Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.22 | 43.63 | 43.08 | 43.63 | 1,841,497 | +0.40(+0.92%) |
Nov 29, 2022 | 43.21 | 43.37 | 43.21 | 43.23 | 1,351,344 | -0.17(-0.39%) |
Nov 28, 2022 | 43.46 | 43.59 | 43.36 | 43.41 | 1,501,550 | -0.11(-0.26%) |
Nov 25, 2022 | 43.37 | 43.52 | 43.37 | 43.52 | 812,678 | +0.00(+0.00%) |
Nov 23, 2022 | 43.35 | 43.60 | 43.33 | 43.52 | 2,903,891 | +0.26(+0.59%) |
Nov 22, 2022 | 43.12 | 43.31 | 43.12 | 43.26 | 2,051,258 | +0.22(+0.51%) |
Nov 21, 2022 | 43.16 | 43.25 | 43.03 | 43.05 | 2,159,105 | -0.03(-0.07%) |
Nov 18, 2022 | 43.17 | 43.19 | 42.99 | 43.07 | 1,669,306 | +0.05(+0.11%) |
Nov 17, 2022 | 42.93 | 43.09 | 42.88 | 43.03 | 2,335,014 | -0.28(-0.66%) |
Nov 16, 2022 | 43.18 | 43.33 | 43.11 | 43.31 | 2,240,042 | +0.27(+0.62%) |
Nov 15, 2022 | 43.00 | 43.11 | 42.88 | 43.05 | 1,716,059 | +0.37(+0.87%) |
Nov 14, 2022 | 42.70 | 42.76 | 42.64 | 42.68 | 2,197,346 | -0.16(-0.38%) |
Nov 11, 2022 | 42.66 | 42.86 | 42.66 | 42.84 | 1,178,119 | -0.08(-0.18%) |
Nov 10, 2022 | 42.37 | 42.96 | 42.37 | 42.91 | 2,101,386 | +1.01(+2.42%) |
Nov 09, 2022 | 41.77 | 41.93 | 41.75 | 41.90 | 1,726,770 | +0.08(+0.18%) |
Nov 08, 2022 | 41.72 | 41.90 | 41.69 | 41.82 | 2,282,219 | +0.27(+0.66%) |
Nov 07, 2022 | 41.76 | 41.81 | 41.55 | 41.55 | 1,766,912 | -0.23(-0.54%) |
Nov 04, 2022 | 41.69 | 41.84 | 41.63 | 41.78 | 1,881,344 | +0.07(+0.16%) |
Nov 03, 2022 | 41.48 | 41.76 | 41.47 | 41.71 | 2,422,292 | -0.21(-0.50%) |
Nov 02, 2022 | 41.99 | 42.35 | 41.86 | 41.92 | 2,845,512 | -0.09(-0.20%) |
Nov 01, 2022 | 42.16 | 42.21 | 41.86 | 42.00 | 9,687,022 | +0.12(+0.28%) |
Oct 31, 2022 | 41.95 | 42.02 | 41.76 | 41.89 | 1,733,623 | -0.26(-0.61%) |
Oct 28, 2022 | 41.95 | 42.24 | 41.95 | 42.14 | 1,411,610 | -0.12(-0.29%) |
Oct 27, 2022 | 42.08 | 42.37 | 42.01 | 42.26 | 2,073,670 | +0.35(+0.83%) |
Oct 26, 2022 | 41.73 | 42.05 | 41.73 | 41.91 | 1,343,675 | +0.23(+0.54%) |
Oct 25, 2022 | 41.45 | 41.75 | 41.45 | 41.69 | 1,544,681 | +0.52(+1.26%) |
Oct 24, 2022 | 41.37 | 41.41 | 41.14 | 41.17 | 3,318,447 | -0.08(-0.18%) |
Oct 21, 2022 | 41.04 | 41.36 | 40.92 | 41.24 | 3,987,271 | +0.08(+0.21%) |
Oct 20, 2022 | 41.39 | 41.47 | 41.08 | 41.16 | 3,794,273 | -0.29(-0.71%) |
Oct 19, 2022 | 41.50 | 41.56 | 41.41 | 41.45 | 1,134,922 | -0.46(-1.10%) |
Oct 18, 2022 | 42.02 | 42.02 | 41.71 | 41.91 | 1,699,255 | +0.11(+0.27%) |
