.01(-0.02%) |
Jul 05, 2023 | 47.81 | 47.83 | 47.81 | 47.82 | 6,238,285 | +0.02(+0.04%) |
Jul 03, 2023 | 47.80 | 47.81 | 47.79 | 47.80 | 2,430,269 | -0.00(-0.00%) |
Jun 30, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 4,892,628 | +0.01(+0.02%) |
Jun 29, 2023 | 47.80 | 47.81 | 47.80 | 47.80 | 4,122,926 | -0.01(-0.02%) |
Jun 28, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 4,388,837 | +0.01(+0.02%) |
Jun 27, 2023 | 47.81 | 47.81 | 47.80 | 47.80 | 3,299,629 | -0.01(-0.02%) |
Jun 26, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 3,147,638 | +0.02(+0.04%) |
Jun 23, 2023 | 47.79 | 47.81 | 47.78 | 47.79 | 12,205,335 | +0.01(+0.02%) |
Jun 22, 2023 | 47.77 | 47.79 | 47.77 | 47.78 | 4,272,126 | +0.01(+0.02%) |
Jun 21, 2023 | 47.77 | 47.77 | 47.76 | 47.77 | 4,323,090 | +0.01(+0.02%) |
Jun 20, 2023 | 47.75 | 47.77 | 47.75 | 47.76 | 3,840,268 | +0.01(+0.02%) |
Jun 16, 2023 | 47.74 | 47.75 | 47.73 | 47.75 | 4,369,585 | +0.01(+0.02%) |
Jun 15, 2023 | 47.72 | 47.75 | 47.72 | 47.74 | 4,098,476 | +0.03(+0.06%) |
Jun 14, 2023 | 47.72 | 47.74 | 47.70 | 47.71 | 4,018,999 | -0.01(-0.02%) |
Jun 13, 2023 | 47.75 | 47.75 | 47.72 | 47.72 | 3,806,126 | +0.00(+0.00%) |
Jun 12, 2023 | 47.73 | 47.74 | 47.71 | 47.72 | 3,690,638 | -0.01(-0.02%) |
Jun 09, 2023 | 47.73 | 47.74 | 47.72 | 47.73 | 3,524,723 | +0.00(+0.00%) |
Jun 08, 2023 | 47.73 | 47.74 | 47.72 | 47.73 | 3,558,682 | +0.02(+0.04%) |
Jun 07, 2023 | 47.71 | 47.72 | 47.69 | 47.71 | 5,465,655 | +0.00(+0.00%) |
Jun 06, 2023 | 47.72 | 47.73 | 47.70 | 47.71 | 6,540,180 | -0.01(-0.02%) |
Jun 05, 2023 | 47.70 | 47.73 | 47.69 | 47.72 | 5,271,360 | +0.01(+0.02%) |
Jun 02, 2023 | 47.73 | 47.74 | 47.70 | 47.71 | 8,193,855 | -0.01(-0.02%) |
Jun 01, 2023 | 47.74 | 47.74 | 47.71 | 47.72 | 3,902,347 | +0.02(+0.04%) |
May 31, 2023 | 47.68 | 47.71 | 47.68 | 47.70 | 6,250,969 | +0.03(+0.06%) |
May 30, 2023 | 47.62 | 47.67 | 47.61 | 47.67 | 11,651,877 | +0.06(+0.12%) |
May 26, 2023 | 47.63 | 47.64 | 47.61 | 47.61 | 4,160,012 | -0.04(-0.08%) |
May 25, 2023 | 47.67 | 47.68 | 47.64 | 47.65 | 4,082,631 | -0.05(-0.10%) |
