Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.20 | 44.53 | 44.20 | 44.44 | 10,946 | -0.13(-0.30%) |
Apr 28, 2022 | 44.47 | 44.67 | 44.47 | 44.57 | 3,155 | -0.02(-0.05%) |
Apr 27, 2022 | 44.72 | 44.72 | 44.50 | 44.60 | 5,156 | -0.01(-0.02%) |
Apr 26, 2022 | 44.64 | 44.72 | 44.52 | 44.61 | 3,217 | +0.02(+0.05%) |
Apr 25, 2022 | 44.52 | 44.69 | 44.52 | 44.58 | 4,256 | +0.09(+0.20%) |
Apr 22, 2022 | 44.42 | 44.59 | 44.40 | 44.50 | 4,237 | -0.07(-0.16%) |
Apr 21, 2022 | 44.69 | 44.72 | 44.49 | 44.57 | 4,045 | -0.09(-0.19%) |
Apr 20, 2022 | 44.72 | 44.72 | 44.61 | 44.65 | 5,194 | -0.00(-0.01%) |
Apr 19, 2022 | 44.78 | 44.78 | 44.55 | 44.66 | 4,817 | -0.08(-0.18%) |
Apr 18, 2022 | 44.62 | 44.74 | 44.74 | 44.74 | 1,404 | +0.00(+0.00%) |
Apr 14, 2022 | 44.65 | 44.81 | 44.64 | 44.74 | 4,938 | +0.04(+0.08%) |
Apr 13, 2022 | 44.76 | 44.88 | 44.68 | 44.70 | 2,846 | -0.07(-0.15%) |
Apr 12, 2022 | 44.81 | 44.85 | 44.77 | 44.77 | 3,383 | -0.02(-0.04%) |
Apr 11, 2022 | 44.72 | 44.86 | 44.71 | 44.79 | 2,462 | +0.01(+0.02%) |
Apr 08, 2022 | 44.79 | 44.79 | 44.70 | 44.78 | 4,602 | -0.06(-0.14%) |
Apr 07, 2022 | 44.79 | 44.90 | 44.79 | 44.84 | 2,206 | -0.04(-0.10%) |
Apr 06, 2022 | 44.72 | 44.90 | 44.67 | 44.89 | 7,616 | +0.03(+0.06%) |
Apr 05, 2022 | 44.99 | 44.99 | 44.75 | 44.86 | 3,218 | -0.01(-0.03%) |
Apr 04, 2022 | 44.77 | 44.97 | 44.76 | 44.87 | 5,613 | -0.02(-0.04%) |
Apr 01, 2022 | 44.83 | 45.00 | 44.77 | 44.89 | 6,186 | -0.02(-0.05%) |
Mar 31, 2022 | 44.95 | 45.03 | 44.79 | 44.92 | 5,521 | +0.08(+0.18%) |
Mar 30, 2022 | 44.93 | 44.97 | 44.77 | 44.84 | 9,471 | +0.12(+0.27%) |
Mar 29, 2022 | 44.74 | 44.88 | 44.72 | 44.72 | 11,183 | -0.06(-0.13%) |
Mar 28, 2022 | 44.77 | 44.85 | 44.73 | 44.77 | 2,476 | -0.08(-0.18%) |
Mar 25, 2022 | 44.92 | 44.94 | 44.76 | 44.85 | 5,583 | -0.04(-0.10%) |
Mar 24, 2022 | 44.82 | 45.00 | 44.79 | 44.90 | 2,755 | -0.02(-0.03%) |
Mar 23, 2022 | 44.92 | 45.01 | 44.81 | 44.91 | 19,421 | -0.03(-0.06%) |
Mar 22, 2022 | 44.85 | 45.07 | 44.85 | 44.94 | 11,420 | +0.12(+0.26%) |
Mar 21, 2022 | 45.00 | 45.02 | 44.82 | 44.82 | 4,317 | -0.28(-0.61%) |
Mar 18, 2022 | 45.00 | 45.10 | 44.96 | 45.10 | 4,505 | +0.19(+0.42%) |
Mar 17, 2022 | 44.79 | 44.98 | 44.79 | 44.91 | 5,416 | +0.04(+0.08%) |