Oct 17, 2022 | 41.94 | 42.02 | 41.77 | 41.80 | 2,547,066 | +0.18(+0.43%) |
Oct 14, 2022 | 42.20 | 42.24 | 41.62 | 41.62 | 2,412,781 | -0.29(-0.70%) |
Oct 13, 2022 | 41.56 | 42.06 | 41.50 | 41.91 | 3,506,022 | -0.19(-0.45%) |
Oct 12, 2022 | 42.06 | 42.24 | 42.00 | 42.10 | 11,972,354 | +0.02(+0.04%) |
Oct 11, 2022 | 42.20 | 42.28 | 42.04 | 42.08 | 1,606,816 | -0.04(-0.09%) |
Oct 10, 2022 | 42.17 | 42.34 | 41.98 | 42.12 | 1,260,365 | -0.16(-0.38%) |
Oct 07, 2022 | 42.19 | 42.34 | 42.16 | 42.28 | 1,811,033 | -0.13(-0.31%) |
Oct 06, 2022 | 42.65 | 42.72 | 42.41 | 42.41 | 6,060,159 | -0.27(-0.64%) |
Oct 05, 2022 | 42.60 | 42.72 | 42.46 | 42.69 | 1,326,704 | -0.26(-0.62%) |
Oct 04, 2022 | 42.96 | 43.14 | 42.89 | 42.95 | 2,229,069 | +0.18(+0.42%) |
Oct 03, 2022 | 42.82 | 43.14 | 42.77 | 42.77 | 3,207,568 | +0.29(+0.67%) |
Sep 30, 2022 | 42.73 | 42.83 | 42.41 | 42.49 | 2,345,079 | -0.14(-0.33%) |
Sep 29, 2022 | 42.65 | 42.83 | 42.63 | 42.63 | 1,626,880 | -0.28(-0.66%) |
Sep 28, 2022 | 42.78 | 43.02 | 42.59 | 42.91 | 1,773,458 | +0.81(+1.92%) |
Sep 27, 2022 | 41.98 | 42.21 | 41.74 | 42.10 | 2,871,862 | +0.25(+0.61%) |
Sep 26, 2022 | 42.51 | 42.51 | 41.84 | 41.85 | 3,174,898 | -0.88(-2.05%) |
Sep 23, 2022 | 42.92 | 42.99 | 42.54 | 42.72 | 3,119,017 | -0.29(-0.68%) |
Sep 22, 2022 | 43.35 | 43.35 | 42.97 | 43.02 | 1,937,238 | -0.55(-1.25%) |
Sep 21, 2022 | 43.42 | 43.58 | 43.19 | 43.56 | 1,622,513 | +0.13(+0.30%) |
Sep 20, 2022 | 43.33 | 43.49 | 43.30 | 43.43 | 3,596,434 | -0.14(-0.32%) |
Sep 19, 2022 | 43.51 | 43.67 | 43.48 | 43.57 | 2,935,857 | -0.13(-0.30%) |
Sep 16, 2022 | 43.67 | 43.77 | 43.60 | 43.70 | 1,992,460 | +0.01(+0.02%) |
Sep 15, 2022 | 43.78 | 43.85 | 43.68 | 43.69 | 1,532,510 | -0.21(-0.47%) |
Sep 14, 2022 | 43.85 | 43.99 | 43.84 | 43.90 | 1,040,542 | +0.06(+0.13%) |
Sep 13, 2022 | 43.88 | 43.92 | 43.82 | 43.84 | 2,044,306 | -0.36(-0.81%) |
Sep 12, 2022 | 44.34 | 44.39 | 44.14 | 44.20 | 969,426 | +0.04(+0.09%) |
Sep 09, 2022 | 44.34 | 44.34 | 44.16 | 44.17 | 949,025 | -0.12(-0.28%) |
Sep 08, 2022 | 44.42 | 44.44 | 44.28 | 44.29 | 1,191,145 | -0.14(-0.32%) |
Sep 07, 2022 | 44.34 | 44.47 | 44.26 | 44.43 | 1,210,412 | +0.21(+0.47%) |
Sep 06, 2022 | 44.50 | 44.50 | 44.20 | 44.22 | 2,797,757 | -0.43(-0.97%) |
Sep 02, 2022 | 44.68 | 44.77 | 44.58 | 44.66 | 1,530,998 | +0.13(+0.30%) |
