Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.51 | 47.52 | 47.42 | 47.49 | 2,910,708 | -0.13(-0.26%) |
Nov 29, 2023 | 47.55 | 47.64 | 47.54 | 47.61 | 10,400,960 | +0.24(+0.51%) |
Nov 28, 2023 | 47.22 | 47.38 | 47.20 | 47.37 | 2,480,137 | +0.14(+0.29%) |
Nov 27, 2023 | 47.14 | 47.25 | 47.13 | 47.24 | 2,445,286 | +0.25(+0.52%) |
Nov 24, 2023 | 47.00 | 47.01 | 46.95 | 46.99 | 1,233,720 | -0.22(-0.46%) |
Nov 22, 2023 | 47.25 | 47.28 | 47.16 | 47.21 | 1,844,777 | -0.01(-0.02%) |
Nov 21, 2023 | 47.24 | 47.27 | 47.16 | 47.22 | 2,578,955 | +0.04(+0.08%) |
Nov 20, 2023 | 47.07 | 47.20 | 47.07 | 47.18 | 2,735,254 | +0.05(+0.10%) |
Nov 17, 2023 | 47.15 | 47.16 | 47.08 | 47.13 | 2,560,354 | +0.05(+0.10%) |
Nov 16, 2023 | 47.03 | 47.14 | 47.02 | 47.08 | 2,407,983 | +0.18(+0.39%) |
Nov 15, 2023 | 46.95 | 46.95 | 46.85 | 46.90 | 2,105,491 | -0.07(-0.14%) |
Nov 14, 2023 | 46.88 | 46.98 | 46.87 | 46.97 | 2,498,672 | +0.36(+0.78%) |
Nov 13, 2023 | 46.56 | 46.63 | 46.50 | 46.60 | 1,984,109 | -0.01(-0.03%) |
Nov 10, 2023 | 46.66 | 46.67 | 46.59 | 46.62 | 1,697,435 | +0.04(+0.09%) |
Nov 09, 2023 | 46.78 | 46.81 | 46.57 | 46.57 | 2,387,260 | -0.19(-0.40%) |
Nov 08, 2023 | 46.71 | 46.81 | 46.71 | 46.76 | 2,175,839 | +0.14(+0.29%) |
Nov 07, 2023 | 46.55 | 46.68 | 46.55 | 46.63 | 1,995,657 | +0.26(+0.55%) |
Nov 06, 2023 | 46.43 | 46.45 | 46.36 | 46.37 | 3,052,134 | -0.19(-0.40%) |
Nov 03, 2023 | 46.55 | 46.63 | 46.52 | 46.56 | 2,775,615 | +0.20(+0.44%) |
Nov 02, 2023 | 46.35 | 46.40 | 46.30 | 46.36 | 2,395,755 | +0.19(+0.42%) |
Nov 01, 2023 | 45.96 | 46.18 | 45.96 | 46.16 | 3,971,217 | +0.26(+0.56%) |
Oct 31, 2023 | 45.96 | 46.03 | 45.91 | 45.91 | 2,982,310 | -0.01(-0.02%) |
Oct 30, 2023 | 45.87 | 45.96 | 45.85 | 45.92 | 2,805,073 | -0.05(-0.12%) |
Oct 27, 2023 | 45.90 | 45.98 | 45.86 | 45.97 | 2,011,104 | +0.07(+0.16%) |
Oct 26, 2023 | 45.87 | 45.93 | 45.83 | 45.90 | 2,756,027 | +0.22(+0.48%) |
Oct 25, 2023 | 45.80 | 45.81 | 45.66 | 45.68 | 2,249,497 | -0.27(-0.59%) |
Oct 24, 2023 | 45.90 | 45.96 | 45.85 | 45.95 | 1,938,134 | +0.11(+0.23%) |
Oct 23, 2023 | 45.69 | 45.89 | 45.64 | 45.84 | 3,138,927 | +0.13(+0.28%) |
