Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.94 | 44.95 | 44.93 | 44.95 | 888,239 | +0.00(+0.00%) |
Nov 29, 2022 | 44.94 | 44.95 | 44.94 | 44.95 | 213,658 | +0.02(+0.04%) |
Nov 28, 2022 | 44.92 | 44.94 | 44.92 | 44.93 | 329,939 | +0.01(+0.02%) |
Nov 25, 2022 | 44.91 | 44.92 | 44.90 | 44.92 | 60,831 | +0.03(+0.06%) |
Nov 23, 2022 | 44.89 | 44.91 | 44.89 | 44.89 | 297,582 | +0.02(+0.04%) |
Nov 22, 2022 | 44.87 | 44.90 | 44.87 | 44.87 | 529,067 | +0.01(+0.02%) |
Nov 21, 2022 | 44.85 | 44.87 | 44.85 | 44.86 | 350,139 | +0.01(+0.02%) |
Nov 18, 2022 | 44.86 | 44.86 | 44.85 | 44.85 | 465,771 | +0.00(+0.00%) |
Nov 17, 2022 | 44.85 | 44.87 | 44.84 | 44.85 | 655,924 | +0.00(+0.00%) |
Nov 16, 2022 | 44.84 | 44.86 | 44.84 | 44.85 | 767,885 | +0.03(+0.06%) |
Nov 15, 2022 | 44.83 | 44.84 | 44.82 | 44.83 | 431,828 | +0.03(+0.06%) |
Nov 14, 2022 | 44.83 | 44.85 | 44.80 | 44.80 | 841,200 | -0.02(-0.04%) |
Nov 11, 2022 | 44.81 | 44.85 | 44.81 | 44.82 | 1,863,982 | +0.02(+0.04%) |
Nov 10, 2022 | 44.78 | 44.81 | 44.78 | 44.80 | 844,113 | +0.03(+0.06%) |
Nov 09, 2022 | 44.75 | 44.77 | 44.75 | 44.77 | 534,925 | +0.03(+0.06%) |
Nov 08, 2022 | 44.73 | 44.75 | 44.73 | 44.75 | 560,726 | +0.02(+0.04%) |
Nov 07, 2022 | 44.72 | 44.74 | 44.72 | 44.73 | 532,990 | +0.00(+0.00%) |
Nov 04, 2022 | 44.70 | 44.73 | 44.70 | 44.73 | 438,570 | +0.02(+0.04%) |
Nov 03, 2022 | 44.73 | 44.73 | 44.71 | 44.71 | 232,367 | -0.01(-0.02%) |
Nov 02, 2022 | 44.72 | 44.74 | 44.71 | 44.72 | 467,645 | +0.00(+0.00%) |
Nov 01, 2022 | 44.73 | 44.74 | 44.72 | 44.72 | 488,897 | +0.02(+0.04%) |
Oct 31, 2022 | 44.73 | 44.73 | 44.70 | 44.70 | 397,370 | -0.03(-0.06%) |
Oct 28, 2022 | 44.73 | 44.74 | 44.71 | 44.73 | 866,320 | -0.01(-0.02%) |
Oct 27, 2022 | 44.74 | 44.74 | 44.72 | 44.74 | 592,779 | +0.01(+0.02%) |
Oct 26, 2022 | 44.72 | 44.74 | 44.72 | 44.73 | 483,648 | +0.01(+0.02%) |
Oct 25, 2022 | 44.70 | 44.72 | 44.70 | 44.72 | 396,392 | +0.02(+0.04%) |
Oct 24, 2022 | 44.72 | 44.72 | 44.70 | 44.70 | 240,150 | -0.02(-0.03%) |
Oct 21, 2022 | 44.69 | 44.72 | 44.69 | 44.72 | 591,373 | +0.03(+0.06%) |
Oct 20, 2022 | 44.70 | 44.71 | 44.68 | 44.69 | 427,738 | -0.01(-0.02%) |
Oct 19, 2022 | 44.70 | 44.72 | 44.70 | 44.70 | 327,922 | -0.02(-0.04%) |
Oct 18, 2022 | 44.72 | 44.72 | 44.71 | 44.72 | 211,200 | +0.02(+0.04%) |
