Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.87 | 45.93 | 45.81 | 45.82 | 2,988,223 | -0.01(-0.02%) |
Oct 30, 2023 | 45.78 | 45.87 | 45.76 | 45.83 | 2,810,635 | -0.05(-0.12%) |
Oct 27, 2023 | 45.81 | 45.89 | 45.77 | 45.88 | 2,015,092 | +0.07(+0.16%) |
Oct 26, 2023 | 45.78 | 45.84 | 45.74 | 45.81 | 2,761,492 | +0.22(+0.48%) |
Oct 25, 2023 | 45.71 | 45.72 | 45.57 | 45.59 | 2,253,957 | -0.27(-0.59%) |
Oct 24, 2023 | 45.81 | 45.87 | 45.76 | 45.86 | 1,941,978 | +0.11(+0.23%) |
Oct 23, 2023 | 45.60 | 45.80 | 45.55 | 45.75 | 3,145,151 | +0.13(+0.28%) |
Oct 20, 2023 | 45.58 | 45.65 | 45.57 | 45.62 | 1,908,462 | +0.09(+0.20%) |
Oct 19, 2023 | 45.52 | 45.60 | 45.45 | 45.53 | 2,842,506 | -0.03(-0.06%) |
Oct 18, 2023 | 45.55 | 45.60 | 45.49 | 45.56 | 6,788,203 | -0.09(-0.19%) |
Oct 17, 2023 | 45.63 | 45.66 | 45.60 | 45.65 | 3,755,357 | -0.26(-0.58%) |
Oct 16, 2023 | 45.92 | 45.95 | 45.89 | 45.91 | 1,868,052 | -0.18(-0.39%) |
Oct 13, 2023 | 46.10 | 46.12 | 46.04 | 46.09 | 2,040,933 | +0.19(+0.42%) |
Oct 12, 2023 | 46.11 | 46.11 | 45.88 | 45.90 | 2,232,337 | -0.24(-0.52%) |
Oct 11, 2023 | 45.97 | 46.16 | 45.96 | 46.14 | 5,702,165 | +0.28(+0.61%) |
Oct 10, 2023 | 45.66 | 45.87 | 45.63 | 45.86 | 2,284,515 | -0.07(-0.15%) |
Oct 09, 2023 | 45.74 | 45.93 | 45.72 | 45.92 | 2,147,878 | +0.29(+0.63%) |
Oct 06, 2023 | 45.57 | 45.70 | 45.56 | 45.64 | 1,903,612 | -0.10(-0.21%) |
Oct 05, 2023 | 45.68 | 45.75 | 45.68 | 45.73 | 3,527,635 | +0.08(+0.17%) |
Oct 04, 2023 | 45.59 | 45.68 | 45.53 | 45.66 | 2,416,720 | +0.10(+0.21%) |
Oct 03, 2023 | 45.68 | 45.71 | 45.53 | 45.56 | 2,193,697 | -0.15(-0.34%) |
Oct 02, 2023 | 45.78 | 45.81 | 45.70 | 45.71 | 2,409,537 | -0.17(-0.38%) |
Sep 29, 2023 | 45.94 | 45.99 | 45.88 | 45.89 | 2,278,224 | +0.07(+0.15%) |
Sep 28, 2023 | 45.72 | 45.82 | 45.66 | 45.82 | 5,478,718 | -0.05(-0.10%) |
Sep 27, 2023 | 46.06 | 46.08 | 45.82 | 45.87 | 2,032,595 | -0.12(-0.26%) |
Sep 26, 2023 | 46.07 | 46.08 | 45.98 | 45.99 | 1,991,569 | -0.03(-0.07%) |
Sep 25, 2023 | 46.05 | 46.05 | 46.00 | 46.02 | 2,414,410 | -0.18(-0.39%) |
Sep 22, 2023 | 46.17 | 46.24 | 46.14 | 46.20 | 1,668,108 | +0.03(+0.06%) |