Oct 20, 2023 | 45.67 | 45.74 | 45.66 | 45.71 | 1,904,686 | +0.09(+0.20%) |
Oct 19, 2023 | 45.61 | 45.69 | 45.54 | 45.62 | 2,836,881 | -0.03(-0.06%) |
Oct 18, 2023 | 45.64 | 45.69 | 45.58 | 45.65 | 6,774,769 | -0.09(-0.19%) |
Oct 17, 2023 | 45.72 | 45.75 | 45.69 | 45.74 | 3,747,926 | -0.26(-0.58%) |
Oct 16, 2023 | 46.01 | 46.04 | 45.98 | 46.00 | 1,864,355 | -0.18(-0.39%) |
Oct 13, 2023 | 46.19 | 46.21 | 46.13 | 46.18 | 2,036,894 | +0.19(+0.42%) |
Oct 12, 2023 | 46.20 | 46.20 | 45.97 | 45.99 | 2,227,920 | -0.24(-0.52%) |
Oct 11, 2023 | 46.06 | 46.25 | 46.05 | 46.23 | 5,690,881 | +0.28(+0.61%) |
Oct 10, 2023 | 45.75 | 45.96 | 45.72 | 45.95 | 2,279,994 | -0.07(-0.15%) |
Oct 09, 2023 | 45.83 | 46.03 | 45.81 | 46.02 | 2,143,627 | +0.29(+0.63%) |
Oct 06, 2023 | 45.66 | 45.79 | 45.65 | 45.73 | 1,899,845 | -0.10(-0.21%) |
Oct 05, 2023 | 45.78 | 45.84 | 45.78 | 45.82 | 3,520,654 | +0.08(+0.17%) |
Oct 04, 2023 | 45.68 | 45.78 | 45.62 | 45.75 | 2,411,937 | +0.10(+0.21%) |
Oct 03, 2023 | 45.78 | 45.80 | 45.62 | 45.65 | 2,189,356 | -0.15(-0.34%) |
Oct 02, 2023 | 45.87 | 45.91 | 45.79 | 45.80 | 2,404,769 | -0.17(-0.38%) |
Sep 29, 2023 | 46.03 | 46.08 | 45.97 | 45.98 | 2,273,715 | +0.07(+0.15%) |
Sep 28, 2023 | 45.81 | 45.91 | 45.75 | 45.91 | 5,467,876 | -0.05(-0.10%) |
Sep 27, 2023 | 46.15 | 46.17 | 45.91 | 45.96 | 2,028,572 | -0.12(-0.26%) |
Sep 26, 2023 | 46.16 | 46.17 | 46.07 | 46.08 | 1,987,628 | -0.03(-0.07%) |
Sep 25, 2023 | 46.14 | 46.14 | 46.09 | 46.11 | 2,409,632 | -0.18(-0.39%) |
Sep 22, 2023 | 46.26 | 46.33 | 46.23 | 46.30 | 1,664,807 | +0.03(+0.06%) |
Sep 21, 2023 | 46.26 | 46.31 | 46.25 | 46.27 | 1,881,486 | -0.05(-0.10%) |
Sep 20, 2023 | 46.35 | 46.41 | 46.30 | 46.31 | 1,997,944 | +0.07(+0.15%) |
Sep 19, 2023 | 46.26 | 46.30 | 46.23 | 46.25 | 1,581,694 | -0.09(-0.19%) |
Sep 18, 2023 | 46.30 | 46.37 | 46.30 | 46.33 | 2,035,749 | -0.07(-0.15%) |
Sep 15, 2023 | 46.43 | 46.45 | 46.39 | 46.40 | 1,640,547 | -0.15(-0.32%) |
Sep 14, 2023 | 46.56 | 46.59 | 46.50 | 46.55 | 1,943,151 | +0.10(+0.22%) |
Sep 13, 2023 | 46.38 | 46.48 | 46.38 | 46.45 | 1,647,632 | +0.05(+0.10%) |