Mar 16, 2022 | 44.93 | 44.93 | 44.76 | 44.88 | 2,144 | -0.09(-0.20%) |
Mar 15, 2022 | 44.97 | 44.97 | 44.97 | 44.97 | 875 | -0.08(-0.19%) |
Mar 14, 2022 | 45.07 | 45.13 | 44.96 | 45.05 | 5,879 | -0.10(-0.21%) |
Mar 11, 2022 | 45.22 | 45.22 | 45.08 | 45.15 | 5,174 | -0.02(-0.05%) |
Mar 10, 2022 | 45.14 | 45.26 | 45.06 | 45.17 | 4,333 | -0.06(-0.14%) |
Mar 09, 2022 | 45.13 | 45.26 | 45.12 | 45.23 | 1,996 | -0.13(-0.30%) |
Mar 08, 2022 | 45.30 | 45.42 | 45.25 | 45.37 | 6,660 | -0.04(-0.09%) |
Mar 07, 2022 | 45.50 | 45.54 | 45.36 | 45.41 | 2,479 | -0.12(-0.27%) |
Mar 04, 2022 | 45.54 | 45.57 | 45.54 | 45.54 | 3,053 | +0.09(+0.19%) |
Mar 03, 2022 | 45.48 | 45.52 | 45.44 | 45.45 | 5,367 | -0.09(-0.20%) |
Mar 02, 2022 | 45.46 | 45.58 | 45.46 | 45.54 | 4,892 | -0.14(-0.31%) |
Mar 01, 2022 | 45.48 | 45.74 | 45.48 | 45.68 | 6,653 | +0.21(+0.46%) |
Feb 28, 2022 | 45.55 | 45.56 | 45.43 | 45.47 | 2,575 | +0.11(+0.25%) |
Feb 25, 2022 | 45.29 | 45.42 | 45.29 | 45.36 | 2,503 | -0.03(-0.07%) |
Feb 24, 2022 | 45.45 | 45.49 | 45.29 | 45.39 | 2,810 | -0.05(-0.11%) |
Feb 23, 2022 | 45.45 | 45.45 | 45.42 | 45.44 | 1,029 | -0.05(-0.10%) |
Feb 22, 2022 | 45.54 | 45.54 | 45.45 | 45.49 | 1,950 | -0.04(-0.10%) |
Feb 18, 2022 | 45.54 | 0 | +0.02(+0.04%) | |||
Feb 17, 2022 | 45.49 | 45.53 | 45.49 | 45.52 | 1,831 | -0.04(-0.09%) |
Feb 16, 2022 | 45.49 | 45.59 | 45.49 | 45.56 | 3,850 | +0.05(+0.11%) |
Feb 15, 2022 | 45.55 | 45.56 | 45.46 | 45.51 | 3,911 | -0.02(-0.04%) |
Feb 14, 2022 | 45.48 | 45.53 | 45.44 | 45.53 | 1,477 | -0.20(-0.44%) |
Feb 11, 2022 | 45.61 | 45.73 | 45.57 | 45.73 | 5,807 | +0.24(+0.52%) |
Feb 10, 2022 | 45.57 | 45.58 | 45.46 | 45.49 | 5,957 | -0.19(-0.42%) |
Feb 09, 2022 | 45.66 | 45.72 | 45.65 | 45.68 | 2,859 | -0.02(-0.05%) |
Feb 08, 2022 | 45.66 | 45.72 | 45.66 | 45.71 | 10,532 | -0.02(-0.04%) |
Feb 07, 2022 | 45.69 | 45.76 | 45.69 | 45.73 | 5,601 | -0.04(-0.09%) |
Feb 04, 2022 | 45.83 | 45.83 | 45.77 | 45.77 | 971 | -0.06(-0.14%) |
Feb 03, 2022 | 45.84 | 45.83 | 45.83 | 1,650 | -0.04(-0.09%) | |
Feb 02, 2022 | 45.87 | 45.89 | 45.85 | 45.88 | 6,929 | -0.02(-0.04%) |
Feb 01, 2022 | 45.89 | 45.91 | 45.81 | 45.89 | 17,104 | +0.09(+0.20%) |
Jan 31, 2022 | 45.85 | 45.80 | 4,948 | -0.05(-0.11%) | ||
