Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.39 | 47.41 | 47.39 | 47.41 | 121 | -0.00(-0.01%) |
Nov 29, 2023 | 47.37 | 47.41 | 47.37 | 47.41 | 459 | +0.11(+0.23%) |
Nov 28, 2023 | 47.27 | 47.30 | 47.27 | 47.30 | 371 | -0.07(-0.15%) |
Nov 27, 2023 | 47.37 | 47.37 | 47.37 | 47.37 | 105 | -0.03(-0.05%) |
Nov 24, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 145 | +0.06(+0.13%) |
Nov 22, 2023 | 47.33 | 47.34 | 47.33 | 47.34 | 235 | -0.01(-0.02%) |
Nov 21, 2023 | 47.36 | 47.36 | 47.24 | 47.35 | 1,149 | -0.01(-0.02%) |
Nov 20, 2023 | 47.41 | 47.41 | 47.36 | 47.36 | 287 | +0.06(+0.13%) |
Nov 17, 2023 | 47.29 | 47.29 | 47.29 | 47.29 | 139 | +0.17(+0.35%) |
Nov 16, 2023 | 47.20 | 47.20 | 47.08 | 47.13 | 968 | -0.14(-0.30%) |
Nov 15, 2023 | 47.23 | 47.29 | 47.20 | 47.27 | 1,145 | +0.07(+0.15%) |
Nov 14, 2023 | 47.19 | 47.20 | 47.09 | 47.20 | 6,980 | +0.49(+1.05%) |
Nov 13, 2023 | 46.73 | 46.73 | 46.71 | 46.71 | 234 | +0.01(+0.02%) |
Nov 10, 2023 | 46.59 | 46.78 | 46.51 | 46.70 | 1,139 | -0.00(-0.00%) |
Nov 09, 2023 | 46.80 | 46.85 | 46.70 | 46.70 | 1,701 | -0.04(-0.08%) |
Nov 08, 2023 | 46.92 | 46.92 | 46.71 | 46.74 | 1,173 | -0.15(-0.32%) |
Nov 07, 2023 | 46.91 | 46.94 | 46.88 | 46.88 | 662 | -0.05(-0.10%) |
Nov 06, 2023 | 46.93 | 47.00 | 46.92 | 46.93 | 811 | -0.11(-0.23%) |
Nov 03, 2023 | 46.98 | 47.09 | 46.98 | 47.04 | 1,690 | +0.26(+0.56%) |
Nov 02, 2023 | 46.76 | 46.78 | 46.71 | 46.78 | 623 | +0.31(+0.66%) |
Nov 01, 2023 | 46.43 | 46.52 | 46.43 | 46.47 | 1,000 | +0.07(+0.15%) |
Oct 31, 2023 | 46.37 | 46.40 | 46.37 | 46.40 | 600 | +0.11(+0.25%) |
Oct 30, 2023 | 46.30 | 46.35 | 46.29 | 46.29 | 443 | +0.03(+0.07%) |
Oct 27, 2023 | 46.35 | 46.35 | 46.25 | 46.25 | 292 | -0.09(-0.20%) |
Oct 26, 2023 | 46.40 | 46.40 | 46.34 | 46.34 | 652 | -0.07(-0.15%) |
Oct 25, 2023 | 46.49 | 46.49 | 46.31 | 46.42 | 1,133 | +0.02(+0.04%) |
Oct 24, 2023 | 46.54 | 46.55 | 46.29 | 46.39 | 4,734 | +0.04(+0.09%) |
Oct 23, 2023 | 46.35 | 46.51 | 46.35 | 46.35 | 7,487 | -0.08(-0.16%) |
Oct 20, 2023 | 46.53 | 46.53 | 46.43 | 46.43 | 491 | -0.05(-0.11%) |
Oct 19, 2023 | 46.60 | 46.60 | 46.48 | 46.48 | 3,392 | -0.21(-0.46%) |
Oct 18, 2023 | 46.72 | 46.72 | 46.70 | 46.70 | 443 | -0.26(-0.55%) |
