Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2022 | 45.73 | 45.73 | 45.68 | 45.68 | 777 | -0.01(-0.02%) |
Nov 30, 2022 | 45.61 | 45.68 | 45.36 | 45.68 | 6,521 | +0.33(+0.73%) |
Nov 29, 2022 | 45.39 | 45.49 | 45.23 | 45.35 | 3,291 | +0.20(+0.43%) |
Nov 28, 2022 | 45.53 | 45.53 | 45.16 | 45.16 | 7,781 | -0.53(-1.16%) |
Nov 25, 2022 | 45.35 | 46.12 | 45.35 | 45.68 | 17,468 | +0.17(+0.38%) |
Nov 23, 2022 | 45.24 | 45.51 | 44.97 | 45.51 | 4,934 | +0.39(+0.87%) |
Nov 22, 2022 | 45.34 | 45.40 | 44.85 | 45.12 | 5,289 | -0.15(-0.34%) |
Nov 21, 2022 | 45.21 | 45.38 | 45.06 | 45.27 | 1,819 | -0.21(-0.47%) |
Nov 18, 2022 | 45.48 | 45.59 | 45.37 | 45.48 | 6,076 | +0.03(+0.06%) |
Nov 17, 2022 | 45.20 | 45.45 | 45.20 | 45.45 | 1,451 | -0.01(-0.02%) |
Nov 16, 2022 | 45.43 | 45.55 | 45.39 | 45.46 | 1,780 | -0.26(-0.57%) |
Nov 15, 2022 | 45.72 | 45.72 | 45.50 | 45.72 | 1,536 | +0.32(+0.70%) |
Nov 14, 2022 | 45.30 | 45.60 | 45.30 | 45.41 | 2,469 | -0.12(-0.27%) |
Nov 11, 2022 | 44.80 | 45.53 | 44.76 | 45.53 | 7,770 | +0.30(+0.67%) |
Nov 10, 2022 | 45.12 | 45.30 | 45.12 | 45.23 | 1,021 | +0.86(+1.93%) |
Nov 09, 2022 | 44.58 | 44.58 | 44.36 | 44.37 | 5,321 | -0.38(-0.86%) |
Nov 08, 2022 | 44.62 | 44.93 | 44.31 | 44.76 | 3,191 | +0.08(+0.17%) |
Nov 07, 2022 | 44.71 | 45.00 | 44.68 | 44.68 | 4,179 | -0.12(-0.28%) |
Nov 04, 2022 | 44.19 | 45.40 | 44.11 | 44.80 | 4,304 | +1.00(+2.28%) |
Nov 03, 2022 | 43.80 | 43.96 | 43.80 | 43.80 | 11,497 | -0.11(-0.24%) |
Nov 02, 2022 | 44.23 | 44.45 | 43.91 | 43.91 | 3,782 | -0.34(-0.76%) |
Nov 01, 2022 | 44.20 | 44.84 | 44.15 | 44.25 | 14,299 | +0.14(+0.33%) |
Oct 31, 2022 | 44.07 | 44.52 | 43.65 | 44.10 | 8,270 | -0.76(-1.70%) |
Oct 28, 2022 | 43.81 | 44.87 | 43.71 | 44.87 | 15,205 | +1.16(+2.64%) |
Oct 27, 2022 | 43.99 | 44.81 | 43.71 | 43.71 | 8,502 | -0.14(-0.31%) |
Oct 26, 2022 | 43.48 | 44.21 | 43.48 | 43.85 | 2,658 | -0.03(-0.07%) |
Oct 25, 2022 | 43.76 | 44.15 | 43.55 | 43.88 | 12,637 | +0.17(+0.40%) |
Oct 24, 2022 | 43.56 | 43.70 | 43.39 | 43.70 | 8,993 | -0.06(-0.13%) |
Oct 21, 2022 | 43.47 | 43.89 | 43.39 | 43.76 | 22,843 | +0.31(+0.71%) |
Oct 20, 2022 | 43.64 | 43.90 | 43.45 | 43.45 | 4,312 | -0.12(-0.29%) |
Oct 19, 2022 | 43.66 | 43.66 | 43.48 | 43.58 | 2,179 | -0.32(-0.74%) |
Oct 18, 2022 | 43.99 | 44.00 | 43.81 | 43.90 | 3,718 | +0.09(+0.21%) |
Oct 17, 2022 | 43.95 | 43.95 | 43.71 | 43.81 | 5,012 | +0.52(+1.21%) |