Jan 28, 2022 | 45.87 | 45.89 | 45.81 | 45.85 | 817 | -0.01(-0.02%) |
Jan 27, 2022 | 45.82 | 45.92 | 45.76 | 45.86 | 2,015 | -0.03(-0.07%) |
Jan 26, 2022 | 45.98 | 45.98 | 45.89 | 45.89 | 1,792 | -0.09(-0.20%) |
Jan 25, 2022 | 46.03 | 46.03 | 45.95 | 45.99 | 4,178 | -0.01(-0.02%) |
Jan 24, 2022 | 46.02 | 46.06 | 45.99 | 45.99 | 6,736 | -0.00(-0.01%) |
Jan 21, 2022 | 46.02 | 46.02 | 45.98 | 46.00 | 6,613 | +0.06(+0.14%) |
Jan 20, 2022 | 45.95 | 45.99 | 45.92 | 45.93 | 8,301 | +0.00(+0.01%) |
Jan 19, 2022 | 45.95 | 45.99 | 45.91 | 45.93 | 1,688 | +0.01(+0.02%) |
Jan 18, 2022 | 45.99 | 45.99 | 45.86 | 45.92 | 3,426 | -0.10(-0.21%) |
Jan 14, 2022 | 46.02 | 0 | -0.03(-0.07%) | |||
Jan 13, 2022 | 46.14 | 46.14 | 46.00 | 46.05 | 2,013 | +0.04(+0.09%) |
Jan 12, 2022 | 45.96 | 46.10 | 45.96 | 46.01 | 4,667 | +0.01(+0.03%) |
Jan 11, 2022 | 45.95 | 46.00 | 45.91 | 46.00 | 2,557 | +0.01(+0.02%) |
Jan 10, 2022 | 45.99 | 45.99 | 45.97 | 45.99 | 1,371 | -0.04(-0.08%) |
Jan 07, 2022 | 45.99 | 46.05 | 45.98 | 46.03 | 3,903 | +0.01(+0.02%) |
Jan 06, 2022 | 45.90 | 46.07 | 45.90 | 46.02 | 8,171 | +0.00(+0.00%) |
Jan 05, 2022 | 45.98 | 46.11 | 45.98 | 46.02 | 1,935 | -0.10(-0.22%) |
Jan 04, 2022 | 46.10 | 46.14 | 46.10 | 46.12 | 1,895 | +0.01(+0.03%) |
Jan 03, 2022 | 46.12 | 46.13 | 46.10 | 46.10 | 7,794 | -0.04(-0.09%) |
Dec 31, 2021 | 46.18 | 46.18 | 46.15 | 46.15 | 2,824 | +0.00(+0.00%) |
Dec 30, 2021 | 46.16 | 46.16 | 46.07 | 46.15 | 1,761 | +0.00(+0.00%) |
Dec 29, 2021 | 46.16 | 46.16 | 46.14 | 46.15 | 4,838 | -0.01(-0.01%) |
Dec 28, 2021 | 46.14 | 46.16 | 46.13 | 46.15 | 5,841 | +0.05(+0.12%) |
Dec 27, 2021 | 46.03 | 46.11 | 46.03 | 46.10 | 1,963 | -0.01(-0.02%) |
Dec 23, 2021 | 46.13 | 46.13 | 46.10 | 46.11 | 2,994 | +0.00(+0.01%) |
Dec 22, 2021 | 46.10 | 46.14 | 46.09 | 46.10 | 3,394 | +0.01(+0.02%) |
Dec 21, 2021 | 45.69 | 46.22 | 45.69 | 46.09 | 5,550 | -0.07(-0.14%) |
Dec 20, 2021 | 46.16 | 46.20 | 46.15 | 46.16 | 1,451 | +0.00(+0.01%) |
Dec 17, 2021 | 46.15 | 46.17 | 46.12 | 46.16 | 7,597 | +0.05(+0.10%) |
Dec 16, 2021 | 46.11 | 46.14 | 46.08 | 46.11 | 9,322 | +0.08(+0.17%) |
Dec 15, 2021 | 46.04 | 46.10 | 45.96 | 46.04 | 6,480 | -0.07(-0.15%) |