Sep 01, 2022 | 44.57 | 44.62 | 44.34 | 44.52 | 3,041,648 | -0.20(-0.45%) |
Aug 31, 2022 | 44.82 | 44.91 | 44.68 | 44.72 | 754,268 | -0.12(-0.27%) |
Aug 30, 2022 | 44.82 | 44.97 | 44.70 | 44.85 | 910,470 | +0.03(+0.06%) |
Aug 29, 2022 | 44.83 | 44.89 | 44.80 | 44.82 | 1,420,651 | -0.27(-0.60%) |
Aug 26, 2022 | 45.11 | 45.22 | 45.02 | 45.09 | 1,003,277 | -0.11(-0.25%) |
Aug 25, 2022 | 44.91 | 45.21 | 44.89 | 45.20 | 834,440 | +0.32(+0.71%) |
Aug 24, 2022 | 44.93 | 45.00 | 44.88 | 44.88 | 796,964 | -0.20(-0.44%) |
Aug 23, 2022 | 45.04 | 45.30 | 45.04 | 45.08 | 1,128,929 | -0.03(-0.06%) |
Aug 22, 2022 | 45.17 | 45.26 | 45.09 | 45.11 | 1,004,172 | -0.26(-0.58%) |
Aug 19, 2022 | 45.32 | 45.41 | 45.21 | 45.37 | 1,400,620 | -0.25(-0.56%) |
Aug 18, 2022 | 45.64 | 45.76 | 45.60 | 45.63 | 1,149,524 | +0.06(+0.12%) |
Aug 17, 2022 | 45.56 | 45.68 | 45.47 | 45.57 | 1,060,186 | -0.24(-0.53%) |
Aug 16, 2022 | 45.93 | 45.93 | 45.74 | 45.81 | 1,890,703 | -0.11(-0.25%) |
Aug 15, 2022 | 45.84 | 45.94 | 45.84 | 45.93 | 1,042,158 | +0.13(+0.29%) |
Aug 12, 2022 | 45.71 | 45.79 | 45.65 | 45.79 | 1,185,524 | +0.17(+0.37%) |
Aug 11, 2022 | 45.96 | 46.02 | 45.62 | 45.63 | 1,177,646 | -0.20(-0.43%) |
Aug 10, 2022 | 45.96 | 46.05 | 45.79 | 45.82 | 973,292 | +0.17(+0.37%) |
Aug 09, 2022 | 45.61 | 45.69 | 45.58 | 45.65 | 806,656 | -0.07(-0.14%) |
Aug 08, 2022 | 45.63 | 45.77 | 45.63 | 45.72 | 1,123,333 | +0.21(+0.45%) |
Aug 05, 2022 | 45.43 | 45.58 | 45.37 | 45.51 | 1,790,743 | -0.45(-0.98%) |
Aug 04, 2022 | 46.07 | 46.11 | 45.96 | 45.96 | 1,287,490 | +0.07(+0.14%) |
Aug 03, 2022 | 45.65 | 45.91 | 45.54 | 45.90 | 1,386,078 | +0.20(+0.43%) |
Aug 02, 2022 | 46.32 | 46.34 | 45.69 | 45.70 | 1,226,046 | -0.63(-1.36%) |
Aug 01, 2022 | 46.21 | 46.39 | 46.21 | 46.33 | 1,179,176 | +0.12(+0.26%) |
Jul 29, 2022 | 46.13 | 46.30 | 46.07 | 46.21 | 1,551,913 | +0.02(+0.04%) |
Jul 28, 2022 | 46.09 | 46.21 | 46.06 | 46.19 | 1,750,168 | +0.41(+0.90%) |
Jul 27, 2022 | 45.63 | 45.87 | 45.63 | 45.78 | 861,979 | +0.23(+0.52%) |
Jul 26, 2022 | 45.74 | 45.82 | 45.51 | 45.55 | 903,056 | -0.03(-0.06%) |
Jul 25, 2022 | 45.45 | 45.59 | 45.45 | 45.57 | 1,268,370 | -0.04(-0.08%) |
Jul 22, 2022 | 45.54 | 45.76 | 45.53 | 45.61 | 982,151 | +0.31(+0.68%) |
Jul 21, 2022 | 45.04 | 45.31 | 45.01 | 45.30 | 1,336,093 | +0.41(+0.92%) |
Jul 20, 2022 | 45.09 | 45.16 | 44.88 | 44.89 | 1,053,033 | -0.11(-0.25%) |