May 24, 2023 | 47.69 | 47.70 | 47.68 | 47.70 | 5,517,200 | +0.01(+0.02%) |
May 23, 2023 | 47.69 | 47.69 | 47.67 | 47.69 | 3,544,315 | +0.01(+0.02%) |
May 22, 2023 | 47.68 | 47.69 | 47.67 | 47.68 | 3,090,154 | +0.01(+0.02%) |
May 19, 2023 | 47.69 | 47.70 | 47.67 | 47.67 | 5,461,608 | -0.01(-0.02%) |
May 18, 2023 | 47.71 | 47.71 | 47.68 | 47.68 | 3,690,520 | -0.03(-0.06%) |
May 17, 2023 | 47.73 | 47.75 | 47.71 | 47.71 | 4,854,510 | -0.02(-0.04%) |
May 16, 2023 | 47.73 | 47.74 | 47.73 | 47.73 | 3,542,103 | -0.01(-0.02%) |
May 15, 2023 | 47.75 | 47.75 | 47.73 | 47.74 | 3,550,664 | +0.00(+0.00%) |
May 12, 2023 | 47.75 | 47.75 | 47.74 | 47.74 | 2,962,309 | -0.01(-0.02%) |
May 11, 2023 | 47.74 | 47.75 | 47.73 | 47.75 | 3,353,099 | +0.04(+0.08%) |
May 10, 2023 | 47.70 | 47.72 | 47.69 | 47.71 | 2,979,956 | +0.01(+0.02%) |
May 09, 2023 | 47.69 | 47.71 | 47.69 | 47.70 | 2,787,779 | +0.01(+0.02%) |
May 08, 2023 | 47.74 | 47.74 | 47.69 | 47.69 | 5,496,294 | -0.03(-0.06%) |
May 05, 2023 | 47.71 | 47.74 | 47.71 | 47.72 | 7,793,602 | -0.01(-0.02%) |
May 04, 2023 | 47.70 | 47.75 | 47.70 | 47.73 | 3,815,043 | +0.05(+0.10%) |
May 03, 2023 | 47.65 | 47.68 | 47.65 | 47.68 | 4,864,732 | +0.04(+0.08%) |
May 02, 2023 | 47.62 | 47.66 | 47.60 | 47.64 | 4,518,117 | +0.04(+0.08%) |
May 01, 2023 | 47.67 | 47.69 | 47.60 | 47.60 | 4,519,657 | -0.03(-0.07%) |
Apr 28, 2023 | 47.63 | 47.65 | 47.62 | 47.63 | 4,616,271 | +0.01(+0.02%) |
Apr 27, 2023 | 47.62 | 47.63 | 47.62 | 47.62 | 3,265,132 | -0.02(-0.04%) |
Apr 26, 2023 | 47.64 | 47.65 | 47.62 | 47.64 | 4,435,925 | +0.02(+0.04%) |
Apr 25, 2023 | 47.59 | 47.62 | 47.59 | 47.62 | 4,617,565 | +0.04(+0.08%) |
Apr 24, 2023 | 47.57 | 47.59 | 47.56 | 47.59 | 3,336,511 | +0.04(+0.08%) |
Apr 21, 2023 | 47.56 | 47.57 | 47.54 | 47.55 | 3,501,297 | +0.00(+0.00%) |
Apr 20, 2023 | 47.53 | 47.55 | 47.52 | 47.55 | 3,678,514 | +0.03(+0.06%) |
Apr 19, 2023 | 47.52 | 47.53 | 47.51 | 47.52 | 2,634,559 | +0.01(+0.02%) |
Apr 18, 2023 | 47.53 | 47.54 | 47.51 | 47.51 | 3,436,211 | -0.02(-0.04%) |
Apr 17, 2023 | 47.54 | 47.54 | 47.52 | 47.53 | 3,761,670 | -0.01(-0.02%) |