Dec 14, 2021 | 46.11 | 46.11 | 46.08 | 46.11 | 4,061 | -0.02(-0.05%) |
Dec 13, 2021 | 46.12 | 46.13 | 46.07 | 46.13 | 2,594 | +0.04(+0.10%) |
Dec 10, 2021 | 46.14 | 46.14 | 46.10 | 46.09 | 4,183 | +0.01(+0.02%) |
Dec 09, 2021 | 46.08 | 46.10 | 46.07 | 46.08 | 3,380 | +0.06(+0.12%) |
Dec 08, 2021 | 45.84 | 46.10 | 45.84 | 46.02 | 5,055 | +0.01(+0.03%) |
Dec 07, 2021 | 46.03 | 46.04 | 46.01 | 46.01 | 2,065 | -0.09(-0.19%) |
Dec 06, 2021 | 46.10 | 46.13 | 46.09 | 46.09 | 1,534 | +0.07(+0.14%) |
Dec 03, 2021 | 46.13 | 46.14 | 46.03 | 46.03 | 2,351 | -0.00(-0.01%) |
Dec 02, 2021 | 46.03 | 46.08 | 46.02 | 46.03 | 2,869 | -0.04(-0.08%) |
Dec 01, 2021 | 46.08 | 46.08 | 46.04 | 46.07 | 6,799 | -0.02(-0.05%) |
Nov 30, 2021 | 46.16 | 46.17 | 46.02 | 46.09 | 20,624 | -0.09(-0.20%) |
Nov 29, 2021 | 46.16 | 46.29 | 46.13 | 46.18 | 3,808 | +0.01(+0.03%) |
Nov 26, 2021 | 46.06 | 46.17 | 46.06 | 46.17 | 1,387 | +0.10(+0.22%) |
Nov 24, 2021 | 45.96 | 46.16 | 45.96 | 46.07 | 6,141 | -0.05(-0.10%) |
Nov 23, 2021 | 46.11 | 46.12 | 46.10 | 46.12 | 1,646 | -0.04(-0.09%) |
Nov 22, 2021 | 46.14 | 46.26 | 46.14 | 46.16 | 1,536 | -0.11(-0.24%) |
Nov 19, 2021 | 46.31 | 46.42 | 46.18 | 46.27 | 3,829 | +0.20(+0.42%) |
Nov 18, 2021 | 46.17 | 46.07 | 46.07 | 46.07 | 7,760 | -0.05(-0.10%) |
Nov 17, 2021 | 46.03 | 46.20 | 46.03 | 46.12 | 1,972 | -0.02(-0.05%) |
Nov 16, 2021 | 46.15 | 46.17 | 46.15 | 46.15 | 2,983 | -0.06(-0.13%) |
Nov 15, 2021 | 46.16 | 46.26 | 46.15 | 46.21 | 2,280 | -0.11(-0.25%) |
Nov 12, 2021 | 46.22 | 46.43 | 46.20 | 46.32 | 8,479 | +0.04(+0.09%) |
Nov 11, 2021 | 46.19 | 46.36 | 46.17 | 46.28 | 7,935 | +0.08(+0.16%) |
Nov 10, 2021 | 46.20 | 46.20 | 23,932 | -0.04(-0.08%) | ||
Nov 09, 2021 | 46.30 | 46.34 | 46.15 | 46.24 | 5,099 | -0.05(-0.10%) |
Nov 08, 2021 | 46.18 | 46.29 | 46.16 | 46.29 | 28,096 | +0.03(+0.06%) |
Nov 05, 2021 | 46.36 | 46.36 | 46.15 | 46.26 | 2,983 | +0.05(+0.10%) |
Nov 04, 2021 | 46.02 | 46.32 | 45.81 | 46.21 | 14,455 | +0.02(+0.04%) |
Nov 03, 2021 | 46.15 | 46.37 | 46.08 | 46.19 | 40,581 | -0.06(-0.12%) |
Nov 02, 2021 | 46.22 | 46.25 | 46.07 | 46.25 | 26,905 | +0.06(+0.13%) |
Nov 01, 2021 | 46.19 | 46.28 | 46.08 | 46.19 | 4,377 | +0.00(+0.00%) |
Oct 29, 2021 | 45.89 | 46.21 | 45.89 | 46.19 | 6,270 | -0.01(-0.02%) |