Oct 17, 2023 | 46.94 | 46.95 | 46.94 | 46.95 | 160 | +0.13(+0.29%) |
Oct 16, 2023 | 46.83 | 46.83 | 46.77 | 46.82 | 681 | +0.06(+0.13%) |
Oct 13, 2023 | 46.70 | 46.76 | 46.70 | 46.76 | 229 | -0.07(-0.16%) |
Oct 12, 2023 | 46.87 | 46.92 | 46.73 | 46.83 | 691 | -0.17(-0.37%) |
Oct 11, 2023 | 47.05 | 47.05 | 46.97 | 47.00 | 596 | -0.00(-0.01%) |
Oct 10, 2023 | 46.95 | 47.01 | 46.95 | 47.01 | 2,512 | +0.20(+0.43%) |
Oct 09, 2023 | 46.76 | 46.80 | 46.76 | 46.80 | 562 | +0.07(+0.16%) |
Oct 06, 2023 | 46.57 | 46.73 | 46.52 | 46.73 | 3,042 | +0.02(+0.04%) |
Oct 05, 2023 | 46.60 | 46.71 | 46.60 | 46.71 | 939 | +0.05(+0.10%) |
Oct 04, 2023 | 46.59 | 46.73 | 46.59 | 46.66 | 963 | -0.02(-0.04%) |
Oct 03, 2023 | 46.67 | 46.73 | 46.67 | 46.68 | 621 | -0.16(-0.34%) |
Oct 02, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 87 | -0.13(-0.28%) |
Sep 29, 2023 | 47.01 | 47.01 | 46.91 | 46.97 | 2,590 | +0.01(+0.01%) |
Sep 28, 2023 | 46.92 | 47.04 | 46.86 | 46.97 | 929 | +0.15(+0.32%) |
Sep 27, 2023 | 47.03 | 47.06 | 46.75 | 46.82 | 3,858 | -0.03(-0.07%) |
Sep 26, 2023 | 46.93 | 46.99 | 46.73 | 46.85 | 4,537 | -0.12(-0.25%) |
Sep 25, 2023 | 46.98 | 47.05 | 46.88 | 46.97 | 922 | +0.01(+0.03%) |
Sep 22, 2023 | 45.97 | 46.97 | 45.97 | 46.96 | 1,922 | -0.03(-0.07%) |
Sep 21, 2023 | 47.15 | 47.15 | 46.99 | 46.99 | 629 | -0.17(-0.36%) |
Sep 20, 2023 | 47.30 | 47.41 | 47.16 | 47.16 | 607 | -0.03(-0.07%) |
Sep 19, 2023 | 47.30 | 47.30 | 47.14 | 47.20 | 1,143 | -0.06(-0.12%) |
Sep 18, 2023 | 47.10 | 47.25 | 47.10 | 47.25 | 673 | -0.09(-0.19%) |
Sep 15, 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 289 | -0.07(-0.14%) |
Sep 14, 2023 | 47.03 | 47.41 | 47.03 | 47.41 | 1,086 | +0.22(+0.47%) |
Sep 13, 2023 | 47.24 | 47.28 | 47.19 | 47.19 | 593 | -0.07(-0.15%) |
Sep 12, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 143 | +0.03(+0.06%) |
Sep 11, 2023 | 47.01 | 47.29 | 47.01 | 47.23 | 461 | +0.05(+0.11%) |
Sep 08, 2023 | 47.13 | 47.20 | 47.13 | 47.18 | 1,208 | -0.03(-0.06%) |
Sep 07, 2023 | 47.22 | 47.28 | 47.21 | 47.21 | 910 | -0.02(-0.04%) |
Sep 06, 2023 | 47.29 | 47.29 | 47.23 | 47.23 | 434 | +0.06(+0.12%) |
Sep 05, 2023 | 47.30 | 47.35 | 47.17 | 47.17 | 11,382 | -0.26(-0.56%) |
Sep 01, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 177 | +0.14(+0.29%) |