Apr 14, 2023 | 47.55 | 47.56 | 47.54 | 47.54 | 3,143,725 | -0.02(-0.04%) |
Apr 13, 2023 | 47.55 | 47.57 | 47.54 | 47.56 | 4,295,816 | +0.03(+0.06%) |
Apr 12, 2023 | 47.53 | 47.54 | 47.52 | 47.53 | 4,690,497 | +0.02(+0.04%) |
Apr 11, 2023 | 47.51 | 47.52 | 47.49 | 47.51 | 3,415,455 | -0.01(-0.02%) |
Apr 10, 2023 | 47.54 | 47.55 | 47.51 | 47.52 | 4,657,633 | -0.04(-0.08%) |
Apr 06, 2023 | 47.60 | 47.60 | 47.56 | 47.56 | 5,217,131 | +0.00(+0.00%) |
Apr 05, 2023 | 47.55 | 47.59 | 47.53 | 47.56 | 6,852,037 | +0.06(+0.12%) |
Apr 04, 2023 | 47.46 | 47.51 | 47.46 | 47.50 | 6,644,439 | +0.04(+0.08%) |
Apr 03, 2023 | 47.44 | 47.47 | 47.43 | 47.46 | 5,245,365 | +0.03(+0.06%) |
Mar 31, 2023 | 47.42 | 47.45 | 47.42 | 47.44 | 7,265,148 | +0.02(+0.04%) |
Mar 30, 2023 | 47.42 | 47.43 | 47.41 | 47.42 | 3,232,688 | +0.00(+0.00%) |
Mar 29, 2023 | 47.42 | 47.43 | 47.41 | 47.42 | 4,433,495 | +0.00(+0.00%) |
Mar 28, 2023 | 47.44 | 47.46 | 47.40 | 47.42 | 11,333,155 | -0.06(-0.12%) |
Mar 27, 2023 | 47.49 | 47.49 | 47.47 | 47.47 | 5,164,754 | +0.00(+0.00%) |
Mar 24, 2023 | 47.50 | 47.51 | 47.47 | 47.47 | 3,526,102 | +0.00(+0.00%) |
Mar 23, 2023 | 47.44 | 47.48 | 47.43 | 47.47 | 3,598,613 | +0.05(+0.10%) |
Mar 22, 2023 | 47.40 | 47.45 | 47.38 | 47.43 | 4,591,752 | +0.02(+0.04%) |
Mar 21, 2023 | 47.42 | 47.43 | 47.39 | 47.41 | 6,588,504 | -0.03(-0.06%) |
Mar 20, 2023 | 47.46 | 47.47 | 47.44 | 47.44 | 5,026,869 | +0.03(+0.06%) |
Mar 17, 2023 | 47.40 | 47.41 | 47.35 | 47.41 | 10,403,739 | -0.03(-0.06%) |
Mar 16, 2023 | 47.47 | 47.48 | 47.44 | 47.44 | 4,746,304 | -0.01(-0.02%) |
Mar 15, 2023 | 47.43 | 47.47 | 47.42 | 47.45 | 5,385,605 | +0.08(+0.18%) |
Mar 14, 2023 | 47.40 | 47.42 | 47.32 | 47.36 | 19,545,242 | -0.03(-0.06%) |
Mar 13, 2023 | 47.41 | 47.42 | 47.38 | 47.39 | 8,021,976 | +0.05(+0.10%) |
Mar 10, 2023 | 47.31 | 47.35 | 47.29 | 47.34 | 7,686,174 | +0.06(+0.12%) |
Mar 09, 2023 | 47.28 | 47.29 | 47.27 | 47.29 | 3,296,228 | +0.02(+0.04%) |
Mar 08, 2023 | 47.28 | 47.28 | 47.26 | 47.27 | 3,847,832 | -0.01(-0.02%) |
Mar 07, 2023 | 47.30 | 47.31 | 47.27 | 47.28 | 4,908,034 | -0.01(-0.02%) |