Oct 28, 2021 | 46.15 | 46.31 | 46.09 | 46.20 | 27,672 | +0.01(+0.03%) |
Oct 27, 2021 | 46.17 | 46.30 | 46.09 | 46.18 | 6,844 | -0.05(-0.11%) |
Oct 26, 2021 | 46.09 | 46.24 | 2,983 | -0.00(-0.01%) | ||
Oct 25, 2021 | 46.18 | 46.36 | 46.11 | 46.24 | 17,078 | +0.02(+0.05%) |
Oct 22, 2021 | 46.27 | 46.28 | 46.20 | 46.22 | 3,506 | -0.03(-0.06%) |
Oct 21, 2021 | 46.17 | 46.33 | 46.17 | 46.25 | 6,002 | -0.05(-0.10%) |
Oct 20, 2021 | 46.38 | 46.39 | 46.19 | 46.29 | 2,188 | +0.02(+0.05%) |
Oct 19, 2021 | 46.16 | 46.45 | 46.16 | 46.27 | 2,539 | -0.05(-0.10%) |
Oct 18, 2021 | 46.16 | 46.39 | 46.16 | 46.32 | 5,589 | +0.02(+0.04%) |
Oct 15, 2021 | 46.32 | 46.32 | 46.29 | 46.30 | 1,058 | -0.06(-0.13%) |
Oct 14, 2021 | 46.28 | 46.58 | 46.27 | 46.36 | 7,712 | +0.10(+0.22%) |
Oct 13, 2021 | 46.25 | 46.32 | 46.25 | 46.26 | 1,909 | +0.05(+0.11%) |
Oct 12, 2021 | 46.16 | 46.24 | 46.13 | 46.21 | 1,551 | -0.05(-0.11%) |
Oct 11, 2021 | 46.24 | 46.26 | 46.15 | 46.26 | 4,487 | -0.09(-0.19%) |
Oct 08, 2021 | 46.35 | 46.38 | 46.35 | 46.35 | 2,556 | -0.11(-0.25%) |
Oct 07, 2021 | 46.81 | 46.81 | 46.42 | 46.47 | 3,221 | +0.08(+0.17%) |
Oct 06, 2021 | 46.38 | 46.41 | 46.38 | 46.39 | 1,185 | -0.01(-0.03%) |
Oct 05, 2021 | 46.40 | 46.43 | 46.38 | 46.40 | 4,897 | -0.09(-0.19%) |
Oct 04, 2021 | 46.45 | 46.57 | 46.37 | 46.49 | 3,427 | +0.12(+0.26%) |
Oct 01, 2021 | 46.28 | 46.49 | 46.28 | 46.37 | 5,630 | -0.09(-0.18%) |
Sep 30, 2021 | 46.59 | 46.59 | 46.34 | 46.46 | 8,619 | +0.10(+0.23%) |
Sep 29, 2021 | 46.34 | 46.37 | 46.34 | 46.35 | 3,714 | -0.01(-0.03%) |
Sep 28, 2021 | 46.27 | 46.46 | 46.27 | 46.37 | 2,306 | -0.02(-0.05%) |
Sep 27, 2021 | 46.42 | 46.49 | 46.26 | 46.39 | 5,884 | -0.05(-0.11%) |
Sep 24, 2021 | 46.49 | 46.49 | 46.38 | 46.44 | 1,662 | +0.04(+0.08%) |
Sep 23, 2021 | 46.43 | 46.43 | 46.40 | 46.40 | 4,849 | -0.03(-0.07%) |
Sep 22, 2021 | 46.46 | 46.48 | 46.41 | 46.44 | 2,877 | -0.00(-0.01%) |
Sep 21, 2021 | 46.45 | 46.45 | 46.44 | 46.44 | 567 | +0.00(+0.00%) |
Sep 20, 2021 | 46.49 | 46.49 | 46.39 | 46.44 | 3,206 | +0.01(+0.02%) |
Sep 17, 2021 | 46.48 | 46.48 | 46.40 | 46.43 | 3,786 | +0.00(+0.01%) |
Sep 16, 2021 | 46.42 | 46.49 | 46.41 | 46.43 | 5,406 | -0.01(-0.03%) |