Oct 17, 2022 | 44.71 | 44.72 | 44.70 | 44.70 | 233,238 | -0.01(-0.02%) |
Oct 14, 2022 | 44.71 | 44.72 | 44.69 | 44.71 | 328,955 | -0.03(-0.06%) |
Oct 13, 2022 | 44.72 | 44.74 | 44.72 | 44.73 | 657,495 | -0.01(-0.02%) |
Oct 12, 2022 | 44.73 | 44.75 | 44.73 | 44.74 | 427,296 | +0.00(+0.00%) |
Oct 11, 2022 | 44.74 | 44.75 | 44.72 | 44.74 | 465,869 | +0.00(+0.01%) |
Oct 10, 2022 | 44.73 | 44.75 | 44.72 | 44.74 | 243,803 | +0.00(+0.01%) |
Oct 07, 2022 | 44.72 | 44.74 | 44.72 | 44.73 | 455,510 | +0.00(+0.00%) |
Oct 06, 2022 | 44.75 | 44.75 | 44.73 | 44.73 | 413,061 | -0.01(-0.02%) |
Oct 05, 2022 | 44.73 | 44.74 | 44.73 | 44.74 | 524,807 | +0.00(+0.00%) |
Oct 04, 2022 | 44.74 | 44.76 | 44.73 | 44.74 | 709,848 | +0.02(+0.04%) |
Oct 03, 2022 | 44.73 | 44.75 | 44.72 | 44.72 | 923,532 | -0.02(-0.04%) |
Sep 30, 2022 | 44.76 | 44.78 | 44.74 | 44.74 | 565,850 | +0.00(+0.00%) |
Sep 29, 2022 | 44.74 | 44.76 | 44.73 | 44.74 | 623,453 | -0.02(-0.04%) |
Sep 28, 2022 | 44.80 | 44.80 | 44.76 | 44.76 | 693,402 | +0.02(+0.04%) |
Sep 27, 2022 | 44.77 | 44.77 | 44.73 | 44.74 | 1,469,512 | -0.02(-0.04%) |
Sep 26, 2022 | 44.77 | 44.78 | 44.75 | 44.76 | 959,017 | -0.01(-0.02%) |
Sep 23, 2022 | 44.78 | 44.80 | 44.77 | 44.77 | 512,276 | -0.03(-0.06%) |
Sep 22, 2022 | 44.82 | 44.82 | 44.80 | 44.80 | 670,674 | +0.00(+0.00%) |
Sep 21, 2022 | 44.82 | 44.82 | 44.79 | 44.80 | 456,872 | -0.01(-0.02%) |
Sep 20, 2022 | 44.81 | 44.82 | 44.81 | 44.81 | 574,720 | -0.01(-0.03%) |
Sep 19, 2022 | 44.82 | 44.83 | 44.82 | 44.82 | 445,355 | -0.02(-0.04%) |
Sep 16, 2022 | 44.82 | 44.84 | 44.82 | 44.84 | 846,269 | +0.01(+0.02%) |
Sep 15, 2022 | 44.84 | 44.84 | 44.82 | 44.83 | 327,301 | +0.00(+0.00%) |
Sep 14, 2022 | 44.82 | 44.84 | 44.82 | 44.83 | 251,756 | -0.01(-0.02%) |
Sep 13, 2022 | 44.84 | 44.85 | 44.83 | 44.84 | 565,425 | -0.02(-0.04%) |
Sep 12, 2022 | 44.87 | 44.88 | 44.86 | 44.86 | 364,883 | +0.00(+0.00%) |
Sep 09, 2022 | 44.86 | 44.88 | 44.86 | 44.86 | 255,618 | +0.00(+0.00%) |
Sep 08, 2022 | 44.87 | 44.88 | 44.86 | 44.86 | 586,438 | -0.02(-0.04%) |
Sep 07, 2022 | 44.88 | 44.91 | 44.86 | 44.88 | 1,784,041 | +0.01(+0.02%) |
Sep 06, 2022 | 44.86 | 44.88 | 44.86 | 44.87 | 470,307 | +0.00(+0.00%) |
Sep 02, 2022 | 44.84 | 44.88 | 44.84 | 44.87 | 402,721 | +0.02(+0.04%) |