Oct 14, 2022 | 43.52 | 43.54 | 43.29 | 43.29 | 917 | -0.33(-0.76%) |
Oct 13, 2022 | 43.00 | 43.65 | 43.00 | 43.62 | 1,115 | +0.32(+0.73%) |
Oct 12, 2022 | 43.23 | 43.40 | 43.11 | 43.30 | 2,784 | +0.01(+0.02%) |
Oct 11, 2022 | 43.45 | 43.48 | 43.16 | 43.29 | 2,939 | -0.07(-0.15%) |
Oct 10, 2022 | 43.27 | 43.49 | 43.27 | 43.36 | 3,948 | -0.12(-0.27%) |
Oct 07, 2022 | 43.90 | 43.90 | 43.45 | 43.47 | 2,537 | -0.65(-1.47%) |
Oct 06, 2022 | 44.23 | 44.23 | 44.02 | 44.12 | 3,501 | -0.22(-0.50%) |
Oct 05, 2022 | 44.34 | 44.39 | 44.05 | 44.34 | 7,031 | -0.32(-0.72%) |
Oct 04, 2022 | 44.87 | 44.93 | 44.31 | 44.66 | 4,461 | +0.83(+1.89%) |
Oct 03, 2022 | 43.35 | 43.83 | 43.31 | 43.83 | 26,858 | +0.59(+1.36%) |
Sep 30, 2022 | 43.36 | 43.74 | 43.13 | 43.24 | 27,617 | +0.10(+0.22%) |
Sep 29, 2022 | 43.56 | 43.56 | 43.06 | 43.15 | 3,558 | -0.48(-1.10%) |
Sep 28, 2022 | 43.46 | 43.68 | 43.46 | 43.63 | 1,060 | +0.31(+0.72%) |
Sep 27, 2022 | 43.41 | 43.41 | 43.28 | 43.32 | 714 | -0.08(-0.19%) |
Sep 26, 2022 | 43.45 | 43.52 | 43.28 | 43.40 | 4,519 | -0.17(-0.39%) |
Sep 23, 2022 | 43.61 | 43.61 | 43.56 | 43.56 | 2,151 | -0.52(-1.18%) |
Sep 22, 2022 | 44.11 | 44.11 | 44.02 | 44.08 | 1,291 | -0.24(-0.53%) |
Sep 21, 2022 | 44.44 | 44.44 | 44.05 | 44.32 | 3,782 | -0.21(-0.48%) |
Sep 20, 2022 | 44.42 | 44.53 | 44.42 | 44.53 | 3,772 | -0.07(-0.16%) |
Sep 19, 2022 | 44.53 | 44.72 | 44.53 | 44.60 | 4,962 | +0.00(+0.00%) |
Sep 16, 2022 | 44.69 | 44.69 | 44.60 | 44.60 | 661 | -0.22(-0.48%) |
Sep 15, 2022 | 44.77 | 45.16 | 44.63 | 44.82 | 3,319 | +0.04(+0.09%) |
Sep 14, 2022 | 44.85 | 44.85 | 44.78 | 44.78 | 212 | -0.02(-0.04%) |
Sep 13, 2022 | 45.04 | 45.04 | 44.80 | 44.80 | 3,463 | -0.65(-1.43%) |
Sep 12, 2022 | 45.40 | 45.47 | 45.37 | 45.44 | 3,561 | +0.29(+0.65%) |
Sep 09, 2022 | 45.15 | 45.22 | 45.06 | 45.15 | 3,069 | +0.36(+0.81%) |
Sep 08, 2022 | 44.59 | 44.88 | 44.59 | 44.79 | 977 | -0.13(-0.30%) |
Sep 07, 2022 | 44.63 | 44.92 | 44.61 | 44.92 | 5,204 | +0.22(+0.48%) |
Sep 06, 2022 | 44.89 | 44.89 | 44.70 | 44.70 | 545 | -0.04(-0.09%) |
Sep 02, 2022 | 44.94 | 45.02 | 44.71 | 44.74 | 18,695 | -0.09(-0.21%) |
Sep 01, 2022 | 44.84 | 44.84 | 44.84 | 44.84 | 96 | -0.34(-0.76%) |
Aug 31, 2022 | 45.23 | 45.23 | 45.18 | 45.18 | 1,840 | -0.02(-0.04%) |
Aug 30, 2022 | 45.35 | 45.35 | 45.11 | 45.20 | 1,078 | -0.25(-0.55%) |
Aug 29, 2022 | 45.38 | 45.53 | 45.38 | 45.45 | 2,040 | -0.09(-0.20%) |