Aug 31, 2023 | 47.48 | 47.50 | 47.30 | 47.30 | 944 | -0.01(-0.02%) |
Aug 30, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 342 | -0.07(-0.15%) |
Aug 29, 2023 | 47.20 | 47.38 | 47.20 | 47.38 | 2,631 | +0.16(+0.33%) |
Aug 28, 2023 | 46.68 | 47.34 | 46.68 | 47.22 | 1,412 | +0.11(+0.23%) |
Aug 25, 2023 | 47.06 | 47.11 | 47.06 | 47.11 | 448 | +0.05(+0.10%) |
Aug 24, 2023 | 47.12 | 47.12 | 47.04 | 47.07 | 326 | -0.12(-0.26%) |
Aug 23, 2023 | 47.10 | 47.20 | 47.10 | 47.19 | 1,696 | +0.19(+0.41%) |
Aug 22, 2023 | 47.08 | 47.08 | 46.96 | 46.99 | 506 | -0.04(-0.09%) |
Aug 21, 2023 | 47.01 | 47.07 | 47.01 | 47.04 | 1,178 | -0.01(-0.02%) |
Aug 18, 2023 | 47.04 | 47.13 | 47.04 | 47.05 | 1,584 | +0.02(+0.04%) |
Aug 17, 2023 | 47.10 | 47.15 | 47.03 | 47.03 | 330 | -0.03(-0.06%) |
Aug 16, 2023 | 47.24 | 47.24 | 47.06 | 47.06 | 452 | -0.16(-0.35%) |
Aug 15, 2023 | 47.42 | 47.42 | 47.21 | 47.22 | 1,257 | -0.17(-0.36%) |
Aug 14, 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 160 | -0.06(-0.12%) |
Aug 11, 2023 | 47.27 | 47.64 | 47.27 | 47.45 | 613 | -0.03(-0.07%) |
Aug 10, 2023 | 47.54 | 47.56 | 47.48 | 47.48 | 723 | +0.02(+0.04%) |
Aug 09, 2023 | 47.45 | 47.46 | 47.39 | 47.46 | 1,259 | -0.03(-0.06%) |
Aug 08, 2023 | 47.50 | 47.51 | 47.42 | 47.49 | 747 | -0.10(-0.20%) |
Aug 07, 2023 | 47.54 | 47.59 | 47.52 | 47.59 | 2,853 | +0.04(+0.08%) |
Aug 04, 2023 | 47.69 | 47.70 | 47.52 | 47.55 | 1,683 | -0.04(-0.08%) |
Aug 03, 2023 | 47.57 | 47.63 | 47.57 | 47.59 | 1,238 | +0.04(+0.08%) |
Aug 02, 2023 | 47.57 | 47.67 | 47.45 | 47.55 | 5,120 | -0.21(-0.43%) |
Aug 01, 2023 | 47.72 | 47.77 | 47.64 | 47.76 | 4,600 | -0.14(-0.30%) |
Jul 31, 2023 | 47.91 | 47.96 | 47.90 | 47.90 | 584 | +0.10(+0.21%) |
Jul 28, 2023 | 47.76 | 47.81 | 47.63 | 47.80 | 2,235 | +0.17(+0.35%) |
Jul 27, 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 85 | -0.03(-0.07%) |
Jul 26, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 183 | -0.00(-0.01%) |
Jul 25, 2023 | 47.80 | 47.80 | 47.67 | 47.67 | 1,761 | +0.05(+0.10%) |
Jul 24, 2023 | 47.62 | 47.70 | 47.54 | 47.62 | 2,277 | +0.19(+0.41%) |
Jul 21, 2023 | 47.51 | 47.58 | 47.43 | 47.43 | 5,208 | -0.09(-0.18%) |