Sep 21, 2023 | 46.17 | 46.22 | 46.16 | 46.17 | 1,885,217 | -0.05(-0.10%) |
Sep 20, 2023 | 46.26 | 46.32 | 46.21 | 46.22 | 2,001,906 | +0.07(+0.15%) |
Sep 19, 2023 | 46.17 | 46.21 | 46.14 | 46.16 | 1,584,830 | -0.09(-0.19%) |
Sep 18, 2023 | 46.20 | 46.28 | 46.20 | 46.24 | 2,039,786 | -0.07(-0.14%) |
Sep 15, 2023 | 46.34 | 46.36 | 46.30 | 46.31 | 1,643,800 | -0.15(-0.32%) |
Sep 14, 2023 | 46.47 | 46.50 | 46.41 | 46.46 | 1,947,004 | +0.10(+0.22%) |
Sep 13, 2023 | 46.29 | 46.39 | 46.29 | 46.36 | 1,650,899 | +0.05(+0.10%) |
Sep 12, 2023 | 46.32 | 46.34 | 46.28 | 46.31 | 1,832,376 | -0.01(-0.02%) |
Sep 11, 2023 | 46.31 | 46.35 | 46.30 | 46.32 | 1,619,840 | -0.11(-0.23%) |
Sep 08, 2023 | 46.42 | 46.47 | 46.41 | 46.42 | 1,570,798 | +0.00(+0.00%) |
Sep 07, 2023 | 46.39 | 46.43 | 46.37 | 46.42 | 2,519,114 | +0.12(+0.25%) |
Sep 06, 2023 | 46.41 | 46.42 | 46.30 | 46.31 | 2,179,465 | +0.00(+0.00%) |
Sep 05, 2023 | 46.43 | 46.43 | 46.31 | 46.31 | 2,707,905 | -0.29(-0.62%) |
Sep 01, 2023 | 46.69 | 46.69 | 46.55 | 46.60 | 2,355,042 | -0.11(-0.23%) |
Aug 31, 2023 | 46.60 | 46.71 | 46.60 | 46.70 | 2,292,261 | +0.22(+0.47%) |
Aug 30, 2023 | 46.53 | 46.55 | 46.48 | 46.48 | 2,106,201 | -0.08(-0.16%) |
Aug 29, 2023 | 46.41 | 46.60 | 46.40 | 46.56 | 2,224,775 | +0.11(+0.23%) |
Aug 28, 2023 | 46.46 | 46.49 | 46.42 | 46.45 | 1,839,909 | +0.01(+0.02%) |
Aug 25, 2023 | 46.42 | 46.49 | 46.36 | 46.44 | 1,977,198 | -0.04(-0.08%) |
Aug 24, 2023 | 46.46 | 46.53 | 46.46 | 46.48 | 1,646,978 | -0.03(-0.06%) |
Aug 23, 2023 | 46.38 | 46.53 | 46.38 | 46.51 | 1,708,553 | +0.35(+0.77%) |
Aug 22, 2023 | 46.11 | 46.20 | 46.09 | 46.16 | 2,041,229 | +0.12(+0.27%) |
Aug 21, 2023 | 46.04 | 46.05 | 45.98 | 46.03 | 1,813,988 | -0.17(-0.37%) |
Aug 18, 2023 | 46.18 | 46.25 | 46.18 | 46.21 | 2,008,657 | +0.15(+0.33%) |
Aug 17, 2023 | 46.06 | 46.07 | 45.99 | 46.05 | 1,795,858 | -0.07(-0.15%) |
Aug 16, 2023 | 46.16 | 46.24 | 46.11 | 46.12 | 2,002,502 | -0.01(-0.02%) |
Aug 15, 2023 | 46.10 | 46.20 | 46.10 | 46.13 | 2,596,449 | -0.11(-0.25%) |
Aug 14, 2023 | 46.26 | 46.31 | 46.21 | 46.24 | 1,955,518 | -0.10(-0.21%) |