Sep 12, 2023 | 46.41 | 46.43 | 46.37 | 46.40 | 1,828,750 | -0.01(-0.02%) |
Sep 11, 2023 | 46.40 | 46.44 | 46.39 | 46.41 | 1,616,635 | -0.11(-0.23%) |
Sep 08, 2023 | 46.52 | 46.56 | 46.50 | 46.52 | 1,567,690 | +0.00(+0.00%) |
Sep 07, 2023 | 46.48 | 46.53 | 46.46 | 46.52 | 2,514,128 | +0.12(+0.25%) |
Sep 06, 2023 | 46.51 | 46.52 | 46.39 | 46.40 | 2,175,152 | +0.00(+0.00%) |
Sep 05, 2023 | 46.53 | 46.53 | 46.40 | 46.40 | 2,702,546 | -0.29(-0.62%) |
Sep 01, 2023 | 46.79 | 46.79 | 46.64 | 46.69 | 2,350,381 | -0.11(-0.23%) |
Aug 31, 2023 | 46.69 | 46.81 | 46.69 | 46.80 | 2,287,724 | +0.22(+0.47%) |
Aug 30, 2023 | 46.62 | 46.64 | 46.58 | 46.58 | 2,102,033 | -0.08(-0.16%) |
Aug 29, 2023 | 46.50 | 46.69 | 46.49 | 46.65 | 2,220,372 | +0.11(+0.23%) |
Aug 28, 2023 | 46.56 | 46.58 | 46.51 | 46.55 | 1,836,268 | +0.01(+0.02%) |
Aug 25, 2023 | 46.51 | 46.58 | 46.45 | 46.54 | 1,973,285 | -0.04(-0.08%) |
Aug 24, 2023 | 46.56 | 46.62 | 46.55 | 46.58 | 1,643,719 | -0.03(-0.06%) |
Aug 23, 2023 | 46.47 | 46.62 | 46.47 | 46.60 | 1,705,172 | +0.36(+0.77%) |
Aug 22, 2023 | 46.20 | 46.29 | 46.19 | 46.25 | 2,037,190 | +0.12(+0.27%) |
Aug 21, 2023 | 46.13 | 46.14 | 46.07 | 46.12 | 1,810,399 | -0.17(-0.37%) |
Aug 18, 2023 | 46.27 | 46.34 | 46.27 | 46.30 | 2,004,682 | +0.15(+0.33%) |
Aug 17, 2023 | 46.15 | 46.16 | 46.09 | 46.14 | 1,792,304 | -0.07(-0.15%) |
Aug 16, 2023 | 46.25 | 46.34 | 46.20 | 46.21 | 1,998,539 | -0.01(-0.02%) |
Aug 15, 2023 | 46.19 | 46.29 | 46.19 | 46.22 | 2,591,311 | -0.12(-0.25%) |
Aug 14, 2023 | 46.35 | 46.40 | 46.30 | 46.34 | 1,951,648 | -0.10(-0.21%) |
Aug 11, 2023 | 46.43 | 46.49 | 46.41 | 46.43 | 1,664,021 | -0.10(-0.21%) |
Aug 10, 2023 | 46.70 | 46.74 | 46.53 | 46.53 | 1,712,349 | -0.14(-0.31%) |
Aug 09, 2023 | 46.64 | 46.70 | 46.64 | 46.67 | 1,671,946 | -0.04(-0.08%) |
Aug 08, 2023 | 46.71 | 46.77 | 46.68 | 46.71 | 2,043,732 | +0.26(+0.56%) |
Aug 07, 2023 | 46.46 | 46.48 | 46.41 | 46.45 | 2,158,153 | -0.10(-0.21%) |
Aug 04, 2023 | 46.42 | 46.55 | 46.42 | 46.55 | 2,564,188 | +0.14(+0.31%) |
Aug 03, 2023 | 46.43 | 46.45 | 46.38 | 46.40 | 1,697,639 | -0.12(-0.27%) |