Jul 20, 2023 | 47.48 | 47.58 | 47.40 | 47.51 | 4,664 | -0.11(-0.23%) |
Jul 19, 2023 | 47.58 | 47.67 | 47.54 | 47.62 | 3,159 | +0.04(+0.09%) |
Jul 18, 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 80 | +0.10(+0.22%) |
Jul 17, 2023 | 47.53 | 47.53 | 47.48 | 47.48 | 314 | +0.05(+0.11%) |
Jul 14, 2023 | 47.46 | 47.46 | 47.39 | 47.42 | 1,154 | -0.13(-0.28%) |
Jul 13, 2023 | 47.48 | 47.56 | 47.48 | 47.56 | 3,405 | +0.14(+0.29%) |
Jul 12, 2023 | 47.34 | 47.42 | 47.34 | 47.42 | 1,897 | +0.18(+0.38%) |
Jul 11, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 211 | +0.15(+0.31%) |
Jul 10, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 175 | +0.07(+0.15%) |
Jul 07, 2023 | 47.09 | 47.09 | 47.02 | 47.02 | 2,816 | +0.10(+0.21%) |
Jul 06, 2023 | 46.90 | 46.94 | 46.90 | 46.92 | 2,795 | -0.25(-0.53%) |
Jul 05, 2023 | 47.18 | 47.26 | 47.11 | 47.17 | 3,451 | -0.13(-0.28%) |
Jul 03, 2023 | 47.36 | 47.36 | 47.30 | 47.30 | 241 | +0.05(+0.11%) |
Jun 30, 2023 | 47.20 | 47.34 | 47.18 | 47.25 | 1,910 | +0.10(+0.20%) |
Jun 29, 2023 | 47.23 | 47.24 | 47.16 | 47.16 | 1,505 | +0.15(+0.32%) |
Jun 28, 2023 | 46.95 | 47.15 | 46.95 | 47.01 | 1,237 | -0.02(-0.03%) |
Jun 27, 2023 | 46.95 | 47.10 | 46.90 | 47.02 | 2,401 | +0.17(+0.36%) |
Jun 26, 2023 | 46.95 | 46.95 | 46.86 | 46.86 | 620 | +0.05(+0.10%) |
Jun 23, 2023 | 46.84 | 46.96 | 46.81 | 46.81 | 909 | -0.24(-0.51%) |
Jun 22, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 107 | -0.14(-0.30%) |
Jun 21, 2023 | 47.24 | 47.24 | 47.19 | 47.19 | 455 | -0.01(-0.03%) |
Jun 20, 2023 | 47.26 | 47.26 | 47.12 | 47.20 | 1,946 | -0.07(-0.15%) |
Jun 16, 2023 | 47.46 | 47.46 | 47.28 | 47.28 | 1,118 | -0.06(-0.13%) |
Jun 15, 2023 | 47.33 | 47.34 | 47.33 | 47.34 | 394 | +0.00(+0.00%) |
Jun 14, 2023 | 47.40 | 47.40 | 47.29 | 47.34 | 557 | -0.06(-0.13%) |
Jun 13, 2023 | 46.95 | 47.40 | 46.95 | 47.40 | 582 | +0.15(+0.31%) |
Jun 12, 2023 | 47.28 | 47.28 | 47.25 | 47.25 | 373 | +0.07(+0.15%) |
Jun 09, 2023 | 47.23 | 47.33 | 47.17 | 47.18 | 631 | -0.08(-0.17%) |
Jun 08, 2023 | 47.22 | 47.35 | 47.22 | 47.26 | 1,259 | -0.00(-0.01%) |
Jun 07, 2023 | 47.34 | 47.34 | 47.26 | 47.26 | 750 | +0.13(+0.29%) |
Jun 06, 2023 | 46.87 | 47.13 | 46.87 | 47.13 | 677 | +0.26(+0.56%) |