Aug 11, 2023 | 46.34 | 46.40 | 46.32 | 46.34 | 1,667,321 | -0.10(-0.21%) |
Aug 10, 2023 | 46.61 | 46.65 | 46.44 | 46.44 | 1,715,744 | -0.14(-0.31%) |
Aug 09, 2023 | 46.55 | 46.61 | 46.55 | 46.58 | 1,675,262 | -0.04(-0.08%) |
Aug 08, 2023 | 46.62 | 46.67 | 46.59 | 46.62 | 2,047,785 | +0.26(+0.56%) |
Aug 07, 2023 | 46.37 | 46.39 | 46.32 | 46.36 | 2,162,432 | -0.10(-0.21%) |
Aug 04, 2023 | 46.33 | 46.45 | 46.32 | 46.45 | 2,569,273 | +0.14(+0.31%) |
Aug 03, 2023 | 46.34 | 46.36 | 46.29 | 46.31 | 1,701,005 | -0.12(-0.27%) |
Aug 02, 2023 | 46.42 | 46.46 | 46.38 | 46.44 | 2,106,044 | +0.00(+0.00%) |
Aug 01, 2023 | 46.47 | 46.52 | 46.39 | 46.44 | 2,257,333 | -0.17(-0.37%) |
Jul 31, 2023 | 46.52 | 46.62 | 46.50 | 46.61 | 2,659,347 | -0.04(-0.08%) |
Jul 28, 2023 | 46.62 | 46.67 | 46.61 | 46.64 | 1,677,534 | +0.10(+0.21%) |
Jul 27, 2023 | 46.74 | 46.82 | 46.49 | 46.55 | 2,503,363 | -0.15(-0.33%) |
Jul 26, 2023 | 46.72 | 46.74 | 46.63 | 46.70 | 1,993,562 | +0.03(+0.06%) |
Jul 25, 2023 | 46.63 | 46.70 | 46.62 | 46.67 | 1,863,245 | +0.00(+0.00%) |
Jul 24, 2023 | 46.76 | 46.80 | 46.67 | 46.67 | 1,676,852 | -0.01(-0.02%) |
Jul 21, 2023 | 46.68 | 46.73 | 46.66 | 46.68 | 2,980,119 | +0.11(+0.25%) |
Jul 20, 2023 | 46.66 | 46.68 | 46.56 | 46.57 | 3,108,875 | -0.19(-0.41%) |
Jul 19, 2023 | 46.74 | 46.78 | 46.68 | 46.76 | 5,167,133 | +0.03(+0.06%) |
Jul 18, 2023 | 46.70 | 46.79 | 46.69 | 46.73 | 2,380,385 | +0.20(+0.43%) |
Jul 17, 2023 | 46.53 | 46.56 | 46.48 | 46.53 | 2,108,598 | +0.05(+0.10%) |
Jul 14, 2023 | 46.53 | 46.56 | 46.47 | 46.48 | 1,727,462 | -0.11(-0.23%) |
Jul 13, 2023 | 46.52 | 46.59 | 46.48 | 46.59 | 2,264,668 | +0.26(+0.56%) |
Jul 12, 2023 | 46.20 | 46.35 | 46.17 | 46.33 | 2,924,496 | +0.21(+0.46%) |
Jul 11, 2023 | 46.11 | 46.13 | 46.07 | 46.12 | 2,846,149 | +0.03(+0.06%) |
Jul 10, 2023 | 46.03 | 46.14 | 46.03 | 46.09 | 2,354,604 | -0.03(-0.06%) |
Jul 07, 2023 | 46.12 | 46.19 | 46.11 | 46.12 | 2,893,807 | -0.08(-0.17%) |
Jul 06, 2023 | 46.21 | 46.26 | 46.11 | 46.19 | 3,149,206 | -0.24(-0.51%) |
Jul 05, 2023 | 46.58 | 46.58 | 46.40 | 46.43 | 3,106,392 | -0.11(-0.23%) |