Sep 01, 2022 | 44.84 | 44.86 | 44.84 | 44.85 | 485,133 | +0.00(+0.00%) |
Aug 31, 2022 | 44.84 | 44.86 | 44.84 | 44.85 | 724,156 | +0.02(+0.04%) |
Aug 30, 2022 | 44.84 | 44.85 | 44.83 | 44.83 | 209,664 | -0.01(-0.02%) |
Aug 29, 2022 | 44.84 | 44.85 | 44.83 | 44.84 | 229,481 | +0.00(+0.00%) |
Aug 26, 2022 | 44.85 | 44.85 | 44.83 | 44.84 | 295,934 | +0.00(+0.00%) |
Aug 25, 2022 | 44.83 | 44.85 | 44.83 | 44.84 | 276,271 | +0.00(+0.00%) |
Aug 24, 2022 | 44.83 | 44.84 | 44.83 | 44.84 | 482,283 | +0.00(+0.00%) |
Aug 23, 2022 | 44.82 | 44.85 | 44.82 | 44.84 | 170,025 | +0.02(+0.04%) |
Aug 22, 2022 | 44.83 | 44.84 | 44.81 | 44.82 | 974,231 | -0.01(-0.01%) |
Aug 19, 2022 | 44.84 | 44.84 | 44.83 | 44.83 | 214,376 | -0.00(-0.01%) |
Aug 18, 2022 | 44.82 | 44.84 | 44.82 | 44.83 | 232,058 | +0.01(+0.03%) |
Aug 17, 2022 | 44.80 | 44.83 | 44.80 | 44.82 | 260,288 | +0.00(+0.00%) |
Aug 16, 2022 | 44.81 | 44.83 | 44.81 | 44.82 | 541,946 | +0.01(+0.02%) |
Aug 15, 2022 | 44.82 | 44.83 | 44.80 | 44.81 | 273,975 | +0.01(+0.02%) |
Aug 12, 2022 | 44.80 | 44.81 | 44.79 | 44.80 | 380,338 | +0.03(+0.06%) |
Aug 11, 2022 | 44.80 | 44.80 | 44.77 | 44.77 | 337,341 | -0.01(-0.02%) |
Aug 10, 2022 | 44.76 | 44.78 | 44.76 | 44.78 | 427,742 | +0.03(+0.06%) |
Aug 09, 2022 | 44.76 | 44.77 | 44.76 | 44.76 | 286,015 | -0.01(-0.02%) |
Aug 08, 2022 | 44.76 | 44.76 | 44.75 | 44.76 | 286,470 | +0.01(+0.02%) |
Aug 05, 2022 | 44.76 | 44.77 | 44.76 | 44.76 | 183,372 | -0.02(-0.04%) |
Aug 04, 2022 | 44.76 | 44.78 | 44.76 | 44.77 | 208,790 | +0.01(+0.02%) |
Aug 03, 2022 | 44.76 | 44.77 | 44.75 | 44.76 | 564,128 | -0.01(-0.02%) |
Aug 02, 2022 | 44.79 | 44.80 | 44.76 | 44.77 | 243,115 | +0.00(+0.00%) |
Aug 01, 2022 | 44.76 | 44.78 | 44.76 | 44.77 | 258,635 | +0.00(+0.00%) |
Jul 29, 2022 | 44.76 | 44.78 | 44.76 | 44.77 | 324,545 | +0.00(+0.01%) |
Jul 28, 2022 | 44.76 | 44.78 | 44.76 | 44.77 | 807,048 | +0.01(+0.03%) |
Jul 27, 2022 | 44.73 | 44.76 | 44.73 | 44.76 | 255,581 | +0.03(+0.06%) |
Jul 26, 2022 | 44.73 | 44.75 | 44.73 | 44.73 | 220,813 | -0.01(-0.03%) |
Jul 25, 2022 | 44.73 | 44.75 | 44.73 | 44.74 | 315,891 | +0.00(+0.01%) |
Jul 22, 2022 | 44.71 | 44.74 | 44.71 | 44.74 | 293,641 | +0.04(+0.08%) |
Jul 21, 2022 | 44.67 | 44.70 | 44.67 | 44.70 | 217,768 | +0.03(+0.06%) |
Jul 20, 2022 | 44.68 | 44.71 | 44.67 | 44.67 | 657,949 | -0.01(-0.02%) |