Jun 05, 2023 | 46.77 | 46.95 | 46.77 | 46.87 | 733 | -0.00(-0.00%) |
Jun 02, 2023 | 46.97 | 47.08 | 46.81 | 46.87 | 11,087 | +0.27(+0.58%) |
Jun 01, 2023 | 46.60 | 46.62 | 46.60 | 46.60 | 1,380 | +0.12(+0.25%) |
May 31, 2023 | 46.41 | 46.53 | 46.41 | 46.48 | 1,546 | -0.10(-0.22%) |
May 30, 2023 | 46.60 | 46.70 | 46.58 | 46.58 | 1,654 | -0.10(-0.22%) |
May 26, 2023 | 46.59 | 46.68 | 46.59 | 46.68 | 470 | +0.20(+0.44%) |
May 25, 2023 | 46.53 | 46.65 | 46.48 | 46.48 | 1,576 | -0.08(-0.16%) |
May 24, 2023 | 46.72 | 46.72 | 46.46 | 46.55 | 2,321 | -0.19(-0.40%) |
May 23, 2023 | 46.78 | 46.97 | 46.74 | 46.74 | 1,097 | -0.14(-0.29%) |
May 22, 2023 | 46.78 | 46.88 | 46.78 | 46.88 | 627 | +0.24(+0.52%) |
May 19, 2023 | 46.74 | 46.74 | 46.64 | 46.64 | 382 | -0.04(-0.08%) |
May 18, 2023 | 46.80 | 46.82 | 46.58 | 46.68 | 406 | -0.00(-0.00%) |
May 17, 2023 | 46.59 | 46.68 | 46.46 | 46.68 | 2,784 | +0.17(+0.37%) |
May 16, 2023 | 46.65 | 46.65 | 46.43 | 46.51 | 2,046 | -0.17(-0.36%) |
May 15, 2023 | 46.75 | 46.75 | 46.66 | 46.68 | 863 | +0.20(+0.44%) |
May 12, 2023 | 46.63 | 46.63 | 46.45 | 46.47 | 612 | +0.04(+0.09%) |
May 11, 2023 | 46.51 | 46.59 | 46.39 | 46.43 | 3,334 | -0.18(-0.39%) |
May 10, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 340 | -0.01(-0.02%) |
May 09, 2023 | 46.65 | 46.65 | 46.58 | 46.62 | 2,179 | +0.02(+0.05%) |
May 08, 2023 | 46.72 | 46.72 | 46.58 | 46.60 | 814 | -0.04(-0.08%) |
May 05, 2023 | 46.62 | 46.71 | 46.62 | 46.64 | 833 | +0.32(+0.69%) |
May 04, 2023 | 46.28 | 46.42 | 46.28 | 46.32 | 1,565 | -0.06(-0.14%) |
May 03, 2023 | 46.51 | 46.51 | 46.38 | 46.38 | 655 | +0.02(+0.04%) |
May 02, 2023 | 46.52 | 46.52 | 46.37 | 46.37 | 640 | -0.11(-0.24%) |
May 01, 2023 | 46.59 | 46.59 | 46.41 | 46.48 | 64,561 | -0.07(-0.15%) |
Apr 28, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 223 | +0.13(+0.28%) |
Apr 27, 2023 | 46.36 | 46.42 | 46.35 | 46.42 | 3,455 | +0.14(+0.31%) |
Apr 26, 2023 | 46.43 | 46.43 | 46.14 | 46.28 | 3,902 | -0.06(-0.14%) |
Apr 25, 2023 | 46.59 | 46.59 | 46.23 | 46.34 | 1,241 | -0.30(-0.64%) |
Apr 24, 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 197 | +0.02(+0.04%) |
Apr 21, 2023 | 46.70 | 46.70 | 46.57 | 46.62 | 692 | -0.05(-0.10%) |
Apr 20, 2023 | 46.68 | 46.77 | 46.63 | 46.67 | 951 | -0.06(-0.12%) |