Jul 03, 2023 | 46.58 | 46.67 | 46.53 | 46.54 | 2,172,304 | -0.13(-0.27%) |
Jun 30, 2023 | 46.56 | 46.67 | 46.53 | 46.67 | 3,546,329 | +0.07(+0.14%) |
Jun 29, 2023 | 46.62 | 46.64 | 46.52 | 46.60 | 4,374,421 | -0.19(-0.41%) |
Jun 28, 2023 | 46.71 | 46.79 | 46.67 | 46.79 | 1,797,910 | +0.11(+0.22%) |
Jun 27, 2023 | 46.76 | 46.81 | 46.63 | 46.68 | 2,176,276 | -0.06(-0.12%) |
Jun 26, 2023 | 46.68 | 46.78 | 46.67 | 46.74 | 2,396,028 | +0.12(+0.27%) |
Jun 23, 2023 | 46.68 | 46.71 | 46.59 | 46.62 | 1,726,736 | +0.24(+0.51%) |
Jun 22, 2023 | 46.38 | 46.41 | 46.33 | 46.38 | 2,393,378 | -0.18(-0.39%) |
Jun 21, 2023 | 46.44 | 46.57 | 46.41 | 46.56 | 2,466,931 | +0.01(+0.02%) |
Jun 20, 2023 | 46.49 | 46.58 | 46.49 | 46.55 | 2,584,443 | +0.11(+0.25%) |
Jun 16, 2023 | 46.37 | 46.44 | 46.34 | 46.44 | 2,282,843 | +0.05(+0.10%) |
Jun 15, 2023 | 46.40 | 46.48 | 46.32 | 46.39 | 3,540,837 | -0.07(-0.16%) |
May 08, 2023 | 46.46 | 46.52 | 46.41 | 46.46 | 1,783,777 | -0.10(-0.23%) |
May 05, 2023 | 46.54 | 46.60 | 46.50 | 46.57 | 2,124,468 | -0.18(-0.39%) |
May 04, 2023 | 46.58 | 46.84 | 46.58 | 46.75 | 2,409,656 | +0.01(+0.02%) |
May 03, 2023 | 46.70 | 46.75 | 46.62 | 46.74 | 1,813,114 | -0.04(-0.08%) |
May 02, 2023 | 46.49 | 46.79 | 46.49 | 46.78 | 2,824,815 | +0.39(+0.84%) |
May 01, 2023 | 46.52 | 46.55 | 46.35 | 46.39 | 2,728,204 | -0.21(-0.45%) |
Apr 28, 2023 | 46.50 | 46.61 | 46.48 | 46.60 | 1,722,202 | +0.37(+0.80%) |
Apr 27, 2023 | 46.30 | 46.30 | 46.20 | 46.22 | 1,968,527 | -0.11(-0.25%) |
Apr 26, 2023 | 46.43 | 46.48 | 46.30 | 46.34 | 4,923,942 | -0.15(-0.33%) |
Apr 25, 2023 | 46.27 | 46.49 | 46.26 | 46.49 | 2,182,096 | +0.36(+0.78%) |
Apr 24, 2023 | 46.14 | 46.18 | 46.11 | 46.13 | 1,967,407 | -0.04(-0.08%) |
Apr 21, 2023 | 46.23 | 46.26 | 46.12 | 46.17 | 1,923,513 | -0.10(-0.21%) |
Apr 20, 2023 | 46.20 | 46.27 | 46.19 | 46.26 | 1,644,436 | +0.16(+0.35%) |
Apr 19, 2023 | 46.15 | 46.15 | 46.04 | 46.10 | 2,042,820 | -0.06(-0.12%) |
Apr 18, 2023 | 46.16 | 46.23 | 46.15 | 46.16 | 2,227,845 | +0.06(+0.12%) |
Apr 17, 2023 | 46.11 | 46.13 | 46.06 | 46.10 | 2,214,650 | -0.11(-0.25%) |