Mar 06, 2023 | 47.31 | 47.31 | 47.29 | 47.29 | 7,200,475 | +0.01(+0.02%) |
Mar 03, 2023 | 47.29 | 47.30 | 47.28 | 47.28 | 4,576,360 | +0.01(+0.02%) |
Mar 02, 2023 | 47.28 | 47.28 | 47.27 | 47.27 | 4,145,548 | +0.00(+0.00%) |
Mar 01, 2023 | 47.29 | 47.29 | 47.26 | 47.27 | 4,879,292 | -0.01(-0.01%) |
Feb 28, 2023 | 47.26 | 47.28 | 47.26 | 47.27 | 4,278,373 | +0.01(+0.02%) |
Feb 27, 2023 | 47.26 | 47.27 | 47.25 | 47.26 | 5,953,987 | +0.02(+0.04%) |
Feb 24, 2023 | 47.27 | 47.27 | 47.24 | 47.24 | 4,032,833 | -0.03(-0.06%) |
Feb 23, 2023 | 47.27 | 47.27 | 47.26 | 47.27 | 4,004,684 | +0.01(+0.02%) |
Feb 22, 2023 | 47.26 | 47.27 | 47.25 | 47.26 | 10,155,069 | -0.01(-0.02%) |
Feb 21, 2023 | 47.27 | 47.27 | 47.25 | 47.27 | 12,297,360 | +0.02(+0.04%) |
Feb 17, 2023 | 47.24 | 47.26 | 47.24 | 47.25 | 7,806,497 | +0.01(+0.02%) |
Feb 16, 2023 | 47.24 | 47.25 | 47.24 | 47.24 | 4,380,657 | +0.01(+0.02%) |
Feb 15, 2023 | 47.24 | 47.24 | 47.23 | 47.24 | 5,648,486 | +0.01(+0.02%) |
Feb 14, 2023 | 47.23 | 47.24 | 47.22 | 47.23 | 4,028,391 | +0.01(+0.02%) |
Feb 13, 2023 | 47.23 | 47.23 | 47.20 | 47.22 | 8,379,117 | +0.00(+0.00%) |
Feb 10, 2023 | 47.22 | 47.23 | 47.22 | 47.22 | 3,304,370 | +0.01(+0.02%) |
Feb 09, 2023 | 47.22 | 47.23 | 47.21 | 47.21 | 6,793,840 | +0.01(+0.02%) |
Feb 08, 2023 | 47.20 | 47.21 | 47.19 | 47.20 | 4,412,500 | +0.01(+0.02%) |
Feb 07, 2023 | 47.19 | 47.21 | 47.19 | 47.19 | 4,634,313 | +0.00(+0.00%) |
Feb 06, 2023 | 47.20 | 47.20 | 47.18 | 47.19 | 5,496,523 | -0.01(-0.02%) |
Feb 03, 2023 | 47.21 | 47.22 | 47.20 | 47.20 | 10,376,933 | -0.01(-0.02%) |
Feb 02, 2023 | 47.20 | 47.22 | 47.20 | 47.21 | 8,137,601 | +0.02(+0.04%) |
Feb 01, 2023 | 47.19 | 47.20 | 47.17 | 47.19 | 8,341,283 | +0.02(+0.04%) |
Jan 31, 2023 | 47.17 | 47.18 | 47.16 | 47.17 | 5,456,362 | +0.02(+0.04%) |
Jan 30, 2023 | 47.16 | 47.16 | 47.14 | 47.15 | 10,480,414 | +0.01(+0.02%) |
Jan 27, 2023 | 47.17 | 47.18 | 47.14 | 47.14 | 7,422,691 | -0.02(-0.04%) |
Jan 26, 2023 | 47.17 | 47.17 | 47.15 | 47.16 | 6,157,163 | +0.01(+0.02%) |
Jan 25, 2023 | 47.14 | 47.15 | 47.13 | 47.15 | 4,496,562 | +0.02(+0.04%) |