Apr 19, 2023 | 46.62 | 46.80 | 46.61 | 46.73 | 1,391 | +0.00(+0.00%) |
Apr 18, 2023 | 46.75 | 46.75 | 46.73 | 46.73 | 342 | -0.01(-0.02%) |
Apr 17, 2023 | 46.67 | 46.77 | 46.63 | 46.74 | 1,117 | +0.02(+0.05%) |
Apr 14, 2023 | 46.68 | 46.72 | 46.51 | 46.71 | 1,654 | -0.01(-0.03%) |
Apr 13, 2023 | 46.47 | 46.73 | 46.47 | 46.73 | 3,049 | +0.24(+0.52%) |
Apr 12, 2023 | 46.35 | 46.58 | 46.35 | 46.48 | 17,930 | -0.02(-0.04%) |
Apr 11, 2023 | 46.50 | 46.50 | 46.41 | 46.50 | 5,100 | +0.07(+0.16%) |
Apr 10, 2023 | 46.42 | 46.43 | 46.37 | 46.43 | 1,074 | +0.12(+0.25%) |
Apr 06, 2023 | 46.27 | 46.42 | 46.25 | 46.31 | 2,936 | -0.00(-0.01%) |
Apr 05, 2023 | 46.40 | 46.40 | 46.32 | 46.32 | 2,009 | -0.01(-0.03%) |
Apr 04, 2023 | 46.51 | 46.56 | 46.33 | 46.33 | 12,806 | -0.16(-0.35%) |
Apr 03, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 96 | -0.07(-0.15%) |
Mar 31, 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 254 | +0.09(+0.20%) |
Mar 30, 2023 | 46.52 | 46.52 | 46.36 | 46.47 | 4,561 | +0.16(+0.34%) |
Mar 29, 2023 | 46.48 | 46.48 | 46.27 | 46.32 | 1,886 | +0.06(+0.13%) |
Mar 28, 2023 | 46.24 | 46.26 | 46.19 | 46.26 | 1,932 | -0.02(-0.05%) |
Mar 27, 2023 | 46.13 | 46.28 | 46.13 | 46.28 | 1,741 | +0.23(+0.51%) |
Mar 24, 2023 | 46.12 | 46.12 | 46.03 | 46.04 | 1,099 | -0.09(-0.20%) |
Mar 23, 2023 | 46.01 | 46.16 | 46.01 | 46.13 | 1,061 | -0.08(-0.18%) |
Mar 22, 2023 | 46.22 | 46.26 | 46.15 | 46.22 | 3,498 | -0.23(-0.49%) |
Mar 21, 2023 | 46.44 | 46.44 | 46.43 | 46.44 | 295 | +0.30(+0.65%) |
Mar 20, 2023 | 46.03 | 46.14 | 46.03 | 46.14 | 3,218 | +0.18(+0.38%) |
Mar 17, 2023 | 46.20 | 46.20 | 45.88 | 45.97 | 4,538 | -0.28(-0.61%) |
Mar 16, 2023 | 46.30 | 46.30 | 46.24 | 46.25 | 843 | +0.18(+0.40%) |
Mar 15, 2023 | 46.08 | 46.08 | 45.90 | 46.06 | 1,475 | -0.13(-0.29%) |
Mar 14, 2023 | 46.42 | 46.42 | 46.15 | 46.20 | 2,227 | +0.04(+0.09%) |
Mar 13, 2023 | 46.24 | 46.24 | 46.16 | 46.16 | 347 | -0.25(-0.54%) |
Mar 10, 2023 | 46.38 | 46.40 | 46.24 | 46.40 | 1,667 | -0.19(-0.42%) |
Mar 09, 2023 | 46.81 | 46.81 | 46.60 | 46.60 | 1,061 | -0.29(-0.62%) |
Mar 08, 2023 | 46.96 | 46.96 | 46.89 | 46.89 | 155 | +0.13(+0.28%) |
Mar 07, 2023 | 46.93 | 46.93 | 46.75 | 46.76 | 1,672 | -0.21(-0.44%) |