Aug 02, 2023 | 46.51 | 46.56 | 46.47 | 46.53 | 2,101,877 | +0.00(+0.00%) |
Aug 01, 2023 | 46.56 | 46.61 | 46.48 | 46.53 | 2,252,866 | -0.17(-0.37%) |
Jul 31, 2023 | 46.61 | 46.71 | 46.59 | 46.70 | 2,654,084 | -0.04(-0.08%) |
Jul 28, 2023 | 46.71 | 46.76 | 46.70 | 46.74 | 1,674,215 | +0.10(+0.21%) |
Jul 27, 2023 | 46.83 | 46.91 | 46.59 | 46.64 | 2,498,409 | -0.15(-0.33%) |
Jul 26, 2023 | 46.81 | 46.83 | 46.73 | 46.79 | 1,989,617 | +0.03(+0.06%) |
Jul 25, 2023 | 46.73 | 46.79 | 46.72 | 46.77 | 1,859,558 | +0.00(+0.00%) |
Jul 24, 2023 | 46.85 | 46.89 | 46.77 | 46.77 | 1,673,533 | -0.01(-0.02%) |
Jul 21, 2023 | 46.77 | 46.82 | 46.75 | 46.77 | 2,974,221 | +0.12(+0.25%) |
Jul 20, 2023 | 46.76 | 46.77 | 46.65 | 46.66 | 3,102,723 | -0.19(-0.41%) |
Jul 19, 2023 | 46.83 | 46.87 | 46.77 | 46.85 | 5,156,908 | +0.03(+0.06%) |
Jul 18, 2023 | 46.79 | 46.88 | 46.78 | 46.82 | 2,375,675 | +0.20(+0.43%) |
Jul 17, 2023 | 46.62 | 46.65 | 46.57 | 46.62 | 2,104,426 | +0.05(+0.10%) |
Jul 14, 2023 | 46.62 | 46.65 | 46.56 | 46.57 | 1,724,043 | -0.11(-0.23%) |
Jul 13, 2023 | 46.61 | 46.68 | 46.57 | 46.68 | 2,260,187 | +0.26(+0.56%) |
Jul 12, 2023 | 46.30 | 46.44 | 46.26 | 46.42 | 2,918,709 | +0.21(+0.46%) |
Jul 11, 2023 | 46.20 | 46.22 | 46.16 | 46.21 | 2,840,517 | +0.03(+0.06%) |
Jul 10, 2023 | 46.12 | 46.23 | 46.12 | 46.18 | 2,349,945 | -0.03(-0.06%) |
Jul 07, 2023 | 46.21 | 46.29 | 46.20 | 46.21 | 2,888,081 | -0.08(-0.17%) |
Jul 06, 2023 | 46.31 | 46.35 | 46.20 | 46.29 | 3,142,974 | -0.24(-0.51%) |
Jul 05, 2023 | 46.67 | 46.67 | 46.49 | 46.53 | 3,100,244 | -0.11(-0.23%) |
Jul 03, 2023 | 46.67 | 46.76 | 46.62 | 46.63 | 2,168,005 | -0.13(-0.27%) |
Jun 30, 2023 | 46.65 | 46.77 | 46.62 | 46.76 | 3,539,311 | +0.07(+0.14%) |
Jun 29, 2023 | 46.71 | 46.73 | 46.61 | 46.69 | 4,365,764 | -0.19(-0.41%) |
Jun 28, 2023 | 46.81 | 46.88 | 46.77 | 46.88 | 1,794,352 | +0.11(+0.22%) |
Jun 27, 2023 | 46.85 | 46.90 | 46.73 | 46.78 | 2,171,969 | -0.06(-0.12%) |
Jun 26, 2023 | 46.78 | 46.87 | 46.76 | 46.83 | 2,391,286 | +0.12(+0.27%) |
Jun 23, 2023 | 46.78 | 46.81 | 46.68 | 46.71 | 1,723,318 | +0.24(+0.51%) |