Sep 15, 2021 | 46.41 | 46.48 | 46.41 | 46.44 | 5,675 | -0.01(-0.03%) |
Sep 14, 2021 | 46.50 | 46.51 | 46.41 | 46.46 | 6,426 | +0.01(+0.03%) |
Sep 13, 2021 | 46.44 | 46.44 | 46.43 | 46.44 | 1,261 | +0.06(+0.13%) |
Sep 10, 2021 | 46.45 | 46.45 | 46.30 | 46.38 | 4,834 | -0.04(-0.09%) |
Sep 09, 2021 | 46.42 | 46.44 | 46.41 | 46.42 | 9,287 | +0.07(+0.15%) |
Sep 08, 2021 | 46.38 | 46.48 | 46.23 | 46.35 | 3,567 | -0.04(-0.09%) |
Sep 07, 2021 | 46.41 | 46.49 | 46.30 | 46.39 | 5,299 | -0.08(-0.16%) |
Sep 03, 2021 | 46.53 | 46.54 | 46.40 | 46.47 | 9,504 | +0.14(+0.30%) |
Sep 02, 2021 | 46.22 | 46.44 | 46.22 | 46.33 | 3,610 | -0.08(-0.16%) |
Sep 01, 2021 | 46.41 | 46.42 | 46.40 | 46.41 | 2,246 | +0.00(+0.00%) |
Aug 31, 2021 | 46.42 | 46.42 | 46.40 | 46.41 | 6,642 | +0.02(+0.04%) |
Aug 30, 2021 | 46.38 | 46.40 | 46.38 | 46.39 | 1,832 | +0.03(+0.06%) |
Aug 27, 2021 | 46.35 | 46.38 | 46.34 | 46.36 | 2,766 | +0.00(+0.00%) |
Aug 26, 2021 | 46.35 | 46.36 | 46.35 | 46.36 | 564 | -0.00(-0.01%) |
Aug 25, 2021 | 46.36 | 46.38 | 46.35 | 46.37 | 2,641 | +0.00(+0.00%) |
Aug 24, 2021 | 46.36 | 46.38 | 46.35 | 46.37 | 3,346 | +0.01(+0.03%) |
Aug 23, 2021 | 46.34 | 46.36 | 46.34 | 46.35 | 2,784 | +0.00(+0.01%) |
Aug 20, 2021 | 46.35 | 46.37 | 46.33 | 46.35 | 3,381 | +0.02(+0.04%) |
Aug 19, 2021 | 46.42 | 46.44 | 46.31 | 46.33 | 7,284 | +0.02(+0.05%) |
Aug 18, 2021 | 46.23 | 46.37 | 46.23 | 46.30 | 5,695 | -0.07(-0.15%) |
Aug 17, 2021 | 46.39 | 46.39 | 46.37 | 46.38 | 1,357 | +0.07(+0.15%) |
Aug 16, 2021 | 46.34 | 46.34 | 46.23 | 46.30 | 5,693 | -0.02(-0.04%) |
Aug 13, 2021 | 46.34 | 46.34 | 46.31 | 46.32 | 1,313 | -0.00(-0.01%) |
Aug 12, 2021 | 46.33 | 46.34 | 46.32 | 46.33 | 3,755 | -0.01(-0.03%) |
Aug 11, 2021 | 46.31 | 46.38 | 46.30 | 46.34 | 29,946 | +0.01(+0.03%) |
Aug 10, 2021 | 46.31 | 46.34 | 46.31 | 46.33 | 4,454 | -0.01(-0.03%) |
Aug 09, 2021 | 46.34 | 46.35 | 46.34 | 46.34 | 4,443 | -0.02(-0.05%) |
Aug 06, 2021 | 46.35 | 46.37 | 46.35 | 46.36 | 8,250 | -0.02(-0.04%) |
Aug 05, 2021 | 46.38 | 46.39 | 46.37 | 46.38 | 11,299 | -0.03(-0.07%) |
Aug 04, 2021 | 46.40 | 46.43 | 46.40 | 46.41 | 11,208 | -0.00(-0.01%) |
Aug 03, 2021 | 46.41 | 46.43 | 46.40 | 46.42 | 11,428 | +0.03(+0.06%) |
Aug 02, 2021 | 46.37 | 46.46 | 46.30 | 46.39 | 3,673 | +0.00(+0.01%) |