Mar 06, 2023 | 47.06 | 47.06 | 46.88 | 46.96 | 1,069 | -0.11(-0.23%) |
Mar 03, 2023 | 46.97 | 47.08 | 46.62 | 47.07 | 29,995 | +0.16(+0.33%) |
Mar 02, 2023 | 46.73 | 46.95 | 46.73 | 46.91 | 9,110 | -0.01(-0.01%) |
Mar 01, 2023 | 46.84 | 46.92 | 46.84 | 46.92 | 559 | +0.03(+0.06%) |
Feb 28, 2023 | 46.73 | 46.94 | 46.73 | 46.89 | 1,357 | +0.01(+0.01%) |
Feb 27, 2023 | 46.87 | 46.96 | 46.86 | 46.89 | 2,655 | +0.12(+0.26%) |
Feb 24, 2023 | 46.73 | 46.80 | 46.71 | 46.76 | 875 | -0.22(-0.47%) |
Feb 23, 2023 | 46.87 | 46.98 | 46.87 | 46.98 | 776 | +0.14(+0.29%) |
Feb 22, 2023 | 46.94 | 46.94 | 46.84 | 46.85 | 1,965 | -0.02(-0.03%) |
Feb 21, 2023 | 47.00 | 47.00 | 46.86 | 46.86 | 864 | -0.29(-0.61%) |
Feb 17, 2023 | 47.19 | 47.19 | 47.15 | 47.15 | 483 | +0.02(+0.04%) |
Feb 16, 2023 | 47.05 | 47.21 | 47.05 | 47.13 | 1,505 | -0.02(-0.05%) |
Feb 15, 2023 | 47.10 | 47.16 | 47.10 | 47.16 | 2,179 | +0.08(+0.16%) |
Feb 14, 2023 | 47.09 | 47.09 | 47.06 | 47.08 | 670 | -0.07(-0.14%) |
Feb 13, 2023 | 47.03 | 47.15 | 47.03 | 47.15 | 902 | +0.11(+0.23%) |
Feb 10, 2023 | 47.05 | 47.05 | 47.04 | 47.04 | 362 | -0.01(-0.02%) |
Feb 09, 2023 | 47.06 | 47.06 | 47.05 | 47.05 | 255 | -0.15(-0.33%) |
Feb 08, 2023 | 47.15 | 47.23 | 47.15 | 47.21 | 1,748 | +0.01(+0.02%) |
Feb 07, 2023 | 47.28 | 47.28 | 47.03 | 47.20 | 3,155 | +0.14(+0.30%) |
Feb 06, 2023 | 47.14 | 47.14 | 47.03 | 47.06 | 1,160 | -0.25(-0.53%) |
Feb 03, 2023 | 47.14 | 47.38 | 47.14 | 47.31 | 4,692 | -0.11(-0.23%) |
Feb 02, 2023 | 47.52 | 47.52 | 47.42 | 47.42 | 563 | +0.46(+0.99%) |
Feb 01, 2023 | 47.08 | 47.19 | 46.96 | 46.96 | 8,043 | -0.05(-0.11%) |
Jan 31, 2023 | 46.91 | 47.06 | 46.91 | 47.01 | 2,249 | +0.27(+0.57%) |
Jan 30, 2023 | 46.89 | 46.89 | 46.74 | 46.74 | 3,308 | -0.24(-0.51%) |
Jan 27, 2023 | 47.03 | 47.10 | 46.96 | 46.98 | 2,000 | +0.00(+0.00%) |
Jan 26, 2023 | 46.96 | 46.98 | 46.89 | 46.98 | 1,839 | +0.13(+0.27%) |
Jan 25, 2023 | 46.75 | 46.90 | 46.75 | 46.86 | 12,860 | +0.01(+0.03%) |
Jan 24, 2023 | 46.86 | 46.88 | 46.78 | 46.84 | 1,891 | -0.04(-0.08%) |
Jan 23, 2023 | 46.90 | 46.90 | 46.88 | 46.88 | 1,885 | +0.14(+0.29%) |
Jan 20, 2023 | 46.60 | 46.82 | 46.60 | 46.75 | 3,449 | +0.21(+0.46%) |
Jan 19, 2023 | 46.45 | 46.54 | 46.45 | 46.54 | 396 | +0.06(+0.13%) |