Jun 22, 2023 | 46.47 | 46.50 | 46.42 | 46.47 | 2,388,642 | -0.18(-0.39%) |
Jun 21, 2023 | 46.53 | 46.66 | 46.50 | 46.65 | 2,462,049 | +0.01(+0.02%) |
Jun 20, 2023 | 46.59 | 46.67 | 46.59 | 46.64 | 2,579,328 | +0.11(+0.25%) |
Jun 16, 2023 | 46.46 | 46.53 | 46.43 | 46.53 | 2,278,326 | +0.05(+0.10%) |
Jun 15, 2023 | 46.49 | 46.58 | 46.41 | 46.48 | 3,533,829 | -0.07(-0.16%) |
May 08, 2023 | 46.55 | 46.61 | 46.50 | 46.55 | 1,780,247 | -0.11(-0.23%) |
May 05, 2023 | 46.63 | 46.69 | 46.59 | 46.66 | 2,120,264 | -0.18(-0.39%) |
May 04, 2023 | 46.67 | 46.94 | 46.67 | 46.84 | 2,404,888 | +0.01(+0.02%) |
May 03, 2023 | 46.79 | 46.85 | 46.71 | 46.83 | 1,809,526 | -0.04(-0.08%) |
May 02, 2023 | 46.58 | 46.88 | 46.58 | 46.87 | 2,819,225 | +0.39(+0.84%) |
May 01, 2023 | 46.61 | 46.64 | 46.44 | 46.48 | 2,722,805 | -0.21(-0.45%) |
Apr 28, 2023 | 46.59 | 46.70 | 46.57 | 46.69 | 1,718,794 | +0.37(+0.80%) |
Apr 27, 2023 | 46.39 | 46.39 | 46.29 | 46.32 | 1,964,631 | -0.11(-0.25%) |
Apr 26, 2023 | 46.53 | 46.57 | 46.39 | 46.43 | 4,914,198 | -0.15(-0.33%) |
Apr 25, 2023 | 46.36 | 46.58 | 46.35 | 46.58 | 2,177,778 | +0.36(+0.78%) |
Apr 24, 2023 | 46.23 | 46.27 | 46.20 | 46.22 | 1,963,514 | -0.04(-0.08%) |
Apr 21, 2023 | 46.33 | 46.35 | 46.21 | 46.26 | 1,919,707 | -0.10(-0.21%) |
Apr 20, 2023 | 46.29 | 46.36 | 46.28 | 46.35 | 1,641,182 | +0.16(+0.35%) |
Apr 19, 2023 | 46.24 | 46.24 | 46.13 | 46.19 | 2,038,777 | -0.06(-0.12%) |
Apr 18, 2023 | 46.25 | 46.33 | 46.24 | 46.25 | 2,223,436 | +0.06(+0.12%) |
Apr 17, 2023 | 46.20 | 46.22 | 46.15 | 46.19 | 2,210,267 | -0.11(-0.25%) |
Apr 14, 2023 | 46.35 | 46.38 | 46.25 | 46.31 | 2,132,360 | -0.21(-0.45%) |
Apr 13, 2023 | 46.58 | 46.61 | 46.49 | 46.52 | 2,570,822 | -0.01(-0.02%) |
Apr 12, 2023 | 46.59 | 46.61 | 46.43 | 46.53 | 2,282,858 | +0.01(+0.02%) |
Apr 11, 2023 | 46.54 | 46.55 | 46.48 | 46.52 | 2,544,723 | -0.06(-0.12%) |
Apr 10, 2023 | 46.57 | 46.61 | 46.53 | 46.57 | 3,182,585 | -0.17(-0.37%) |
Apr 06, 2023 | 46.77 | 46.81 | 46.74 | 46.75 | 4,003,854 | -0.04(-0.08%) |
Apr 05, 2023 | 46.74 | 46.86 | 46.74 | 46.78 | 2,234,138 | +0.10(+0.20%) |