Jul 30, 2021 | 46.39 | 46.39 | 46.37 | 46.39 | 5,925 | +0.02(+0.05%) |
Jul 29, 2021 | 46.47 | 46.47 | 46.35 | 46.36 | 5,324 | -0.11(-0.24%) |
Jul 28, 2021 | 46.46 | 46.49 | 46.38 | 46.47 | 5,724 | +0.04(+0.09%) |
Jul 27, 2021 | 46.44 | 46.49 | 46.38 | 46.43 | 3,599 | +0.08(+0.16%) |
Jul 26, 2021 | 46.28 | 46.48 | 46.28 | 46.36 | 2,117 | -0.03(-0.07%) |
Jul 23, 2021 | 46.39 | 46.40 | 46.38 | 46.39 | 6,238 | +0.00(+0.01%) |
Jul 22, 2021 | 46.37 | 46.38 | 46.37 | 46.38 | 1,535 | +0.09(+0.18%) |
Jul 21, 2021 | 46.38 | 46.38 | 46.27 | 46.30 | 9,511 | -0.09(-0.19%) |
Jul 20, 2021 | 46.39 | 46.40 | 46.38 | 46.39 | 2,426 | +0.00(+0.01%) |
Jul 19, 2021 | 46.35 | 46.40 | 46.35 | 46.38 | 1,070 | +0.02(+0.05%) |
Jul 16, 2021 | 46.35 | 46.37 | 46.34 | 46.36 | 4,983 | +0.01(+0.02%) |
Jul 15, 2021 | 46.36 | 46.36 | 46.34 | 46.35 | 1,198 | +0.00(+0.00%) |
Jul 14, 2021 | 46.33 | 46.38 | 46.32 | 46.35 | 19,991 | +0.01(+0.02%) |
Jul 13, 2021 | 46.34 | 47.54 | 46.26 | 46.34 | 80,278 | -0.05(-0.11%) |
Jul 12, 2021 | 46.36 | 46.41 | 46.34 | 46.39 | 83,068 | +0.03(+0.06%) |
Jul 09, 2021 | 46.35 | 46.39 | 46.34 | 46.37 | 2,409 | -0.00(-0.01%) |
Jul 08, 2021 | 46.34 | 46.37 | 46.34 | 46.37 | 1,023 | +0.03(+0.06%) |
Jul 07, 2021 | 46.33 | 46.37 | 46.33 | 46.34 | 1,648 | +0.03(+0.06%) |
Jul 06, 2021 | 46.30 | 46.33 | 46.30 | 46.31 | 1,433 | +0.03(+0.06%) |
Jul 02, 2021 | 46.28 | 46.29 | 46.27 | 46.29 | 3,767 | -0.01(-0.03%) |
Jul 01, 2021 | 46.30 | 46.41 | 46.19 | 46.30 | 1,792 | +0.03(+0.07%) |
Jun 30, 2021 | 46.28 | 46.29 | 46.24 | 46.27 | 1,693 | +0.00(+0.00%) |
Jun 29, 2021 | 46.26 | 46.29 | 46.26 | 46.27 | 2,021 | +0.04(+0.09%) |
Jun 28, 2021 | 46.23 | 46.27 | 46.21 | 46.22 | 2,648 | -0.02(-0.04%) |
Jun 25, 2021 | 46.24 | 46.25 | 46.22 | 46.24 | 4,851 | +0.03(+0.06%) |
Jun 24, 2021 | 46.32 | 46.32 | 46.19 | 46.21 | 5,378 | -0.04(-0.09%) |
Jun 23, 2021 | 46.26 | 46.27 | 46.23 | 46.25 | 4,854 | -0.08(-0.16%) |
Jun 22, 2021 | 46.66 | 46.66 | 46.25 | 46.33 | 2,921 | +0.14(+0.30%) |
Jun 21, 2021 | 46.22 | 46.23 | 46.15 | 46.19 | 3,589 | -0.04(-0.08%) |
Jun 18, 2021 | 46.25 | 46.25 | 46.20 | 46.23 | 1,140 | -0.10(-0.22%) |
Jun 17, 2021 | 46.28 | 46.39 | 46.25 | 46.33 | 3,723 | +0.03(+0.06%) |