Jul 19, 2022 | 45.06 | 45.11 | 44.97 | 45.00 | 976,799 | -0.09(-0.21%) |
Jul 18, 2022 | 44.96 | 45.10 | 44.94 | 45.10 | 1,269,926 | +0.00(+0.00%) |
Jul 15, 2022 | 44.89 | 45.13 | 44.89 | 45.10 | 2,077,185 | +0.15(+0.33%) |
Jul 14, 2022 | 44.80 | 44.98 | 44.71 | 44.95 | 2,084,315 | -0.14(-0.31%) |
Jul 13, 2022 | 44.58 | 45.10 | 44.58 | 45.09 | 3,688,860 | +0.18(+0.40%) |
Jul 12, 2022 | 44.96 | 45.06 | 44.90 | 44.91 | 1,278,023 | +0.06(+0.13%) |
Jul 11, 2022 | 44.79 | 44.95 | 44.79 | 44.85 | 1,089,240 | +0.16(+0.36%) |
Jul 08, 2022 | 44.75 | 44.77 | 44.65 | 44.69 | 1,093,816 | -0.04(-0.08%) |
Jul 07, 2022 | 44.92 | 44.92 | 44.70 | 44.73 | 1,047,908 | -0.18(-0.40%) |
Jul 06, 2022 | 45.32 | 45.38 | 44.89 | 44.91 | 2,330,232 | -0.25(-0.56%) |
Jul 05, 2022 | 45.10 | 45.26 | 45.07 | 45.16 | 1,924,785 | +0.04(+0.08%) |
Jul 01, 2022 | 45.10 | 45.41 | 45.07 | 45.12 | 1,824,606 | +0.42(+0.95%) |
Jun 30, 2022 | 44.62 | 44.80 | 44.62 | 44.70 | 1,232,547 | +0.25(+0.57%) |
Jun 29, 2022 | 44.18 | 44.48 | 44.17 | 44.45 | 4,947,089 | +0.33(+0.74%) |
Jun 28, 2022 | 44.14 | 44.18 | 44.06 | 44.12 | 1,952,781 | +0.04(+0.08%) |
Jun 27, 2022 | 44.14 | 44.26 | 44.07 | 44.08 | 1,947,124 | -0.22(-0.51%) |
Jun 24, 2022 | 44.33 | 44.43 | 44.22 | 44.31 | 1,657,570 | +0.01(+0.02%) |
Jun 23, 2022 | 44.32 | 44.63 | 44.30 | 44.30 | 2,167,997 | +0.18(+0.40%) |
Jun 22, 2022 | 44.10 | 44.24 | 44.10 | 44.12 | 1,651,318 | +0.36(+0.81%) |
Jun 21, 2022 | 43.71 | 43.85 | 43.71 | 43.76 | 2,962,516 | -0.07(-0.17%) |
Jun 17, 2022 | 43.98 | 44.00 | 43.67 | 43.84 | 2,648,814 | +0.04(+0.09%) |
Jun 16, 2022 | 43.40 | 43.87 | 43.33 | 43.80 | 4,188,538 | +0.06(+0.13%) |
Jun 15, 2022 | 43.64 | 43.82 | 43.37 | 43.75 | 2,901,525 | +0.52(+1.21%) |
Jun 14, 2022 | 43.70 | 43.74 | 43.19 | 43.22 | 3,539,815 | -0.37(-0.86%) |
Jun 13, 2022 | 43.99 | 44.05 | 43.47 | 43.60 | 7,595,818 | -0.86(-1.93%) |
Jun 10, 2022 | 44.65 | 44.68 | 44.40 | 44.46 | 2,613,215 | -0.45(-1.00%) |
Jun 09, 2022 | 44.73 | 45.01 | 44.73 | 44.91 | 5,473,478 | +0.11(+0.25%) |
Jun 08, 2022 | 44.92 | 44.99 | 44.79 | 44.79 | 1,145,861 | -0.22(-0.50%) |
Jun 07, 2022 | 44.89 | 45.08 | 44.88 | 45.02 | 1,760,956 | +0.15(+0.33%) |
Jun 06, 2022 | 45.21 | 45.21 | 44.86 | 44.87 | 1,789,242 | -0.33(-0.72%) |
Jun 03, 2022 | 45.16 | 45.33 | 45.15 | 45.20 | 1,016,473 | -0.13(-0.29%) |