Apr 14, 2023 | 46.26 | 46.29 | 46.16 | 46.22 | 2,136,588 | -0.21(-0.45%) |
Apr 13, 2023 | 46.49 | 46.52 | 46.40 | 46.42 | 2,575,920 | -0.01(-0.02%) |
Apr 12, 2023 | 46.50 | 46.52 | 46.34 | 46.43 | 2,287,384 | +0.01(+0.02%) |
Apr 11, 2023 | 46.44 | 46.45 | 46.39 | 46.42 | 2,549,769 | -0.06(-0.12%) |
Apr 10, 2023 | 46.48 | 46.52 | 46.43 | 46.48 | 3,188,895 | -0.17(-0.37%) |
Apr 06, 2023 | 46.68 | 46.72 | 46.65 | 46.65 | 4,011,793 | -0.04(-0.08%) |
Apr 05, 2023 | 46.64 | 46.76 | 46.64 | 46.69 | 2,238,568 | +0.10(+0.20%) |
Apr 04, 2023 | 46.34 | 46.61 | 46.34 | 46.60 | 2,777,320 | +0.02(+0.04%) |
Apr 03, 2023 | 46.41 | 46.58 | 46.38 | 46.58 | 4,775,596 | +0.08(+0.17%) |
Mar 31, 2023 | 46.37 | 46.52 | 46.34 | 46.50 | 1,816,194 | +0.12(+0.27%) |
Mar 30, 2023 | 46.30 | 46.38 | 46.29 | 46.38 | 2,201,895 | -0.05(-0.10%) |
Mar 29, 2023 | 46.39 | 46.48 | 46.38 | 46.42 | 2,577,786 | -0.02(-0.04%) |
Mar 28, 2023 | 46.48 | 46.50 | 46.41 | 46.44 | 1,510,241 | -0.03(-0.06%) |
Mar 27, 2023 | 46.50 | 46.62 | 46.47 | 46.47 | 2,121,411 | -0.32(-0.69%) |
Mar 24, 2023 | 46.91 | 46.96 | 46.77 | 46.79 | 1,810,620 | +0.01(+0.02%) |
Mar 23, 2023 | 46.56 | 46.79 | 46.53 | 46.78 | 1,781,797 | +0.27(+0.57%) |
Mar 22, 2023 | 46.19 | 46.56 | 46.19 | 46.52 | 1,910,831 | +0.12(+0.27%) |
Mar 21, 2023 | 46.45 | 46.52 | 46.36 | 46.39 | 1,887,462 | -0.23(-0.49%) |
Mar 20, 2023 | 46.71 | 46.71 | 46.58 | 46.62 | 3,358,739 | -0.04(-0.08%) |
Mar 17, 2023 | 46.50 | 46.77 | 46.50 | 46.66 | 1,846,564 | +0.33(+0.72%) |
Mar 16, 2023 | 46.58 | 46.69 | 46.28 | 46.33 | 1,713,837 | -0.23(-0.49%) |
Mar 15, 2023 | 46.74 | 46.81 | 46.51 | 46.56 | 3,351,463 | +0.33(+0.72%) |
Mar 14, 2023 | 46.37 | 46.37 | 46.14 | 46.22 | 2,064,375 | -0.28(-0.59%) |
Mar 13, 2023 | 46.49 | 46.61 | 46.38 | 46.50 | 2,249,471 | +0.59(+1.28%) |
Mar 10, 2023 | 45.88 | 45.97 | 45.79 | 45.91 | 2,078,452 | +0.45(+0.98%) |
Mar 09, 2023 | 45.39 | 45.50 | 45.38 | 45.46 | 1,971,470 | +0.05(+0.10%) |
Mar 08, 2023 | 45.42 | 45.51 | 45.39 | 45.42 | 1,780,093 | +0.08(+0.17%) |
Mar 07, 2023 | 45.39 | 45.45 | 45.25 | 45.34 | 2,063,350 | +0.05(+0.11%) |
