Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.50 | 46.61 | 46.48 | 46.60 | 1,722,202 | +0.37(+0.80%) |
Apr 27, 2023 | 46.30 | 46.30 | 46.20 | 46.22 | 1,968,527 | -0.11(-0.25%) |
Apr 26, 2023 | 46.43 | 46.48 | 46.30 | 46.34 | 4,923,942 | -0.15(-0.33%) |
Apr 25, 2023 | 46.27 | 46.49 | 46.26 | 46.49 | 2,182,096 | +0.36(+0.78%) |
Apr 24, 2023 | 46.14 | 46.18 | 46.11 | 46.13 | 1,967,407 | -0.04(-0.08%) |
Apr 21, 2023 | 46.23 | 46.26 | 46.12 | 46.17 | 1,923,513 | -0.10(-0.21%) |
Apr 20, 2023 | 46.20 | 46.27 | 46.19 | 46.26 | 1,644,436 | +0.16(+0.35%) |
Apr 19, 2023 | 46.15 | 46.15 | 46.04 | 46.10 | 2,042,820 | -0.06(-0.12%) |
Apr 18, 2023 | 46.16 | 46.23 | 46.15 | 46.16 | 2,227,845 | +0.06(+0.12%) |
Apr 17, 2023 | 46.11 | 46.13 | 46.06 | 46.10 | 2,214,650 | -0.11(-0.25%) |
Apr 14, 2023 | 46.26 | 46.29 | 46.16 | 46.22 | 2,136,588 | -0.21(-0.45%) |
Apr 13, 2023 | 46.49 | 46.52 | 46.40 | 46.42 | 2,575,920 | -0.01(-0.02%) |
Apr 12, 2023 | 46.50 | 46.52 | 46.34 | 46.43 | 2,287,384 | +0.01(+0.02%) |
Apr 11, 2023 | 46.44 | 46.45 | 46.39 | 46.42 | 2,549,769 | -0.06(-0.12%) |
Apr 10, 2023 | 46.48 | 46.52 | 46.43 | 46.48 | 3,188,895 | -0.17(-0.37%) |
Apr 06, 2023 | 46.68 | 46.72 | 46.65 | 46.65 | 4,011,793 | -0.04(-0.08%) |
Apr 05, 2023 | 46.64 | 46.76 | 46.64 | 46.69 | 2,238,568 | +0.10(+0.20%) |
Apr 04, 2023 | 46.34 | 46.61 | 46.34 | 46.60 | 2,777,320 | +0.02(+0.04%) |
Apr 03, 2023 | 46.41 | 46.58 | 46.38 | 46.58 | 4,775,596 | +0.08(+0.17%) |
Mar 31, 2023 | 46.37 | 46.52 | 46.34 | 46.50 | 1,816,194 | +0.12(+0.27%) |
Mar 30, 2023 | 46.30 | 46.38 | 46.29 | 46.38 | 2,201,895 | -0.05(-0.10%) |
Mar 29, 2023 | 46.39 | 46.48 | 46.38 | 46.42 | 2,577,786 | -0.02(-0.04%) |
Mar 28, 2023 | 46.48 | 46.50 | 46.41 | 46.44 | 1,510,241 | -0.03(-0.06%) |
Mar 27, 2023 | 46.50 | 46.62 | 46.47 | 46.47 | 2,121,411 | -0.32(-0.69%) |
Mar 24, 2023 | 46.91 | 46.96 | 46.77 | 46.79 | 1,810,620 | +0.01(+0.02%) |
Mar 23, 2023 | 46.56 | 46.79 | 46.53 | 46.78 | 1,781,797 | +0.27(+0.57%) |
Mar 22, 2023 | 46.19 | 46.56 | 46.19 | 46.52 | 1,910,831 | +0.12(+0.27%) |
Mar 21, 2023 | 46.45 | 46.52 | 46.36 | 46.39 | 1,887,462 | -0.23(-0.49%) |
Mar 20, 2023 | 46.71 | 46.71 | 46.58 | 46.62 | 3,358,739 | -0.04(-0.08%) |
Mar 17, 2023 | 46.50 | 46.77 | 46.50 | 46.66 | 1,846,564 | +0.33(+0.72%) |
Mar 16, 2023 | 46.58 | 46.69 | 46.28 | 46.33 | 1,713,837 | -0.23(-0.49%) |
Mar 15, 2023 | 46.74 | 46.81 | 46.51 | 46.56 | 3,351,463 | +0.33(+0.72%) |
Mar 14, 2023 | 46.37 | 46.37 | 46.14 | 46.22 | 2,064,375 | -0.28(-0.59%) |