Jun 02, 2022 | 45.31 | 45.33 | 45.16 | 45.33 | 1,666,002 | +0.17(+0.37%) |
Jun 01, 2022 | 45.44 | 45.44 | 45.13 | 45.16 | 1,591,400 | -0.21(-0.45%) |
May 31, 2022 | 45.37 | 45.43 | 45.33 | 45.36 | 1,497,277 | -0.33(-0.72%) |
May 27, 2022 | 45.62 | 45.72 | 45.62 | 45.69 | 1,043,886 | +0.16(+0.35%) |
May 26, 2022 | 45.64 | 45.64 | 45.45 | 45.53 | 1,854,351 | -0.05(-0.10%) |
May 25, 2022 | 45.47 | 45.58 | 45.45 | 45.58 | 1,244,812 | +0.12(+0.27%) |
May 24, 2022 | 45.28 | 45.51 | 45.25 | 45.46 | 2,296,840 | +0.33(+0.72%) |
May 23, 2022 | 45.16 | 45.33 | 45.10 | 45.13 | 1,920,486 | -0.15(-0.33%) |
May 20, 2022 | 45.19 | 45.33 | 45.18 | 45.28 | 1,448,736 | +0.12(+0.27%) |
May 19, 2022 | 45.21 | 45.28 | 45.14 | 45.16 | 1,600,707 | +0.12(+0.27%) |
May 18, 2022 | 44.82 | 45.10 | 44.81 | 45.04 | 2,055,592 | +0.15(+0.33%) |
May 17, 2022 | 44.96 | 45.01 | 44.87 | 44.89 | 1,950,726 | -0.29(-0.64%) |
May 16, 2022 | 45.08 | 45.23 | 45.08 | 45.18 | 1,908,055 | +0.20(+0.44%) |
May 13, 2022 | 45.05 | 45.09 | 44.95 | 44.98 | 3,256,707 | -0.20(-0.43%) |
May 12, 2022 | 45.13 | 45.26 | 45.05 | 45.18 | 2,585,391 | +0.20(+0.44%) |
May 11, 2022 | 44.75 | 45.03 | 44.72 | 44.98 | 2,631,863 | +0.15(+0.33%) |
May 10, 2022 | 44.93 | 45.03 | 44.83 | 44.83 | 3,167,553 | +0.13(+0.29%) |
May 09, 2022 | 44.47 | 44.72 | 44.47 | 44.70 | 2,920,504 | +0.25(+0.57%) |
May 06, 2022 | 44.49 | 44.61 | 44.40 | 44.45 | 2,334,515 | -0.13(-0.29%) |
May 05, 2022 | 44.89 | 44.89 | 44.45 | 44.58 | 2,407,352 | -0.43(-0.95%) |
May 04, 2022 | 44.61 | 45.02 | 44.54 | 45.01 | 3,113,231 | +0.29(+0.65%) |
May 03, 2022 | 44.77 | 44.87 | 44.69 | 44.72 | 2,819,180 | +0.06(+0.13%) |
May 02, 2022 | 44.75 | 44.78 | 44.59 | 44.66 | 5,576,929 | -0.29(-0.65%) |
Apr 29, 2022 | 45.00 | 45.15 | 44.94 | 44.95 | 12,667,172 | -0.25(-0.56%) |
Apr 28, 2022 | 45.20 | 45.31 | 45.13 | 45.21 | 13,577,993 | -0.07(-0.14%) |
Apr 27, 2022 | 45.27 | 45.37 | 45.22 | 45.27 | 19,047,870 | -0.02(-0.04%) |
Apr 26, 2022 | 45.29 | 45.38 | 45.21 | 45.29 | 19,681,092 | +0.14(+0.31%) |
Apr 25, 2022 | 44.99 | 45.28 | 44.99 | 45.15 | 4,829,891 | +0.36(+0.81%) |
Apr 22, 2022 | 44.65 | 44.83 | 44.63 | 44.79 | 2,771,703 | -0.07(-0.17%) |
Apr 21, 2022 | 45.04 | 45.07 | 44.71 | 44.86 | 2,910,531 | -0.27(-0.60%) |
Apr 20, 2022 | 45.07 | 45.15 | 45.03 | 45.13 | 1,677,143 | +0.24(+0.54%) |