Mar 06, 2023 | 45.37 | 45.39 | 45.28 | 45.29 | 2,324,157 | -0.02(-0.04%) |
Mar 03, 2023 | 45.24 | 45.32 | 45.18 | 45.31 | 1,880,232 | +0.14(+0.32%) |
Mar 02, 2023 | 45.15 | 45.18 | 45.11 | 45.17 | 1,973,467 | -0.02(-0.04%) |
Mar 01, 2023 | 45.28 | 45.33 | 45.18 | 45.19 | 2,622,303 | -0.15(-0.34%) |
Feb 28, 2023 | 45.21 | 45.37 | 45.18 | 45.34 | 3,146,711 | -0.02(-0.04%) |
Feb 27, 2023 | 45.39 | 45.41 | 45.24 | 45.36 | 5,569,954 | -0.10(-0.23%) |
Feb 24, 2023 | 45.42 | 45.47 | 45.38 | 45.46 | 2,604,800 | -0.14(-0.31%) |
Feb 23, 2023 | 45.50 | 45.63 | 45.48 | 45.61 | 3,095,120 | +0.15(+0.33%) |
Feb 22, 2023 | 45.45 | 45.52 | 45.45 | 45.45 | 1,991,600 | +0.07(+0.15%) |
Feb 21, 2023 | 45.50 | 45.50 | 45.39 | 45.39 | 3,570,428 | -0.37(-0.81%) |
Feb 17, 2023 | 45.64 | 45.77 | 45.64 | 45.76 | 2,107,877 | +0.09(+0.21%) |
Feb 16, 2023 | 45.67 | 45.73 | 45.61 | 45.66 | 3,070,282 | -0.09(-0.21%) |
Feb 15, 2023 | 45.77 | 45.82 | 45.71 | 45.76 | 4,363,095 | -0.08(-0.18%) |
Feb 14, 2023 | 45.85 | 45.95 | 45.78 | 45.84 | 11,053,727 | -0.14(-0.30%) |
Feb 13, 2023 | 45.90 | 45.98 | 45.90 | 45.98 | 2,080,216 | +0.08(+0.17%) |
Feb 10, 2023 | 45.99 | 46.01 | 45.88 | 45.90 | 2,191,621 | -0.11(-0.25%) |
Feb 09, 2023 | 46.18 | 46.20 | 45.98 | 46.01 | 1,670,505 | -0.09(-0.19%) |
Feb 08, 2023 | 46.02 | 46.10 | 45.97 | 46.10 | 1,989,891 | +0.09(+0.21%) |
Feb 07, 2023 | 46.04 | 46.12 | 45.97 | 46.01 | 2,120,836 | -0.11(-0.25%) |
Feb 06, 2023 | 46.11 | 46.17 | 46.10 | 46.12 | 2,619,453 | -0.19(-0.41%) |
Feb 03, 2023 | 46.35 | 46.41 | 46.28 | 46.31 | 3,159,508 | -0.29(-0.63%) |
Feb 02, 2023 | 46.52 | 46.68 | 46.50 | 46.60 | 2,896,664 | +0.43(+0.93%) |
Feb 01, 2023 | 46.10 | 46.19 | 46.01 | 46.18 | 2,842,189 | +0.14(+0.31%) |
Jan 31, 2023 | 45.99 | 46.03 | 45.89 | 46.03 | 4,547,093 | +0.13(+0.29%) |
Jan 30, 2023 | 45.93 | 45.98 | 45.89 | 45.90 | 3,221,314 | -0.19(-0.41%) |
Jan 27, 2023 | 45.99 | 46.09 | 45.97 | 46.09 | 2,149,988 | -0.09(-0.21%) |
Jan 26, 2023 | 46.24 | 46.26 | 46.14 | 46.18 | 2,292,591 | -0.12(-0.27%) |
Jan 25, 2023 | 46.32 | 46.38 | 46.23 | 46.31 | 2,185,229 | +0.04(+0.08%) |