Jan 24, 2023 | 47.14 | 47.14 | 47.13 | 47.13 | 3,726,330 | +0.00(+0.00%) |
Jan 23, 2023 | 47.12 | 47.13 | 47.12 | 47.13 | 4,783,214 | +0.01(+0.02%) |
Jan 20, 2023 | 47.11 | 47.13 | 47.11 | 47.12 | 5,533,069 | +0.02(+0.04%) |
Jan 19, 2023 | 47.09 | 47.12 | 47.08 | 47.10 | 17,376,318 | +0.03(+0.06%) |
Jan 18, 2023 | 47.08 | 47.09 | 47.07 | 47.07 | 4,838,190 | +0.02(+0.04%) |
Jan 17, 2023 | 47.05 | 47.06 | 47.04 | 47.06 | 4,638,888 | +0.03(+0.06%) |
Jan 13, 2023 | 47.05 | 47.05 | 47.03 | 47.03 | 7,599,780 | -0.01(-0.02%) |
Jan 12, 2023 | 47.03 | 47.04 | 47.02 | 47.04 | 5,298,409 | +0.03(+0.06%) |
Jan 11, 2023 | 47.03 | 47.03 | 47.00 | 47.01 | 11,295,382 | +0.00(+0.00%) |
Jan 10, 2023 | 47.01 | 47.03 | 47.01 | 47.01 | 11,154,256 | +0.01(+0.02%) |
Jan 09, 2023 | 46.99 | 47.02 | 46.99 | 47.00 | 14,886,620 | +0.01(+0.02%) |
Jan 06, 2023 | 46.99 | 47.00 | 46.98 | 46.99 | 3,456,933 | +0.02(+0.04%) |
Jan 05, 2023 | 46.96 | 46.98 | 46.96 | 46.97 | 4,833,274 | +0.01(+0.02%) |
Jan 04, 2023 | 46.97 | 46.97 | 46.96 | 46.96 | 5,124,671 | +0.02(+0.04%) |
Jan 03, 2023 | 46.96 | 46.96 | 46.94 | 46.94 | 6,526,576 | -0.01(-0.02%) |
Dec 30, 2022 | 46.95 | 46.96 | 46.93 | 46.95 | 6,199,337 | +0.01(+0.02%) |
Dec 29, 2022 | 46.94 | 46.95 | 46.93 | 46.94 | 6,787,063 | +0.03(+0.06%) |
Dec 28, 2022 | 46.92 | 46.92 | 46.91 | 46.91 | 6,766,428 | +0.01(+0.02%) |
Dec 27, 2022 | 46.91 | 46.91 | 46.91 | 46.91 | 3,593,028 | +0.00(+0.00%) |
Dec 23, 2022 | 46.91 | 46.91 | 46.90 | 46.91 | 3,999,700 | +0.01(+0.02%) |
Dec 22, 2022 | 46.88 | 46.90 | 46.88 | 46.90 | 5,704,944 | +0.01(+0.02%) |
Dec 21, 2022 | 46.88 | 46.89 | 46.87 | 46.89 | 5,888,869 | +0.02(+0.04%) |
Dec 20, 2022 | 46.87 | 46.88 | 46.86 | 46.87 | 5,400,570 | +0.02(+0.04%) |
Dec 19, 2022 | 46.86 | 46.86 | 46.85 | 46.85 | 5,923,633 | +0.00(+0.00%) |
Dec 16, 2022 | 46.83 | 46.85 | 46.82 | 46.85 | 4,914,386 | +0.02(+0.04%) |
Dec 15, 2022 | 46.82 | 46.83 | 46.81 | 46.83 | 6,290,399 | +0.02(+0.05%) |
Dec 14, 2022 | 46.83 | 46.84 | 46.81 | 46.81 | 7,479,975 | +0.00(+0.00%) |
Dec 13, 2022 | 46.82 | 46.83 | 46.81 | 46.81 | 4,771,954 | +0.02(+0.04%) |