Jul 19, 2022 | 44.68 | 44.69 | 44.68 | 44.68 | 274,692 | +0.00(+0.00%) |
Jul 18, 2022 | 44.66 | 44.69 | 44.66 | 44.68 | 333,769 | +0.01(+0.02%) |
Jul 15, 2022 | 44.67 | 44.68 | 44.67 | 44.67 | 410,048 | +0.01(+0.02%) |
Jul 14, 2022 | 44.65 | 44.67 | 44.65 | 44.67 | 555,995 | -0.02(-0.05%) |
Jul 13, 2022 | 44.68 | 44.71 | 44.67 | 44.69 | 544,450 | -0.01(-0.03%) |
Jul 12, 2022 | 44.68 | 44.70 | 44.68 | 44.70 | 258,097 | +0.02(+0.04%) |
Jul 11, 2022 | 44.67 | 44.70 | 44.67 | 44.68 | 554,122 | +0.01(+0.02%) |
Jul 08, 2022 | 44.67 | 44.68 | 44.67 | 44.67 | 414,293 | -0.01(-0.02%) |
Jul 07, 2022 | 44.69 | 44.70 | 44.67 | 44.68 | 375,724 | -0.01(-0.02%) |
Jul 06, 2022 | 44.70 | 44.72 | 44.68 | 44.69 | 395,593 | -0.03(-0.06%) |
Jul 05, 2022 | 44.69 | 44.72 | 44.68 | 44.72 | 581,024 | +0.01(+0.02%) |
Jul 01, 2022 | 44.70 | 44.72 | 44.69 | 44.71 | 651,055 | +0.03(+0.06%) |
Jun 30, 2022 | 44.67 | 44.69 | 44.67 | 44.68 | 358,988 | +0.01(+0.02%) |
Jun 29, 2022 | 44.65 | 44.67 | 44.65 | 44.67 | 379,200 | +0.03(+0.06%) |
Jun 28, 2022 | 44.65 | 44.66 | 44.64 | 44.65 | 705,230 | +0.00(+0.00%) |
Jun 27, 2022 | 44.67 | 44.67 | 44.65 | 44.65 | 301,387 | -0.02(-0.04%) |
Jun 24, 2022 | 44.66 | 44.68 | 44.66 | 44.67 | 408,724 | +0.00(+0.00%) |
Jun 23, 2022 | 44.67 | 44.68 | 44.67 | 44.67 | 407,500 | +0.00(+0.00%) |
Jun 22, 2022 | 44.65 | 44.67 | 44.65 | 44.67 | 512,415 | +0.04(+0.08%) |
Jun 21, 2022 | 44.63 | 44.64 | 44.63 | 44.63 | 294,671 | -0.00(-0.00%) |
Jun 17, 2022 | 44.65 | 44.65 | 44.62 | 44.63 | 677,698 | +0.01(+0.02%) |
Jun 16, 2022 | 44.61 | 44.65 | 44.61 | 44.62 | 596,997 | -0.01(-0.03%) |
Jun 15, 2022 | 44.64 | 44.65 | 44.61 | 44.64 | 869,845 | -0.00(-0.01%) |
Jun 14, 2022 | 44.66 | 44.67 | 44.63 | 44.64 | 574,705 | -0.01(-0.02%) |
Jun 13, 2022 | 44.68 | 44.69 | 44.63 | 44.65 | 1,165,316 | -0.07(-0.16%) |
Jun 10, 2022 | 44.74 | 44.75 | 44.71 | 44.72 | 518,485 | -0.05(-0.10%) |
Jun 09, 2022 | 44.77 | 44.77 | 44.77 | 44.77 | 389,352 | -0.02(-0.04%) |
Jun 08, 2022 | 44.76 | 44.78 | 44.76 | 44.78 | 444,297 | +0.02(+0.04%) |
Jun 07, 2022 | 44.77 | 44.78 | 44.77 | 44.77 | 364,833 | +0.00(+0.00%) |
Jun 06, 2022 | 44.77 | 44.78 | 44.77 | 44.77 | 285,007 | -0.01(-0.02%) |
Jun 03, 2022 | 44.77 | 44.78 | 44.77 | 44.77 | 284,544 | +0.00(+0.00%) |