Aug 26, 2022 | 45.88 | 45.92 | 45.35 | 45.54 | 8,451 | -0.33(-0.73%) |
Aug 25, 2022 | 45.83 | 45.97 | 45.78 | 45.87 | 5,067 | +0.09(+0.19%) |
Aug 24, 2022 | 45.79 | 45.79 | 45.79 | 45.79 | 165 | +0.13(+0.28%) |
Aug 23, 2022 | 45.61 | 45.66 | 45.38 | 45.66 | 2,700 | +0.10(+0.22%) |
Aug 22, 2022 | 45.47 | 45.65 | 45.45 | 45.56 | 1,322 | -0.27(-0.59%) |
Aug 19, 2022 | 45.92 | 45.92 | 45.82 | 45.82 | 827 | -0.27(-0.58%) |
Aug 18, 2022 | 46.15 | 46.15 | 46.09 | 46.09 | 771 | -0.02(-0.04%) |
Aug 17, 2022 | 46.12 | 46.20 | 46.11 | 46.11 | 1,610 | -0.22(-0.48%) |
Aug 16, 2022 | 46.31 | 46.33 | 46.19 | 46.33 | 911 | -0.02(-0.03%) |
Aug 15, 2022 | 46.40 | 46.40 | 46.35 | 46.35 | 306 | -0.04(-0.08%) |
Aug 12, 2022 | 47.39 | 47.39 | 46.05 | 46.39 | 1,610 | +0.34(+0.73%) |
Aug 11, 2022 | 46.05 | 46.05 | 46.05 | 46.05 | 712 | -0.03(-0.07%) |
Aug 10, 2022 | 45.97 | 46.08 | 45.97 | 46.08 | 496 | +0.38(+0.84%) |
Aug 09, 2022 | 45.67 | 45.70 | 45.67 | 45.70 | 390 | -0.16(-0.36%) |
Aug 08, 2022 | 45.96 | 45.96 | 45.81 | 45.86 | 783 | +0.11(+0.23%) |
Aug 05, 2022 | 45.79 | 45.80 | 45.42 | 45.76 | 5,973 | -0.00(-0.01%) |
Aug 04, 2022 | 45.74 | 45.79 | 45.68 | 45.76 | 1,766 | +0.02(+0.05%) |
Aug 03, 2022 | 45.74 | 45.74 | 45.74 | 45.74 | 165 | +0.21(+0.46%) |
Aug 02, 2022 | 45.53 | 45.63 | 45.43 | 45.53 | 11,378 | -0.03(-0.06%) |
Aug 01, 2022 | 45.45 | 45.56 | 45.40 | 45.56 | 2,306 | -0.03(-0.07%) |
Jul 29, 2022 | 45.41 | 45.59 | 45.30 | 45.59 | 2,708 | +0.16(+0.35%) |
Jul 28, 2022 | 45.36 | 45.51 | 45.17 | 45.43 | 4,337 | +0.07(+0.16%) |
Jul 27, 2022 | 44.90 | 45.36 | 44.90 | 45.36 | 2,014 | +0.37(+0.82%) |
Jul 26, 2022 | 45.08 | 45.08 | 44.90 | 44.99 | 6,593 | -0.18(-0.40%) |
Jul 25, 2022 | 45.04 | 45.27 | 45.04 | 45.17 | 405 | +0.00(+0.01%) |
Jul 22, 2022 | 45.29 | 45.29 | 44.77 | 45.17 | 6,769 | -0.04(-0.09%) |
Jul 21, 2022 | 44.99 | 45.20 | 44.99 | 45.20 | 573 | -0.00(-0.01%) |
Jul 20, 2022 | 45.09 | 45.32 | 45.02 | 45.21 | 14,481 | +0.12(+0.26%) |
Jul 19, 2022 | 44.72 | 45.10 | 44.71 | 45.09 | 3,999 | +0.70(+1.58%) |
Jul 18, 2022 | 44.71 | 44.71 | 44.39 | 44.39 | 454 | -0.00(-0.01%) |
Jul 15, 2022 | 44.39 | 44.40 | 44.29 | 44.40 | 337 | +0.18(+0.41%) |
Jul 14, 2022 | 44.13 | 44.21 | 44.09 | 44.21 | 830 | -0.22(-0.50%) |
Jul 13, 2022 | 44.58 | 44.58 | 44.38 | 44.43 | 9,736 | +0.01(+0.02%) |
Jul 12, 2022 | 44.45 | 44.55 | 44.38 | 44.42 | 1,453 | -0.02(-0.05%) |