Apr 19, 2022 | 45.01 | 45.14 | 44.85 | 44.89 | 1,708,176 | -0.34(-0.76%) |
Apr 18, 2022 | 45.31 | 45.35 | 45.21 | 45.23 | 2,408,675 | -0.13(-0.29%) |
Apr 14, 2022 | 45.60 | 45.62 | 45.33 | 45.36 | 2,200,484 | -0.31(-0.67%) |
Apr 13, 2022 | 45.73 | 45.85 | 45.64 | 45.67 | 2,361,255 | +0.03(+0.06%) |
Apr 12, 2022 | 45.67 | 45.80 | 45.62 | 45.64 | 4,198,268 | +0.21(+0.45%) |
Apr 11, 2022 | 45.42 | 45.48 | 45.39 | 45.44 | 3,083,961 | -0.12(-0.27%) |
Apr 08, 2022 | 45.62 | 45.70 | 45.53 | 45.56 | 2,549,897 | -0.28(-0.61%) |
Apr 07, 2022 | 45.87 | 45.93 | 45.79 | 45.84 | 1,540,979 | -0.09(-0.20%) |
Apr 06, 2022 | 45.86 | 46.02 | 45.80 | 45.93 | 2,536,326 | -0.12(-0.26%) |
Apr 05, 2022 | 46.36 | 46.36 | 46.02 | 46.05 | 1,863,906 | -0.39(-0.84%) |
Apr 04, 2022 | 46.42 | 46.45 | 46.37 | 46.45 | 2,452,783 | +0.07(+0.16%) |
Apr 01, 2022 | 46.30 | 46.43 | 46.24 | 46.37 | 2,231,028 | -0.26(-0.55%) |
Mar 31, 2022 | 46.50 | 46.65 | 46.50 | 46.63 | 1,249,491 | +0.05(+0.10%) |
Mar 30, 2022 | 46.35 | 46.60 | 46.34 | 46.58 | 1,406,217 | +0.15(+0.32%) |
Mar 29, 2022 | 46.30 | 46.48 | 46.28 | 46.43 | 2,811,932 | +0.25(+0.54%) |
Mar 28, 2022 | 46.12 | 46.21 | 46.12 | 46.18 | 2,587,955 | +0.08(+0.18%) |
Mar 25, 2022 | 46.36 | 46.39 | 46.07 | 46.10 | 3,470,741 | -0.41(-0.88%) |
Mar 24, 2022 | 46.66 | 46.66 | 46.51 | 46.51 | 1,580,706 | -0.25(-0.54%) |
Mar 23, 2022 | 46.61 | 46.79 | 46.61 | 46.76 | 3,045,725 | +0.20(+0.44%) |
Mar 22, 2022 | 46.50 | 46.61 | 46.50 | 46.55 | 2,340,718 | -0.08(-0.18%) |
Mar 21, 2022 | 46.88 | 46.88 | 46.61 | 46.64 | 1,833,270 | -0.40(-0.85%) |
Mar 18, 2022 | 47.06 | 47.17 | 47.00 | 47.04 | 2,379,737 | +0.09(+0.20%) |
Mar 17, 2022 | 46.98 | 47.02 | 46.90 | 46.94 | 1,481,008 | +0.05(+0.10%) |
Mar 16, 2022 | 46.91 | 46.98 | 46.66 | 46.90 | 3,506,190 | -0.05(-0.10%) |
Mar 15, 2022 | 47.11 | 47.16 | 46.93 | 46.94 | 1,510,638 | +0.03(+0.06%) |
Mar 14, 2022 | 47.10 | 47.11 | 46.91 | 46.92 | 2,470,184 | -0.40(-0.85%) |
Mar 11, 2022 | 47.36 | 47.42 | 47.31 | 47.32 | 986,164 | -0.03(-0.06%) |
Mar 10, 2022 | 47.37 | 47.32 | 47.34 | 2,365,051 | -0.18(-0.37%) | |
Mar 09, 2022 | 47.50 | 47.57 | 47.48 | 47.52 | 1,618,887 | -0.05(-0.10%) |
Mar 08, 2022 | 47.64 | 47.65 | 47.54 | 47.57 | 1,338,997 | -0.20(-0.41%) |
Mar 07, 2022 | 47.76 | 47.86 | 47.74 | 47.76 | 1,505,591 | -0.17(-0.35%) |
Mar 04, 2022 | 47.88 | 48.04 | 47.88 | 47.93 | 1,574,134 | +0.16(+0.33%) |