Mar 13, 2023 | 46.49 | 46.61 | 46.38 | 46.50 | 2,249,471 | +0.59(+1.28%) |
Mar 10, 2023 | 45.88 | 45.97 | 45.79 | 45.91 | 2,078,452 | +0.45(+0.98%) |
Mar 09, 2023 | 45.39 | 45.50 | 45.38 | 45.46 | 1,971,470 | +0.05(+0.10%) |
Mar 08, 2023 | 45.42 | 45.51 | 45.39 | 45.42 | 1,780,093 | +0.08(+0.17%) |
Mar 07, 2023 | 45.39 | 45.45 | 45.25 | 45.34 | 2,063,350 | +0.05(+0.11%) |
Mar 06, 2023 | 45.37 | 45.39 | 45.28 | 45.29 | 2,324,157 | -0.02(-0.04%) |
Mar 03, 2023 | 45.24 | 45.32 | 45.18 | 45.31 | 1,880,232 | +0.14(+0.32%) |
Mar 02, 2023 | 45.15 | 45.18 | 45.11 | 45.17 | 1,973,467 | -0.02(-0.04%) |
Mar 01, 2023 | 45.28 | 45.33 | 45.18 | 45.19 | 2,622,303 | -0.15(-0.34%) |
Feb 28, 2023 | 45.21 | 45.37 | 45.18 | 45.34 | 3,146,711 | -0.02(-0.04%) |
Feb 27, 2023 | 45.39 | 45.41 | 45.24 | 45.36 | 5,569,954 | -0.10(-0.23%) |
Feb 24, 2023 | 45.42 | 45.47 | 45.38 | 45.46 | 2,604,800 | -0.14(-0.31%) |
Feb 23, 2023 | 45.50 | 45.63 | 45.48 | 45.61 | 3,095,120 | +0.15(+0.33%) |
Feb 22, 2023 | 45.45 | 45.52 | 45.45 | 45.45 | 1,991,600 | +0.07(+0.15%) |
Feb 21, 2023 | 45.50 | 45.50 | 45.39 | 45.39 | 3,570,428 | -0.37(-0.81%) |
Feb 17, 2023 | 45.64 | 45.77 | 45.64 | 45.76 | 2,107,877 | +0.09(+0.21%) |
Feb 16, 2023 | 45.67 | 45.73 | 45.61 | 45.66 | 3,070,282 | -0.09(-0.21%) |
Feb 15, 2023 | 45.77 | 45.82 | 45.71 | 45.76 | 4,363,095 | -0.08(-0.18%) |
Feb 14, 2023 | 45.85 | 45.95 | 45.78 | 45.84 | 11,053,727 | -0.14(-0.30%) |
Feb 13, 2023 | 45.90 | 45.98 | 45.90 | 45.98 | 2,080,216 | +0.08(+0.17%) |
Feb 10, 2023 | 45.99 | 46.01 | 45.88 | 45.90 | 2,191,621 | -0.11(-0.25%) |
Feb 09, 2023 | 46.18 | 46.20 | 45.98 | 46.01 | 1,670,505 | -0.09(-0.19%) |
Feb 08, 2023 | 46.02 | 46.10 | 45.97 | 46.10 | 1,989,891 | +0.09(+0.21%) |
Feb 07, 2023 | 46.04 | 46.12 | 45.97 | 46.01 | 2,120,836 | -0.11(-0.25%) |
Feb 06, 2023 | 46.11 | 46.17 | 46.10 | 46.12 | 2,619,453 | -0.19(-0.41%) |
Feb 03, 2023 | 46.35 | 46.41 | 46.28 | 46.31 | 3,159,508 | -0.29(-0.63%) |
Feb 02, 2023 | 46.52 | 46.68 | 46.50 | 46.60 | 2,896,664 | +0.43(+0.93%) |
Feb 01, 2023 | 46.10 | 46.19 | 46.01 | 46.18 | 2,842,189 | +0.14(+0.31%) |
Jan 31, 2023 | 45.99 | 46.03 | 45.89 | 46.03 | 4,547,093 | +0.13(+0.29%) |
Jan 30, 2023 | 45.93 | 45.98 | 45.89 | 45.90 | 3,221,314 | -0.19(-0.41%) |
Jan 27, 2023 | 45.99 | 46.09 | 45.97 | 46.09 | 2,149,988 | -0.09(-0.21%) |
Jan 26, 2023 | 46.24 | 46.26 | 46.14 | 46.18 | 2,292,591 | -0.12(-0.27%) |
Jan 25, 2023 | 46.32 | 46.38 | 46.23 | 46.31 | 2,185,229 | +0.04(+0.08%) |
Jan 24, 2023 | 46.15 | 46.30 | 46.10 | 46.27 | 2,181,106 | +0.20(+0.43%) |