Jul 11, 2022 | 44.46 | 44.58 | 44.36 | 44.44 | 3,396 | -0.37(-0.83%) |
Jul 08, 2022 | 44.72 | 44.94 | 44.70 | 44.81 | 8,512 | +0.02(+0.04%) |
Jul 07, 2022 | 44.79 | 44.88 | 44.68 | 44.80 | 8,619 | +0.35(+0.78%) |
Jul 06, 2022 | 44.31 | 44.48 | 43.83 | 44.45 | 9,137 | -0.18(-0.41%) |
Jul 05, 2022 | 44.38 | 44.63 | 44.19 | 44.63 | 14,271 | -0.16(-0.36%) |
Jul 01, 2022 | 44.50 | 44.80 | 44.48 | 44.80 | 8,346 | +0.11(+0.25%) |
Jun 30, 2022 | 44.50 | 44.79 | 44.31 | 44.68 | 16,826 | +0.05(+0.11%) |
Jun 29, 2022 | 44.92 | 44.92 | 43.64 | 44.64 | 25,145 | -0.27(-0.60%) |
Jun 28, 2022 | 45.24 | 45.24 | 44.91 | 44.91 | 2,107 | -0.37(-0.81%) |
Jun 27, 2022 | 45.22 | 45.39 | 44.76 | 45.27 | 9,081 | +0.01(+0.03%) |
Jun 24, 2022 | 44.93 | 45.26 | 44.92 | 45.26 | 1,563 | +0.47(+1.05%) |
Jun 23, 2022 | 44.63 | 44.79 | 44.48 | 44.79 | 1,103 | +0.09(+0.19%) |
Jun 22, 2022 | 44.65 | 44.76 | 44.45 | 44.70 | 17,252 | -0.05(-0.12%) |
Jun 21, 2022 | 44.82 | 45.02 | 44.72 | 44.75 | 10,687 | +0.17(+0.38%) |
Jun 17, 2022 | 44.61 | 44.66 | 44.46 | 44.58 | 2,483 | +0.36(+0.82%) |
Jun 16, 2022 | 44.48 | 44.48 | 44.12 | 44.22 | 16,428 | -0.69(-1.53%) |
Jun 15, 2022 | 44.96 | 45.00 | 44.68 | 44.91 | 4,665 | +0.23(+0.52%) |
Jun 14, 2022 | 44.79 | 44.79 | 44.58 | 44.68 | 1,725 | +0.00(+0.00%) |
Jun 13, 2022 | 44.91 | 44.91 | 44.55 | 44.68 | 6,484 | -0.69(-1.52%) |
Jun 10, 2022 | 45.36 | 45.47 | 45.27 | 45.37 | 4,079 | -0.36(-0.79%) |
Jun 09, 2022 | 46.14 | 46.15 | 45.73 | 45.73 | 1,484 | -0.45(-0.98%) |
Jun 08, 2022 | 46.20 | 46.24 | 46.12 | 46.19 | 4,147 | -0.16(-0.35%) |
Jun 07, 2022 | 46.16 | 46.35 | 46.15 | 46.35 | 351 | +0.15(+0.31%) |
Jun 06, 2022 | 46.31 | 47.92 | 46.11 | 46.20 | 6,940 | +0.15(+0.33%) |
Jun 03, 2022 | 46.09 | 46.16 | 45.94 | 46.05 | 1,741 | -0.27(-0.58%) |
Jun 02, 2022 | 46.20 | 46.32 | 46.20 | 46.32 | 87,803 | +0.29(+0.63%) |
Jun 01, 2022 | 46.00 | 46.14 | 45.33 | 46.03 | 6,911 | -0.13(-0.29%) |
May 31, 2022 | 46.07 | 46.17 | 45.96 | 46.17 | 4,818 | -0.07(-0.15%) |
May 27, 2022 | 46.01 | 46.23 | 46.01 | 46.23 | 2,162 | +0.28(+0.61%) |
May 26, 2022 | 45.79 | 45.95 | 45.75 | 45.95 | 4,550 | +0.23(+0.51%) |
May 25, 2022 | 45.38 | 45.72 | 45.02 | 45.72 | 5,446 | +0.24(+0.53%) |
May 24, 2022 | 45.26 | 45.48 | 45.12 | 45.48 | 12,047 | +0.08(+0.17%) |
May 23, 2022 | 45.38 | 45.50 | 45.25 | 45.40 | 12,633 | +0.23(+0.51%) |