Mar 03, 2022 | 47.69 | 47.77 | 47.62 | 47.77 | 3,709,105 | +0.23(+0.49%) |
Mar 02, 2022 | 47.94 | 47.94 | 47.54 | 47.54 | 2,515,463 | -0.52(-1.08%) |
Mar 01, 2022 | 47.95 | 48.19 | 47.95 | 48.06 | 1,527,214 | +0.25(+0.52%) |
Feb 28, 2022 | 47.72 | 47.87 | 47.72 | 47.81 | 1,392,326 | +0.22(+0.47%) |
Feb 25, 2022 | 47.49 | 47.59 | 47.45 | 47.59 | 1,841,068 | +0.10(+0.22%) |
Feb 24, 2022 | 47.58 | 47.60 | 47.45 | 47.48 | 2,075,111 | +0.06(+0.12%) |
Feb 23, 2022 | 47.48 | 47.49 | 47.39 | 47.43 | 1,691,627 | -0.15(-0.31%) |
Feb 22, 2022 | 47.59 | 47.60 | 47.50 | 47.58 | 1,732,019 | -0.07(-0.14%) |
Feb 18, 2022 | 47.64 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 47.51 | 47.64 | 47.51 | 47.63 | 1,995,637 | +0.12(+0.25%) |
Feb 16, 2022 | 47.52 | 47.57 | 47.46 | 47.51 | 1,876,794 | -0.01(-0.02%) |
Feb 15, 2022 | 47.44 | 47.55 | 47.44 | 47.52 | 1,129,058 | +0.02(+0.04%) |
Feb 14, 2022 | 47.54 | 47.57 | 47.44 | 47.50 | 3,374,781 | -0.21(-0.45%) |
Feb 11, 2022 | 47.59 | 47.73 | 47.43 | 47.72 | 2,681,908 | +0.25(+0.53%) |
Feb 10, 2022 | 47.59 | 47.65 | 47.42 | 47.47 | 4,721,835 | -0.34(-0.72%) |
Feb 09, 2022 | 47.87 | 47.91 | 47.81 | 47.81 | 5,355,561 | -0.06(-0.14%) |
Feb 08, 2022 | 47.94 | 47.94 | 47.87 | 47.88 | 9,161,135 | -0.14(-0.29%) |
Feb 07, 2022 | 48.01 | 48.06 | 48.00 | 48.01 | 2,149,018 | +0.03(+0.06%) |
Feb 04, 2022 | 48.14 | 48.14 | 47.94 | 47.99 | 1,934,446 | -0.23(-0.48%) |
Feb 03, 2022 | 48.25 | 48.22 | 1,070,361 | -0.13(-0.27%) | ||
Feb 02, 2022 | 48.32 | 48.41 | 48.32 | 48.35 | 1,466,441 | +0.04(+0.08%) |
Feb 01, 2022 | 48.36 | 48.36 | 48.27 | 48.31 | 1,317,512 | -0.02(-0.04%) |
Jan 31, 2022 | 48.29 | 48.33 | 1,635,931 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.18 | 48.34 | 48.18 | 48.33 | 1,605,712 | +0.14(+0.29%) |
Jan 27, 2022 | 48.15 | 48.26 | 48.15 | 48.19 | 1,255,046 | +0.09(+0.19%) |
Jan 26, 2022 | 48.40 | 48.42 | 48.10 | 48.10 | 1,711,229 | -0.30(-0.61%) |
Jan 25, 2022 | 48.42 | 48.45 | 48.37 | 48.40 | 1,516,779 | -0.01(-0.02%) |
Jan 24, 2022 | 48.37 | 48.47 | 48.37 | 48.41 | 2,672,374 | -0.05(-0.10%) |
Jan 21, 2022 | 48.48 | 48.49 | 48.43 | 48.45 | 1,262,310 | +0.10(+0.21%) |
Jan 20, 2022 | 48.36 | 48.39 | 48.30 | 48.35 | 1,725,783 | +0.06(+0.13%) |
Jan 19, 2022 | 48.16 | 48.32 | 48.16 | 48.29 | 2,160,783 | +0.23(+0.48%) |