Jun 16, 2021 | 46.30 | 46.33 | 46.28 | 46.31 | 3,936 | -0.00(-0.01%) |
Jun 15, 2021 | 46.31 | 46.32 | 46.30 | 46.31 | 4,317 | -0.01(-0.03%) |
Jun 14, 2021 | 46.32 | 46.33 | 46.32 | 46.32 | 1,701 | +0.00(+0.00%) |
Jun 11, 2021 | 46.31 | 46.34 | 46.31 | 46.32 | 3,299 | +0.00(+0.00%) |
Jun 10, 2021 | 46.32 | 46.33 | 46.32 | 46.32 | 6,181 | -0.02(-0.05%) |
Jun 09, 2021 | 46.32 | 46.42 | 46.28 | 46.35 | 7,928 | +0.06(+0.13%) |
Jun 08, 2021 | 46.38 | 46.39 | 46.18 | 46.29 | 2,809 | -0.01(-0.02%) |
Jun 07, 2021 | 46.39 | 46.41 | 46.18 | 46.30 | 6,435 | +0.05(+0.10%) |
Jun 04, 2021 | 46.25 | 46.28 | 46.22 | 46.25 | 6,896 | -0.06(-0.12%) |
Jun 03, 2021 | 46.32 | 46.37 | 46.25 | 46.31 | 5,518 | +0.00(+0.01%) |
Jun 02, 2021 | 46.24 | 46.37 | 46.24 | 46.30 | 2,838 | -0.00(-0.01%) |
Jun 01, 2021 | 46.24 | 46.37 | 46.10 | 46.31 | 4,805 | +0.07(+0.15%) |
May 28, 2021 | 46.24 | 46.26 | 46.21 | 46.23 | 1,807 | -0.00(-0.01%) |
May 27, 2021 | 46.25 | 46.39 | 46.22 | 46.24 | 3,367 | +0.00(+0.01%) |
May 26, 2021 | 46.24 | 46.24 | 46.22 | 46.23 | 644 | +0.02(+0.05%) |
May 25, 2021 | 46.20 | 46.24 | 46.18 | 46.21 | 16,785 | +0.01(+0.03%) |
May 24, 2021 | 46.20 | 46.20 | 46.20 | 46.20 | 1,770 | -0.05(-0.10%) |
May 21, 2021 | 46.37 | 46.37 | 46.15 | 46.24 | 1,034 | +0.08(+0.17%) |
May 20, 2021 | 46.17 | 46.18 | 46.17 | 46.17 | 1,473 | -0.02(-0.05%) |
May 19, 2021 | 46.19 | 46.29 | 46.10 | 46.19 | 1,360 | -0.00(-0.01%) |
May 18, 2021 | 46.31 | 46.31 | 46.06 | 46.20 | 11,596 | +0.02(+0.04%) |
May 17, 2021 | 46.08 | 46.18 | 46.05 | 46.18 | 222,951 | -0.00(-0.01%) |
May 14, 2021 | 46.19 | 46.20 | 46.18 | 46.18 | 1,159 | +0.00(+0.01%) |
May 13, 2021 | 46.18 | 46.19 | 46.17 | 46.18 | 10,050 | -0.02(-0.05%) |
May 12, 2021 | 46.22 | 46.22 | 46.18 | 46.20 | 9,325 | -0.02(-0.05%) |
May 11, 2021 | 46.22 | 46.22 | 46.21 | 46.22 | 6,691 | +0.01(+0.02%) |
May 10, 2021 | 46.22 | 46.22 | 46.19 | 46.22 | 163,309 | +0.05(+0.10%) |
May 07, 2021 | 46.06 | 46.21 | 46.06 | 46.17 | 4,670 | -0.01(-0.02%) |
May 06, 2021 | 46.15 | 46.29 | 46.14 | 46.18 | 137,789 | +0.00(+0.01%) |
May 05, 2021 | 46.18 | 46.24 | 46.15 | 46.17 | 17,926 | +0.04(+0.08%) |
May 04, 2021 | 46.19 | 46.19 | 46.10 | 46.13 | 30,627 | -0.03(-0.07%) |