May 20, 2022 | 45.22 | 45.37 | 44.89 | 45.17 | 6,698 | -0.10(-0.22%) |
May 19, 2022 | 44.93 | 45.31 | 43.93 | 45.27 | 36,926 | +0.05(+0.11%) |
May 18, 2022 | 45.48 | 45.83 | 45.11 | 45.22 | 2,622 | -0.57(-1.24%) |
May 17, 2022 | 45.52 | 45.82 | 44.91 | 45.79 | 8,764 | +0.44(+0.98%) |
May 16, 2022 | 45.30 | 45.35 | 44.97 | 45.35 | 12,126 | +0.23(+0.51%) |
May 13, 2022 | 44.82 | 45.71 | 44.82 | 45.12 | 12,998 | +0.56(+1.26%) |
May 12, 2022 | 44.46 | 44.73 | 44.46 | 44.56 | 1,968 | -0.11(-0.25%) |
May 11, 2022 | 45.10 | 45.18 | 44.64 | 44.67 | 3,069 | -0.43(-0.96%) |
May 10, 2022 | 45.37 | 45.46 | 44.71 | 45.10 | 47,464 | +0.01(+0.02%) |
May 09, 2022 | 45.39 | 45.44 | 45.07 | 45.09 | 4,793 | -0.52(-1.15%) |
May 06, 2022 | 45.66 | 45.72 | 45.61 | 45.61 | 1,112 | -0.18(-0.39%) |
May 05, 2022 | 46.01 | 46.01 | 45.53 | 45.79 | 9,522 | -0.54(-1.17%) |
May 04, 2022 | 45.92 | 46.53 | 45.82 | 46.33 | 13,757 | +0.35(+0.75%) |
May 03, 2022 | 45.95 | 46.09 | 45.68 | 45.99 | 4,995 | +0.09(+0.20%) |
May 02, 2022 | 45.87 | 45.97 | 45.46 | 45.90 | 32,220 | -0.04(-0.09%) |
Apr 29, 2022 | 46.13 | 46.26 | 45.94 | 45.94 | 2,141 | -0.24(-0.51%) |
Apr 28, 2022 | 45.87 | 46.18 | 45.69 | 46.18 | 7,511 | +0.40(+0.87%) |
Apr 27, 2022 | 45.77 | 45.94 | 45.77 | 45.78 | 14,525 | +0.06(+0.12%) |
Apr 26, 2022 | 45.98 | 46.09 | 45.72 | 45.72 | 4,544 | -0.61(-1.31%) |
Apr 25, 2022 | 46.15 | 46.42 | 46.11 | 46.33 | 2,663 | -0.13(-0.27%) |
Apr 22, 2022 | 46.76 | 46.76 | 46.45 | 46.45 | 1,143 | -0.37(-0.78%) |
Apr 21, 2022 | 47.13 | 47.13 | 46.81 | 46.82 | 986 | -0.33(-0.69%) |
Apr 20, 2022 | 47.06 | 47.23 | 46.30 | 47.15 | 20,597 | -0.13(-0.28%) |
Apr 19, 2022 | 47.04 | 47.39 | 47.04 | 47.28 | 2,284 | +0.26(+0.55%) |
Apr 18, 2022 | 46.98 | 47.02 | 46.88 | 47.02 | 2,033 | -0.12(-0.24%) |
Apr 14, 2022 | 47.09 | 47.29 | 47.09 | 47.14 | 1,510 | -0.25(-0.53%) |
Apr 13, 2022 | 47.17 | 47.39 | 47.17 | 47.39 | 2,953 | +0.41(+0.88%) |
Apr 12, 2022 | 47.15 | 47.31 | 46.95 | 46.97 | 4,059 | +0.02(+0.04%) |
Apr 11, 2022 | 47.15 | 47.17 | 46.95 | 46.95 | 903 | -0.32(-0.67%) |
Apr 08, 2022 | 47.30 | 47.32 | 47.20 | 47.27 | 2,079 | -0.07(-0.14%) |
Apr 07, 2022 | 47.25 | 47.34 | 47.19 | 47.34 | 8,275 | -0.01(-0.02%) |
Apr 06, 2022 | 47.23 | 47.72 | 47.21 | 47.35 | 70,615 | -0.25(-0.53%) |
Apr 05, 2022 | 48.19 | 48.19 | 47.60 | 47.60 | 13,884 | -0.66(-1.37%) |
Apr 04, 2022 | 47.99 | 49.00 | 47.95 | 48.26 | 9,331 | +0.38(+0.79%) |