Jun 02, 2022 | 44.77 | 44.79 | 44.77 | 44.77 | 538,916 | +0.00(+0.00%) |
Jun 01, 2022 | 44.76 | 44.78 | 44.76 | 44.77 | 608,376 | +0.01(+0.02%) |
May 31, 2022 | 44.76 | 44.78 | 44.76 | 44.77 | 498,797 | -0.03(-0.06%) |
May 27, 2022 | 44.79 | 44.80 | 44.78 | 44.79 | 446,657 | +0.00(+0.00%) |
May 26, 2022 | 44.77 | 44.79 | 44.77 | 44.79 | 595,823 | +0.02(+0.04%) |
May 25, 2022 | 44.77 | 44.77 | 44.76 | 44.77 | 558,912 | +0.00(+0.00%) |
May 24, 2022 | 44.74 | 44.77 | 44.74 | 44.77 | 550,835 | +0.04(+0.08%) |
May 23, 2022 | 44.75 | 44.76 | 44.74 | 44.74 | 366,278 | -0.01(-0.02%) |
May 20, 2022 | 44.72 | 44.76 | 44.72 | 44.75 | 644,430 | +0.00(+0.00%) |
May 19, 2022 | 44.74 | 44.76 | 44.74 | 44.75 | 389,111 | +0.02(+0.04%) |
May 18, 2022 | 44.74 | 44.75 | 44.73 | 44.73 | 372,066 | -0.02(-0.04%) |
May 17, 2022 | 44.76 | 44.76 | 44.75 | 44.75 | 220,619 | +0.00(+0.00%) |
May 16, 2022 | 44.76 | 44.77 | 44.75 | 44.75 | 963,766 | -0.02(-0.04%) |
May 13, 2022 | 44.78 | 44.78 | 44.76 | 44.77 | 303,973 | -0.02(-0.04%) |
May 12, 2022 | 44.70 | 44.79 | 44.70 | 44.79 | 437,998 | +0.02(+0.04%) |
May 11, 2022 | 44.76 | 44.77 | 44.75 | 44.77 | 440,649 | -0.02(-0.04%) |
May 10, 2022 | 44.76 | 44.79 | 44.76 | 44.79 | 337,755 | +0.01(+0.02%) |
May 09, 2022 | 44.77 | 44.79 | 44.76 | 44.78 | 743,651 | +0.02(+0.05%) |
May 06, 2022 | 44.70 | 44.77 | 44.70 | 44.75 | 549,920 | -0.00(-0.01%) |
May 05, 2022 | 44.76 | 44.76 | 44.74 | 44.76 | 408,053 | -0.01(-0.02%) |
May 04, 2022 | 44.73 | 44.77 | 44.72 | 44.77 | 479,502 | +0.02(+0.04%) |
May 03, 2022 | 44.77 | 44.77 | 44.75 | 44.75 | 487,118 | -0.03(-0.06%) |
May 02, 2022 | 44.77 | 44.78 | 44.76 | 44.78 | 950,586 | +0.02(+0.04%) |
Apr 29, 2022 | 44.76 | 44.78 | 44.76 | 44.76 | 386,783 | -0.03(-0.06%) |
Apr 28, 2022 | 44.78 | 44.79 | 44.77 | 44.79 | 559,455 | -0.01(-0.02%) |
Apr 27, 2022 | 44.79 | 44.80 | 44.78 | 44.79 | 672,977 | +0.01(+0.02%) |
Apr 26, 2022 | 44.76 | 44.79 | 44.76 | 44.79 | 435,824 | +0.02(+0.04%) |
Apr 25, 2022 | 44.77 | 44.80 | 44.77 | 44.77 | 678,494 | -0.01(-0.02%) |
Apr 22, 2022 | 44.76 | 44.78 | 44.75 | 44.78 | 833,419 | +0.00(+0.00%) |
Apr 21, 2022 | 44.79 | 44.79 | 44.77 | 44.78 | 369,825 | -0.03(-0.06%) |
Apr 20, 2022 | 44.74 | 44.80 | 44.74 | 44.80 | 318,343 | +0.04(+0.08%) |