Apr 04, 2023 | 46.43 | 46.70 | 46.43 | 46.69 | 2,771,824 | +0.02(+0.04%) |
Apr 03, 2023 | 46.50 | 46.67 | 46.47 | 46.67 | 4,766,146 | +0.08(+0.17%) |
Mar 31, 2023 | 46.46 | 46.61 | 46.43 | 46.59 | 1,812,600 | +0.12(+0.27%) |
Mar 30, 2023 | 46.39 | 46.48 | 46.38 | 46.47 | 2,197,538 | -0.05(-0.10%) |
Mar 29, 2023 | 46.49 | 46.57 | 46.47 | 46.52 | 2,572,685 | -0.02(-0.04%) |
Mar 28, 2023 | 46.57 | 46.59 | 46.51 | 46.53 | 1,507,253 | -0.03(-0.06%) |
Mar 27, 2023 | 46.59 | 46.72 | 46.56 | 46.56 | 2,117,213 | -0.32(-0.69%) |
Mar 24, 2023 | 47.00 | 47.05 | 46.87 | 46.89 | 1,807,037 | +0.01(+0.02%) |
Mar 23, 2023 | 46.65 | 46.89 | 46.62 | 46.88 | 1,778,271 | +0.27(+0.57%) |
Mar 22, 2023 | 46.29 | 46.65 | 46.28 | 46.61 | 1,907,050 | +0.12(+0.27%) |
Mar 21, 2023 | 46.54 | 46.61 | 46.45 | 46.49 | 1,883,727 | -0.23(-0.49%) |
Mar 20, 2023 | 46.80 | 46.80 | 46.68 | 46.72 | 3,352,093 | -0.04(-0.08%) |
Mar 17, 2023 | 46.59 | 46.86 | 46.59 | 46.75 | 1,842,910 | +0.33(+0.72%) |
Mar 16, 2023 | 46.68 | 46.78 | 46.37 | 46.42 | 1,710,445 | -0.23(-0.49%) |
Mar 15, 2023 | 46.83 | 46.91 | 46.60 | 46.65 | 3,344,831 | +0.33(+0.72%) |
Mar 14, 2023 | 46.46 | 46.46 | 46.23 | 46.32 | 2,060,289 | -0.28(-0.59%) |
Mar 13, 2023 | 46.58 | 46.71 | 46.47 | 46.59 | 2,245,019 | +0.59(+1.28%) |
Mar 10, 2023 | 45.97 | 46.06 | 45.88 | 46.00 | 2,074,339 | +0.45(+0.98%) |
Mar 09, 2023 | 45.48 | 45.59 | 45.47 | 45.55 | 1,967,569 | +0.05(+0.10%) |
Mar 08, 2023 | 45.51 | 45.60 | 45.48 | 45.51 | 1,776,571 | +0.08(+0.17%) |
Mar 07, 2023 | 45.48 | 45.54 | 45.34 | 45.43 | 2,059,267 | +0.05(+0.11%) |
Mar 06, 2023 | 45.46 | 45.48 | 45.37 | 45.38 | 2,319,557 | -0.02(-0.04%) |
Mar 03, 2023 | 45.33 | 45.41 | 45.27 | 45.40 | 1,876,511 | +0.14(+0.32%) |
Mar 02, 2023 | 45.24 | 45.27 | 45.20 | 45.26 | 1,969,562 | -0.02(-0.04%) |
Mar 01, 2023 | 45.37 | 45.42 | 45.27 | 45.28 | 2,617,114 | -0.15(-0.34%) |
Feb 28, 2023 | 45.30 | 45.46 | 45.27 | 45.43 | 3,140,484 | -0.02(-0.04%) |
Feb 27, 2023 | 45.48 | 45.50 | 45.33 | 45.45 | 5,558,932 | -0.10(-0.23%) |
Feb 24, 2023 | 45.51 | 45.56 | 45.47 | 45.55 | 2,599,645 | -0.14(-0.31%) |