Dec 12, 2022 | 46.80 | 46.81 | 46.79 | 46.79 | 4,154,081 | +0.00(+0.00%) |
Dec 09, 2022 | 46.80 | 46.81 | 46.79 | 46.79 | 15,486,648 | +0.00(+0.00%) |
Dec 08, 2022 | 46.78 | 46.80 | 46.77 | 46.79 | 6,879,218 | +0.02(+0.04%) |
Dec 07, 2022 | 46.77 | 46.78 | 46.76 | 46.77 | 4,509,120 | +0.01(+0.02%) |
Dec 06, 2022 | 46.75 | 46.77 | 46.75 | 46.76 | 5,409,189 | +0.02(+0.04%) |
Dec 05, 2022 | 46.75 | 46.76 | 46.74 | 46.74 | 5,038,738 | -0.01(-0.02%) |
Dec 02, 2022 | 46.74 | 46.76 | 46.72 | 46.75 | 6,054,459 | +0.02(+0.04%) |
Dec 01, 2022 | 46.73 | 46.73 | 46.72 | 46.73 | 6,537,849 | +0.01(+0.02%) |
Nov 30, 2022 | 46.71 | 46.73 | 46.71 | 46.72 | 5,501,406 | +0.02(+0.04%) |
Nov 29, 2022 | 46.70 | 46.71 | 46.70 | 46.71 | 3,521,862 | +0.01(+0.02%) |
Nov 28, 2022 | 46.69 | 46.71 | 46.69 | 46.70 | 4,662,439 | +0.02(+0.04%) |
Nov 25, 2022 | 46.69 | 46.70 | 46.67 | 46.68 | 1,958,493 | -0.01(-0.02%) |
Nov 23, 2022 | 46.68 | 46.69 | 46.66 | 46.69 | 3,233,470 | +0.03(+0.06%) |
Nov 22, 2022 | 46.65 | 46.67 | 46.65 | 46.66 | 5,540,685 | +0.02(+0.04%) |
Nov 21, 2022 | 46.65 | 46.65 | 46.64 | 46.64 | 5,220,820 | +0.01(+0.02%) |
Nov 18, 2022 | 46.63 | 46.64 | 46.62 | 46.63 | 3,065,536 | +0.00(+0.00%) |
Nov 17, 2022 | 46.62 | 46.63 | 46.61 | 46.63 | 4,713,727 | +0.02(+0.04%) |
Nov 16, 2022 | 46.61 | 46.63 | 46.61 | 46.61 | 3,980,667 | +0.00(+0.00%) |
Nov 15, 2022 | 46.60 | 46.62 | 46.60 | 46.61 | 6,594,265 | +0.03(+0.06%) |
Nov 14, 2022 | 46.58 | 46.59 | 46.58 | 46.58 | 3,639,624 | +0.00(+0.00%) |
Nov 11, 2022 | 46.58 | 46.59 | 46.57 | 46.58 | 3,763,964 | +0.02(+0.04%) |
Nov 10, 2022 | 46.56 | 46.58 | 46.56 | 46.57 | 5,385,902 | +0.01(+0.02%) |
Nov 09, 2022 | 46.55 | 46.56 | 46.54 | 46.56 | 7,345,104 | +0.00(+0.00%) |
Nov 08, 2022 | 46.55 | 46.56 | 46.54 | 46.56 | 5,153,684 | +0.04(+0.08%) |
Nov 07, 2022 | 46.52 | 46.54 | 46.52 | 46.52 | 2,897,954 | -0.01(-0.02%) |
Nov 04, 2022 | 46.50 | 46.53 | 46.50 | 46.53 | 4,440,160 | +0.04(+0.08%) |
Nov 03, 2022 | 46.51 | 46.51 | 46.49 | 46.49 | 4,147,655 | -0.01(-0.02%) |
Nov 02, 2022 | 46.50 | 46.50 | 3,949,907 | +0.01(+0.02%) |