Jan 18, 2022 | 48.22 | 48.25 | 48.05 | 48.05 | 4,492,603 | -0.30(-0.61%) |
Jan 14, 2022 | 48.35 | 0 | -0.19(-0.40%) | |||
Jan 13, 2022 | 48.52 | 48.56 | 48.46 | 48.55 | 2,307,574 | +0.00(+0.00%) |
Jan 12, 2022 | 48.55 | 48.61 | 48.53 | 48.55 | 2,664,958 | -0.05(-0.10%) |
Jan 11, 2022 | 48.44 | 48.60 | 48.40 | 48.59 | 1,771,594 | +0.13(+0.27%) |
Jan 10, 2022 | 48.44 | 48.50 | 48.39 | 48.46 | 2,830,364 | -0.07(-0.15%) |
Jan 07, 2022 | 48.63 | 48.64 | 48.49 | 48.54 | 1,568,503 | -0.14(-0.29%) |
Jan 06, 2022 | 48.67 | 48.68 | 48.64 | 48.67 | 2,187,956 | -0.05(-0.10%) |
Jan 05, 2022 | 48.88 | 48.89 | 48.71 | 48.72 | 1,926,833 | -0.17(-0.34%) |
Jan 04, 2022 | 48.85 | 48.89 | 48.81 | 48.89 | 1,587,986 | +0.05(+0.10%) |
Jan 03, 2022 | 48.95 | 48.96 | 48.83 | 48.84 | 3,025,541 | -0.21(-0.44%) |
Dec 31, 2021 | 49.01 | 49.08 | 49.01 | 49.06 | 1,116,662 | +0.05(+0.09%) |
Dec 30, 2021 | 48.98 | 49.01 | 48.97 | 49.01 | 1,506,957 | +0.04(+0.08%) |
Dec 29, 2021 | 49.04 | 49.06 | 48.97 | 48.97 | 1,172,877 | -0.07(-0.15%) |
Dec 28, 2021 | 49.06 | 49.06 | 49.03 | 49.05 | 1,086,196 | +0.02(+0.04%) |
Dec 27, 2021 | 48.99 | 49.05 | 48.99 | 49.03 | 1,599,537 | +0.01(+0.02%) |
Dec 23, 2021 | 49.05 | 49.05 | 48.98 | 49.02 | 1,300,417 | -0.01(-0.01%) |
Dec 22, 2021 | 49.02 | 49.03 | 48.99 | 49.02 | 1,492,746 | +0.02(+0.04%) |
Dec 21, 2021 | 49.03 | 49.04 | 48.98 | 49.01 | 1,549,622 | -0.06(-0.13%) |
Dec 20, 2021 | 49.10 | 49.15 | 49.04 | 49.07 | 1,554,129 | -0.03(-0.06%) |
Dec 17, 2021 | 49.11 | 49.17 | 49.09 | 49.10 | 1,434,283 | +0.03(+0.06%) |
Dec 16, 2021 | 49.00 | 49.09 | 49.00 | 49.07 | 2,285,366 | +0.07(+0.15%) |
Dec 15, 2021 | 48.97 | 49.02 | 48.94 | 49.00 | 1,749,744 | -0.05(-0.09%) |
Dec 14, 2021 | 49.04 | 49.06 | 49.01 | 49.04 | 1,876,308 | +0.00(+0.00%) |
Dec 13, 2021 | 49.03 | 49.07 | 49.02 | 49.04 | 1,409,856 | +0.01(+0.02%) |
Dec 10, 2021 | 49.02 | 49.12 | 49.02 | 49.03 | 1,702,424 | +0.03(+0.06%) |
Dec 09, 2021 | 49.04 | 49.05 | 48.99 | 49.01 | 2,253,672 | -0.03(-0.06%) |
Dec 08, 2021 | 49.02 | 49.04 | 48.98 | 49.03 | 1,293,011 | +0.02(+0.04%) |
Dec 07, 2021 | 49.07 | 49.07 | 48.95 | 49.02 | 1,243,349 | -0.06(-0.11%) |
Dec 06, 2021 | 49.15 | 49.15 | 49.04 | 49.07 | 866,138 | -0.06(-0.13%) |
Dec 03, 2021 | 49.04 | 49.15 | 49.01 | 49.14 | 2,296,469 | +0.09(+0.19%) |
Dec 02, 2021 | 49.13 | 49.13 | 49.02 | 49.04 | 1,383,253 | -0.07(-0.15%) |