Feb 23, 2023 | 45.59 | 45.72 | 45.57 | 45.70 | 3,088,994 | +0.15(+0.33%) |
Feb 22, 2023 | 45.54 | 45.61 | 45.54 | 45.54 | 1,987,659 | +0.07(+0.15%) |
Feb 21, 2023 | 45.59 | 45.59 | 45.48 | 45.48 | 3,563,363 | -0.37(-0.81%) |
Feb 17, 2023 | 45.73 | 45.86 | 45.73 | 45.85 | 2,103,706 | +0.10(+0.21%) |
Feb 16, 2023 | 45.76 | 45.82 | 45.70 | 45.75 | 3,064,206 | -0.10(-0.21%) |
Feb 15, 2023 | 45.86 | 45.91 | 45.80 | 45.85 | 4,354,461 | -0.08(-0.18%) |
Feb 14, 2023 | 45.94 | 46.04 | 45.87 | 45.93 | 11,031,852 | -0.14(-0.30%) |
Feb 13, 2023 | 45.99 | 46.07 | 45.99 | 46.07 | 2,076,099 | +0.08(+0.17%) |
Feb 10, 2023 | 46.08 | 46.10 | 45.97 | 45.99 | 2,187,283 | -0.11(-0.25%) |
Feb 09, 2023 | 46.27 | 46.30 | 46.07 | 46.11 | 1,667,199 | -0.09(-0.19%) |
Feb 08, 2023 | 46.12 | 46.19 | 46.06 | 46.19 | 1,985,954 | +0.10(+0.21%) |
Feb 07, 2023 | 46.13 | 46.21 | 46.06 | 46.10 | 2,116,639 | -0.11(-0.25%) |
Feb 06, 2023 | 46.20 | 46.26 | 46.19 | 46.21 | 2,614,270 | -0.19(-0.41%) |
Feb 03, 2023 | 46.44 | 46.50 | 46.37 | 46.40 | 3,153,256 | -0.29(-0.63%) |
Feb 02, 2023 | 46.61 | 46.77 | 46.59 | 46.70 | 2,890,932 | +0.43(+0.93%) |
Feb 01, 2023 | 46.19 | 46.28 | 46.11 | 46.27 | 2,836,564 | +0.15(+0.32%) |
Jan 31, 2023 | 46.08 | 46.12 | 45.98 | 46.12 | 4,538,094 | +0.13(+0.29%) |
Jan 30, 2023 | 46.02 | 46.07 | 45.98 | 45.99 | 3,214,939 | -0.19(-0.41%) |
Jan 27, 2023 | 46.08 | 46.18 | 46.06 | 46.18 | 2,145,734 | -0.09(-0.21%) |
Jan 26, 2023 | 46.33 | 46.35 | 46.24 | 46.27 | 2,288,054 | -0.12(-0.27%) |
Jan 25, 2023 | 46.41 | 46.47 | 46.32 | 46.40 | 2,180,904 | +0.04(+0.08%) |
Jan 24, 2023 | 46.25 | 46.39 | 46.19 | 46.36 | 2,176,790 | +0.20(+0.43%) |
Jan 23, 2023 | 46.12 | 46.23 | 46.12 | 46.16 | 3,665,876 | -0.11(-0.25%) |
Jan 20, 2023 | 46.29 | 46.34 | 46.23 | 46.27 | 5,940,450 | -0.22(-0.47%) |
Jan 19, 2023 | 46.44 | 46.56 | 46.44 | 46.49 | 16,900,980 | -0.05(-0.10%) |
Jan 18, 2023 | 46.60 | 46.63 | 46.51 | 46.54 | 16,224,630 | +0.27(+0.57%) |
Jan 17, 2023 | 46.09 | 46.32 | 46.09 | 46.27 | 4,973,007 | +0.18(+0.39%) |
Jan 13, 2023 | 46.15 | 46.22 | 46.07 | 46.09 | 2,641,929 | -0.11(-0.25%) |