Jan 24, 2023 | 46.15 | 46.30 | 46.10 | 46.27 | 2,181,106 | +0.20(+0.43%) |
Jan 23, 2023 | 46.03 | 46.14 | 46.03 | 46.07 | 3,673,145 | -0.11(-0.25%) |
Jan 20, 2023 | 46.20 | 46.25 | 46.14 | 46.18 | 5,952,229 | -0.22(-0.47%) |
Jan 19, 2023 | 46.34 | 46.47 | 46.34 | 46.40 | 16,934,494 | -0.05(-0.10%) |
Jan 18, 2023 | 46.51 | 46.53 | 46.42 | 46.45 | 16,256,801 | +0.27(+0.57%) |
Jan 17, 2023 | 46.00 | 46.23 | 46.00 | 46.18 | 4,982,868 | +0.18(+0.39%) |
Jan 13, 2023 | 46.06 | 46.13 | 45.98 | 46.00 | 2,647,168 | -0.11(-0.25%) |
Jan 12, 2023 | 46.07 | 46.16 | 45.97 | 46.12 | 2,587,917 | +0.15(+0.33%) |
Jan 11, 2023 | 45.83 | 45.97 | 45.81 | 45.96 | 2,500,885 | +0.35(+0.77%) |
Jan 10, 2023 | 45.51 | 45.61 | 45.50 | 45.61 | 2,168,942 | -0.07(-0.15%) |
Jan 09, 2023 | 45.60 | 45.77 | 45.60 | 45.68 | 2,841,858 | -0.11(-0.25%) |
Jan 06, 2023 | 45.55 | 45.80 | 45.53 | 45.79 | 2,180,777 | +0.29(+0.65%) |
Jan 05, 2023 | 45.42 | 45.54 | 45.41 | 45.50 | 2,083,056 | -0.06(-0.12%) |
Jan 04, 2023 | 45.49 | 45.60 | 45.48 | 45.56 | 2,231,802 | +0.19(+0.42%) |
Jan 03, 2023 | 45.39 | 45.41 | 45.30 | 45.37 | 4,815,081 | +0.40(+0.89%) |
Dec 30, 2022 | 45.05 | 45.08 | 44.93 | 44.97 | 2,778,048 | -0.17(-0.38%) |
Dec 29, 2022 | 45.10 | 45.19 | 45.09 | 45.14 | 4,815,775 | +0.09(+0.19%) |
Dec 28, 2022 | 45.02 | 45.11 | 45.02 | 45.05 | 2,820,412 | -0.02(-0.04%) |
Dec 27, 2022 | 45.05 | 45.09 | 45.03 | 45.07 | 2,678,509 | -0.17(-0.38%) |
Dec 23, 2022 | 45.27 | 45.33 | 45.24 | 45.24 | 2,311,105 | -0.10(-0.22%) |
Dec 22, 2022 | 45.38 | 45.41 | 45.32 | 45.34 | 3,915,193 | -0.10(-0.23%) |
Dec 21, 2022 | 45.50 | 45.52 | 45.42 | 45.45 | 3,643,965 | +0.00(+0.00%) |
Dec 20, 2022 | 45.53 | 45.54 | 45.44 | 45.45 | 5,151,851 | -0.34(-0.74%) |
Dec 19, 2022 | 45.81 | 45.84 | 45.77 | 45.79 | 2,655,470 | -0.18(-0.39%) |
Dec 16, 2022 | 45.82 | 45.98 | 45.80 | 45.97 | 2,469,081 | -0.06(-0.12%) |
Dec 15, 2022 | 46.06 | 46.08 | 45.94 | 46.02 | 2,649,243 | -0.28(-0.61%) |
Dec 14, 2022 | 46.30 | 46.36 | 46.19 | 46.31 | 2,944,444 | -0.01(-0.02%) |
Dec 13, 2022 | 46.48 | 46.55 | 46.30 | 46.32 | 3,088,340 | +0.01(+0.02%) |