Apr 19, 2022 | 44.78 | 44.80 | 44.77 | 44.77 | 835,617 | -0.03(-0.07%) |
Apr 18, 2022 | 44.79 | 44.81 | 44.79 | 44.80 | 417,711 | -0.01(-0.01%) |
Apr 14, 2022 | 44.81 | 44.82 | 44.80 | 44.80 | 647,073 | -0.02(-0.05%) |
Apr 13, 2022 | 44.82 | 44.84 | 44.82 | 44.83 | 499,789 | +0.00(+0.01%) |
Apr 12, 2022 | 44.80 | 44.83 | 44.80 | 44.82 | 506,098 | +0.03(+0.06%) |
Apr 11, 2022 | 44.80 | 44.81 | 44.80 | 44.80 | 444,540 | -0.01(-0.03%) |
Apr 08, 2022 | 44.81 | 44.83 | 44.80 | 44.81 | 589,771 | -0.00(-0.01%) |
Apr 07, 2022 | 44.81 | 44.84 | 44.81 | 44.81 | 388,684 | +0.00(+0.00%) |
Apr 06, 2022 | 44.81 | 44.83 | 44.80 | 44.81 | 854,253 | +0.01(+0.02%) |
Apr 05, 2022 | 44.80 | 44.83 | 44.80 | 44.80 | 470,211 | -0.01(-0.02%) |
Apr 04, 2022 | 44.80 | 44.83 | 44.80 | 44.81 | 360,370 | +0.02(+0.04%) |
Apr 01, 2022 | 44.80 | 44.83 | 44.80 | 44.80 | 608,242 | -0.04(-0.08%) |
Mar 31, 2022 | 44.78 | 44.85 | 44.78 | 44.83 | 499,264 | +0.00(+0.00%) |
Mar 30, 2022 | 44.82 | 44.84 | 44.82 | 44.83 | 372,598 | +0.02(+0.04%) |
Mar 29, 2022 | 44.80 | 44.83 | 44.80 | 44.81 | 800,004 | +0.01(+0.02%) |
Mar 28, 2022 | 44.81 | 44.83 | 44.80 | 44.80 | 732,497 | -0.03(-0.06%) |
Mar 25, 2022 | 44.84 | 44.84 | 44.81 | 44.83 | 417,852 | -0.01(-0.02%) |
Mar 24, 2022 | 44.84 | 44.86 | 44.84 | 44.84 | 317,957 | -0.02(-0.04%) |
Mar 23, 2022 | 44.83 | 44.86 | 44.83 | 44.86 | 329,823 | +0.02(+0.04%) |
Mar 22, 2022 | 44.84 | 44.84 | 44.82 | 44.84 | 929,857 | +0.00(+0.00%) |
Mar 21, 2022 | 44.85 | 44.86 | 44.82 | 44.84 | 460,786 | -0.02(-0.03%) |
Mar 18, 2022 | 44.86 | 44.87 | 44.86 | 44.86 | 735,877 | +0.00(+0.00%) |
Mar 17, 2022 | 44.82 | 44.86 | 44.82 | 44.86 | 611,477 | +0.02(+0.04%) |
Mar 16, 2022 | 44.89 | 44.89 | 44.83 | 44.84 | 512,248 | -0.03(-0.06%) |
Mar 15, 2022 | 44.86 | 44.87 | 44.86 | 44.86 | 322,417 | +0.00(+0.00%) |
Mar 14, 2022 | 44.87 | 44.89 | 44.86 | 44.86 | 399,180 | -0.04(-0.08%) |
Mar 11, 2022 | 44.88 | 44.91 | 44.88 | 44.90 | 299,833 | +0.00(+0.00%) |
Mar 10, 2022 | 44.93 | 44.93 | 44.89 | 44.90 | 562,307 | -0.01(-0.03%) |
Mar 09, 2022 | 44.92 | 44.93 | 44.89 | 44.91 | 827,622 | -0.00(-0.01%) |
Mar 08, 2022 | 44.96 | 44.96 | 44.92 | 44.92 | 680,724 | -0.05(-0.12%) |
Mar 07, 2022 | 44.97 | 44.98 | 44.95 | 44.97 | 685,152 | -0.02(-0.04%) |
Mar 04, 2022 | 44.98 | 45.00 | 44.97 | 44.99 | 421,977 | +0.01(+0.02%) |