Jan 18, 2023 | 46.74 | 46.74 | 46.43 | 46.48 | 5,750 | -0.27(-0.57%) |
Jan 17, 2023 | 46.67 | 46.74 | 46.67 | 46.74 | 432 | +0.06(+0.13%) |
Jan 13, 2023 | 46.72 | 46.75 | 46.57 | 46.68 | 6,637 | +0.09(+0.19%) |
Jan 12, 2023 | 46.40 | 46.61 | 46.40 | 46.60 | 4,236 | +0.21(+0.44%) |
Jan 11, 2023 | 46.37 | 46.39 | 46.33 | 46.39 | 1,011 | +0.10(+0.21%) |
Jan 10, 2023 | 46.19 | 46.29 | 46.19 | 46.29 | 555 | +0.23(+0.51%) |
Jan 09, 2023 | 46.04 | 46.28 | 46.04 | 46.06 | 9,516 | +0.03(+0.06%) |
Jan 06, 2023 | 46.04 | 46.04 | 46.02 | 46.03 | 1,473 | +0.27(+0.60%) |
Jan 05, 2023 | 45.70 | 45.81 | 45.70 | 45.76 | 2,622 | -0.09(-0.21%) |
Jan 04, 2023 | 45.77 | 45.92 | 45.77 | 45.85 | 4,046 | +0.28(+0.61%) |
Jan 03, 2023 | 45.48 | 45.63 | 45.42 | 45.57 | 4,881 | +0.17(+0.37%) |
Dec 30, 2022 | 45.54 | 45.54 | 45.34 | 45.41 | 4,190 | -0.19(-0.42%) |
Dec 29, 2022 | 45.72 | 45.72 | 45.53 | 45.60 | 827 | +0.31(+0.68%) |
Dec 28, 2022 | 45.29 | 45.29 | 45.29 | 45.29 | 634 | -0.20(-0.45%) |
Dec 27, 2022 | 45.54 | 45.54 | 45.46 | 45.50 | 4,024 | +0.10(+0.22%) |
Dec 23, 2022 | 45.28 | 45.40 | 45.28 | 45.40 | 1,347 | +0.01(+0.03%) |
Dec 22, 2022 | 45.33 | 45.38 | 45.05 | 45.38 | 2,653 | -0.15(-0.33%) |
Dec 21, 2022 | 45.37 | 45.65 | 45.36 | 45.53 | 6,825 | +0.20(+0.45%) |
Dec 20, 2022 | 45.32 | 45.37 | 45.26 | 45.33 | 78,347 | +0.24(+0.54%) |
Dec 19, 2022 | 45.35 | 45.36 | 44.94 | 45.09 | 7,843 | -0.27(-0.60%) |
Dec 16, 2022 | 45.29 | 45.40 | 45.29 | 45.36 | 3,701 | -0.07(-0.15%) |
Dec 15, 2022 | 45.51 | 46.35 | 45.21 | 45.43 | 17,903 | -0.28(-0.62%) |
Dec 14, 2022 | 45.75 | 45.81 | 45.71 | 45.71 | 1,756 | -0.12(-0.26%) |
Dec 13, 2022 | 46.17 | 46.17 | 45.71 | 45.82 | 5,824 | +0.22(+0.47%) |
Dec 12, 2022 | 45.43 | 45.67 | 45.43 | 45.61 | 1,683 | +0.00(+0.01%) |
Dec 09, 2022 | 45.15 | 45.74 | 45.15 | 45.60 | 6,911 | -0.05(-0.11%) |
Dec 08, 2022 | 45.65 | 45.74 | 45.57 | 45.65 | 5,601 | +0.03(+0.08%) |
Dec 07, 2022 | 45.97 | 46.56 | 45.01 | 45.62 | 23,778 | -0.04(-0.09%) |
Dec 06, 2022 | 45.76 | 46.18 | 45.66 | 45.66 | 1,304 | +0.26(+0.58%) |
Dec 05, 2022 | 45.75 | 45.94 | 45.21 | 45.40 | 9,722 | -0.26(-0.56%) |
Dec 02, 2022 | 45.65 | 45.90 | 45.58 | 45.66 | 18,605 | -0.02(-0.04%) |