Dec 12, 2022 | 46.47 | 46.49 | 46.28 | 46.31 | 2,486,658 | -0.01(-0.02%) |
Dec 09, 2022 | 46.43 | 46.49 | 46.32 | 46.32 | 2,690,191 | -0.19(-0.41%) |
Dec 08, 2022 | 46.54 | 46.61 | 46.49 | 46.50 | 3,086,384 | -0.17(-0.36%) |
Dec 07, 2022 | 46.61 | 46.74 | 46.61 | 46.67 | 2,566,524 | +0.13(+0.28%) |
Dec 06, 2022 | 46.56 | 46.62 | 46.50 | 46.54 | 3,383,542 | +0.15(+0.33%) |
Dec 05, 2022 | 46.40 | 46.46 | 46.35 | 46.39 | 3,789,094 | -0.15(-0.32%) |
Dec 02, 2022 | 46.45 | 46.54 | 46.33 | 46.54 | 2,319,765 | +0.04(+0.08%) |
Dec 01, 2022 | 46.37 | 46.50 | 46.37 | 46.50 | 3,746,571 | +0.26(+0.57%) |
Nov 30, 2022 | 46.04 | 46.30 | 46.01 | 46.24 | 2,628,157 | +0.12(+0.27%) |
Nov 29, 2022 | 46.04 | 46.17 | 46.04 | 46.12 | 3,120,131 | +0.13(+0.29%) |
Nov 28, 2022 | 46.01 | 46.06 | 45.96 | 45.99 | 3,142,477 | -0.17(-0.37%) |
Nov 25, 2022 | 46.10 | 46.16 | 46.06 | 46.16 | 1,278,988 | -0.05(-0.10%) |
Nov 23, 2022 | 46.09 | 46.23 | 46.08 | 46.20 | 2,110,131 | +0.32(+0.70%) |
Nov 22, 2022 | 45.85 | 45.92 | 45.84 | 45.88 | 2,085,281 | +0.10(+0.23%) |
Nov 21, 2022 | 45.88 | 45.96 | 45.78 | 45.78 | 3,127,553 | +0.06(+0.12%) |
Nov 18, 2022 | 45.82 | 45.92 | 45.72 | 45.72 | 5,947,581 | -0.17(-0.37%) |
Nov 17, 2022 | 45.85 | 45.90 | 45.79 | 45.89 | 1,819,514 | -0.02(-0.04%) |
Nov 16, 2022 | 45.87 | 46.00 | 45.85 | 45.91 | 4,666,082 | +0.23(+0.50%) |
Nov 15, 2022 | 45.65 | 45.75 | 45.63 | 45.68 | 6,188,902 | +0.26(+0.58%) |
Nov 14, 2022 | 45.56 | 45.61 | 45.42 | 45.42 | 2,774,527 | -0.14(-0.31%) |
Nov 11, 2022 | 45.48 | 45.57 | 45.48 | 45.56 | 1,805,075 | -0.25(-0.56%) |
Nov 10, 2022 | 45.61 | 45.83 | 45.61 | 45.82 | 2,880,335 | +0.60(+1.33%) |
Nov 09, 2022 | 45.04 | 45.24 | 44.97 | 45.21 | 2,288,224 | +0.26(+0.59%) |
Nov 08, 2022 | 44.78 | 44.98 | 44.78 | 44.95 | 2,339,756 | +0.16(+0.36%) |
Nov 07, 2022 | 44.96 | 44.97 | 44.77 | 44.79 | 2,384,586 | -0.15(-0.34%) |
Nov 04, 2022 | 44.97 | 45.04 | 44.89 | 44.94 | 2,780,752 | -0.03(-0.06%) |
Nov 03, 2022 | 44.89 | 45.02 | 44.89 | 44.97 | 2,871,361 | -0.14(-0.31%) |
Nov 02, 2022 | 45.14 | 45.33 | 45.04 | 45.11 | 3,178,707 | -0.06(-0.13%) |