Mar 03, 2022 | 44.97 | 44.98 | 44.96 | 44.98 | 268,505 | +0.00(+0.00%) |
Mar 02, 2022 | 45.04 | 45.04 | 44.98 | 44.98 | 896,111 | -0.05(-0.12%) |
Mar 01, 2022 | 45.02 | 45.04 | 45.00 | 45.04 | 715,520 | +0.04(+0.08%) |
Feb 28, 2022 | 44.97 | 45.00 | 44.97 | 45.00 | 393,530 | +0.02(+0.04%) |
Feb 25, 2022 | 44.96 | 44.99 | 44.97 | 44.98 | 442,566 | +0.00(+0.00%) |
Feb 24, 2022 | 44.97 | 45.01 | 44.97 | 44.98 | 1,034,178 | +0.00(+0.00%) |
Feb 23, 2022 | 44.98 | 44.99 | 44.98 | 44.98 | 590,072 | +0.00(+0.00%) |
Feb 22, 2022 | 44.99 | 45.00 | 44.98 | 44.98 | 505,663 | -0.03(-0.06%) |
Feb 18, 2022 | 45.01 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 45.02 | 45.02 | 45.00 | 45.01 | 436,324 | +0.01(+0.02%) |
Feb 16, 2022 | 45.00 | 45.02 | 44.99 | 45.00 | 543,514 | +0.01(+0.02%) |
Feb 15, 2022 | 44.98 | 45.01 | 44.98 | 44.99 | 475,907 | +0.01(+0.02%) |
Feb 14, 2022 | 44.98 | 45.00 | 44.98 | 44.98 | 445,497 | -0.02(-0.04%) |
Feb 11, 2022 | 45.00 | 45.01 | 44.99 | 45.00 | 1,636,142 | +0.02(+0.04%) |
Feb 10, 2022 | 45.03 | 45.04 | 44.98 | 44.98 | 1,417,287 | -0.05(-0.12%) |
Feb 09, 2022 | 45.03 | 45.04 | 45.03 | 45.04 | 537,445 | +0.00(+0.00%) |
Feb 08, 2022 | 45.04 | 45.05 | 45.04 | 45.04 | 502,693 | -0.02(-0.04%) |
Feb 07, 2022 | 45.05 | 45.06 | 45.04 | 45.05 | 499,943 | +0.00(+0.00%) |
Feb 04, 2022 | 45.08 | 45.08 | 45.04 | 45.05 | 495,288 | -0.03(-0.06%) |
Feb 03, 2022 | 45.07 | 45.08 | 500,291 | +0.01(+0.02%) | ||
Feb 02, 2022 | 45.09 | 45.09 | 45.07 | 45.07 | 1,217,694 | +0.00(+0.00%) |
Feb 01, 2022 | 45.07 | 45.09 | 45.06 | 45.07 | 1,080,013 | +0.00(+0.00%) |
Jan 31, 2022 | 45.07 | 45.09 | 45.06 | 45.07 | 1,049,850 | +0.00(+0.00%) |
Jan 28, 2022 | 45.08 | 45.09 | 45.07 | 45.07 | 585,524 | -0.01(-0.02%) |
Jan 27, 2022 | 45.09 | 45.10 | 45.07 | 45.08 | 678,816 | -0.02(-0.04%) |
Jan 26, 2022 | 45.13 | 45.13 | 45.09 | 45.10 | 542,512 | -0.04(-0.08%) |
Jan 25, 2022 | 45.13 | 45.14 | 45.13 | 45.13 | 641,713 | +0.01(+0.02%) |
Jan 24, 2022 | 45.12 | 45.14 | 45.12 | 45.13 | 1,569,835 | +0.01(+0.02%) |
Jan 21, 2022 | 45.11 | 45.13 | 45.11 | 45.12 | 572,286 | +0.01(+0.02%) |
Jan 20, 2022 | 45.12 | 45.13 | 45.11 | 45.11 | 610,500 | -0.02(-0.04%) |
Jan 19, 2022 | 45.11 | 45.13 | 45.11 | 45.13 | 374,890 | +0.02(+0.04%) |