Jan 12, 2023 | 46.16 | 46.26 | 46.06 | 46.21 | 2,582,795 | +0.15(+0.33%) |
Jan 11, 2023 | 45.92 | 46.07 | 45.90 | 46.06 | 2,495,936 | +0.35(+0.77%) |
Jan 10, 2023 | 45.60 | 45.70 | 45.59 | 45.70 | 2,164,650 | -0.07(-0.15%) |
Jan 09, 2023 | 45.69 | 45.86 | 45.69 | 45.77 | 2,836,234 | -0.11(-0.25%) |
Jan 06, 2023 | 45.64 | 45.89 | 45.62 | 45.88 | 2,176,461 | +0.29(+0.65%) |
Jan 05, 2023 | 45.51 | 45.63 | 45.50 | 45.59 | 2,078,933 | -0.06(-0.12%) |
Jan 04, 2023 | 45.58 | 45.69 | 45.57 | 45.65 | 2,227,386 | +0.19(+0.42%) |
Jan 03, 2023 | 45.48 | 45.50 | 45.39 | 45.46 | 4,805,552 | +0.40(+0.89%) |
Dec 30, 2022 | 45.14 | 45.17 | 45.02 | 45.06 | 2,772,551 | -0.17(-0.38%) |
Dec 29, 2022 | 45.19 | 45.28 | 45.18 | 45.23 | 4,806,245 | +0.09(+0.19%) |
Dec 28, 2022 | 45.11 | 45.20 | 45.11 | 45.14 | 2,814,831 | -0.02(-0.04%) |
Dec 27, 2022 | 45.14 | 45.18 | 45.12 | 45.16 | 2,673,208 | -0.17(-0.38%) |
Dec 23, 2022 | 45.36 | 45.42 | 45.33 | 45.33 | 2,306,531 | -0.10(-0.22%) |
Dec 22, 2022 | 45.47 | 45.50 | 45.40 | 45.43 | 3,907,445 | -0.10(-0.23%) |
Dec 21, 2022 | 45.59 | 45.61 | 45.51 | 45.54 | 3,636,754 | +0.00(+0.00%) |
Dec 20, 2022 | 45.62 | 45.63 | 45.53 | 45.54 | 5,141,656 | -0.34(-0.74%) |
Dec 19, 2022 | 45.90 | 45.93 | 45.86 | 45.88 | 2,650,215 | -0.18(-0.39%) |
Dec 16, 2022 | 45.91 | 46.07 | 45.89 | 46.06 | 2,464,195 | -0.06(-0.12%) |
Dec 15, 2022 | 46.15 | 46.18 | 46.03 | 46.11 | 2,644,000 | -0.28(-0.61%) |
Dec 14, 2022 | 46.39 | 46.45 | 46.28 | 46.40 | 2,938,617 | -0.01(-0.02%) |
Dec 13, 2022 | 46.57 | 46.64 | 46.39 | 46.41 | 3,082,228 | +0.01(+0.02%) |
Dec 12, 2022 | 46.56 | 46.58 | 46.37 | 46.40 | 2,481,737 | -0.01(-0.02%) |
Dec 09, 2022 | 46.52 | 46.58 | 46.41 | 46.41 | 2,684,868 | -0.19(-0.41%) |
Dec 08, 2022 | 46.63 | 46.70 | 46.59 | 46.60 | 3,080,276 | -0.17(-0.36%) |
Dec 07, 2022 | 46.70 | 46.83 | 46.70 | 46.77 | 2,561,445 | +0.13(+0.28%) |
Dec 06, 2022 | 46.65 | 46.72 | 46.60 | 46.63 | 3,376,846 | +0.15(+0.33%) |
Dec 05, 2022 | 46.49 | 46.55 | 46.45 | 46.48 | 3,781,595 | -0.15(-0.32%) |
Dec 02, 2022 | 46.54 | 46.63 | 46.43 | 46.63 | 2,315,175 | +0.04(+0.08%) |