Jan 18, 2022 | 45.13 | 45.13 | 45.11 | 45.11 | 751,459 | -0.03(-0.06%) |
Jan 14, 2022 | 45.13 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 45.14 | 45.16 | 45.14 | 45.14 | 575,060 | +0.00(+0.00%) |
Jan 12, 2022 | 45.14 | 45.16 | 45.14 | 45.14 | 447,712 | -0.02(-0.04%) |
Jan 11, 2022 | 45.14 | 45.16 | 45.13 | 45.16 | 1,204,975 | +0.02(+0.04%) |
Jan 10, 2022 | 45.15 | 45.16 | 45.14 | 45.14 | 421,955 | -0.01(-0.02%) |
Jan 07, 2022 | 45.15 | 45.16 | 45.15 | 45.15 | 752,214 | +0.00(+0.00%) |
Jan 06, 2022 | 45.16 | 45.17 | 45.15 | 45.15 | 458,189 | -0.03(-0.06%) |
Jan 05, 2022 | 45.17 | 45.18 | 45.16 | 45.18 | 476,163 | +0.00(+0.00%) |
Jan 04, 2022 | 45.16 | 45.18 | 45.16 | 45.18 | 445,134 | +0.00(+0.00%) |
Jan 03, 2022 | 45.17 | 45.19 | 45.17 | 45.18 | 561,839 | -0.02(-0.04%) |
Dec 31, 2021 | 45.19 | 45.20 | 45.18 | 45.20 | 585,268 | +0.03(+0.06%) |
Dec 30, 2021 | 45.17 | 45.19 | 45.17 | 45.17 | 445,298 | +0.00(+0.00%) |
Dec 29, 2021 | 45.17 | 45.18 | 45.16 | 45.17 | 843,696 | -0.01(-0.02%) |
Dec 28, 2021 | 45.17 | 45.18 | 45.17 | 45.18 | 294,470 | +0.01(+0.02%) |
Dec 27, 2021 | 45.17 | 45.18 | 45.17 | 45.17 | 379,466 | -0.01(-0.02%) |
Dec 23, 2021 | 45.18 | 45.18 | 45.17 | 45.18 | 408,803 | +0.01(+0.02%) |
Dec 22, 2021 | 45.17 | 45.18 | 45.17 | 45.17 | 551,344 | -0.01(-0.02%) |
Dec 21, 2021 | 45.18 | 45.19 | 45.17 | 45.18 | 533,255 | +0.00(+0.00%) |
Dec 20, 2021 | 45.17 | 45.19 | 45.17 | 45.18 | 385,015 | +0.00(+0.01%) |
Dec 17, 2021 | 45.16 | 45.19 | 45.16 | 45.18 | 666,672 | +0.01(+0.02%) |
Dec 16, 2021 | 45.18 | 45.18 | 45.16 | 45.17 | 817,131 | +0.00(+0.00%) |
Dec 15, 2021 | 45.17 | 45.18 | 45.16 | 45.17 | 327,485 | -0.01(-0.02%) |
Dec 14, 2021 | 45.18 | 45.18 | 45.17 | 45.18 | 357,045 | +0.00(+0.00%) |
Dec 13, 2021 | 45.17 | 45.18 | 45.17 | 45.18 | 324,656 | +0.00(+0.01%) |
Dec 10, 2021 | 45.16 | 45.19 | 45.16 | 45.17 | 494,486 | +0.00(+0.01%) |
Dec 09, 2021 | 45.16 | 45.18 | 45.16 | 45.17 | 345,835 | +0.01(+0.02%) |
Dec 08, 2021 | 45.16 | 45.18 | 45.15 | 45.16 | 551,278 | -0.02(-0.04%) |
Dec 07, 2021 | 45.16 | 45.18 | 45.16 | 45.18 | 476,892 | +0.01(+0.02%) |
Dec 06, 2021 | 45.17 | 45.19 | 45.17 | 45.17 | 510,145 | -0.01(-0.02%) |
Dec 03, 2021 | 45.16 | 45.18 | 45.16 | 45.18 | 432,857 | +0.00(+0.00%) |
Dec 02, 2021 | 45.18 | 45.19 | 45.17 | 45.18 | 609,997 | -0.01(-0.02%) |