Jan 23, 2023 | 46.03 | 46.14 | 46.03 | 46.07 | 3,673,145 | -0.11(-0.25%) |
Jan 20, 2023 | 46.20 | 46.25 | 46.14 | 46.18 | 5,952,229 | -0.22(-0.47%) |
Jan 19, 2023 | 46.34 | 46.47 | 46.34 | 46.40 | 16,934,494 | -0.05(-0.10%) |
Jan 18, 2023 | 46.51 | 46.53 | 46.42 | 46.45 | 16,256,801 | +0.27(+0.57%) |
Jan 17, 2023 | 46.00 | 46.23 | 46.00 | 46.18 | 4,982,868 | +0.18(+0.39%) |
Jan 13, 2023 | 46.06 | 46.13 | 45.98 | 46.00 | 2,647,168 | -0.11(-0.25%) |
Jan 12, 2023 | 46.07 | 46.16 | 45.97 | 46.12 | 2,587,917 | +0.15(+0.33%) |
Jan 11, 2023 | 45.83 | 45.97 | 45.81 | 45.96 | 2,500,885 | +0.35(+0.77%) |
Jan 10, 2023 | 45.51 | 45.61 | 45.50 | 45.61 | 2,168,942 | -0.07(-0.15%) |
Jan 09, 2023 | 45.60 | 45.77 | 45.60 | 45.68 | 2,841,858 | -0.11(-0.25%) |
Jan 06, 2023 | 45.55 | 45.80 | 45.53 | 45.79 | 2,180,777 | +0.29(+0.65%) |
Jan 05, 2023 | 45.42 | 45.54 | 45.41 | 45.50 | 2,083,056 | -0.06(-0.12%) |
Jan 04, 2023 | 45.49 | 45.60 | 45.48 | 45.56 | 2,231,802 | +0.19(+0.42%) |
Jan 03, 2023 | 45.39 | 45.41 | 45.30 | 45.37 | 4,815,081 | +0.40(+0.89%) |
Dec 30, 2022 | 45.05 | 45.08 | 44.93 | 44.97 | 2,778,048 | -0.17(-0.38%) |
Dec 29, 2022 | 45.10 | 45.19 | 45.09 | 45.14 | 4,815,775 | +0.09(+0.19%) |
Dec 28, 2022 | 45.02 | 45.11 | 45.02 | 45.05 | 2,820,412 | -0.02(-0.04%) |
Dec 27, 2022 | 45.05 | 45.09 | 45.03 | 45.07 | 2,678,509 | -0.17(-0.38%) |
Dec 23, 2022 | 45.27 | 45.33 | 45.24 | 45.24 | 2,311,105 | -0.10(-0.22%) |
Dec 22, 2022 | 45.38 | 45.41 | 45.32 | 45.34 | 3,915,193 | -0.10(-0.23%) |
Dec 21, 2022 | 45.50 | 45.52 | 45.42 | 45.45 | 3,643,965 | +0.00(+0.00%) |
Dec 20, 2022 | 45.53 | 45.54 | 45.44 | 45.45 | 5,151,851 | -0.34(-0.74%) |
Dec 19, 2022 | 45.81 | 45.84 | 45.77 | 45.79 | 2,655,470 | -0.18(-0.39%) |
Dec 16, 2022 | 45.82 | 45.98 | 45.80 | 45.97 | 2,469,081 | -0.06(-0.12%) |
Dec 15, 2022 | 46.06 | 46.08 | 45.94 | 46.02 | 2,649,243 | -0.28(-0.61%) |
Dec 14, 2022 | 46.30 | 46.36 | 46.19 | 46.31 | 2,944,444 | -0.01(-0.02%) |
Dec 13, 2022 | 46.48 | 46.55 | 46.30 | 46.32 | 3,088,340 | +0.01(+0.02%) |
Dec 12, 2022 | 46.47 | 46.49 | 46.28 | 46.31 | 2,486,658 | -0.01(-0.02%) |
Dec 09, 2022 | 46.43 | 46.49 | 46.32 | 46.32 | 2,690,191 | -0.19(-0.41%) |
Dec 08, 2022 | 46.54 | 46.61 | 46.49 | 46.50 | 3,086,384 | -0.17(-0.36%) |
Dec 07, 2022 | 46.61 | 46.74 | 46.61 | 46.67 | 2,566,524 | +0.13(+0.28%) |
Dec 06, 2022 | 46.56 | 46.62 | 46.50 | 46.54 | 3,383,542 | +0.15(+0.33%) |
Dec 05, 2022 | 46.40 | 46.46 | 46.35 | 46.39 | 3,789,094 | -0.15(-0.32%) |
Dec 02, 2022 | 46.45 | 46.54 | 46.33 | 46.54 | 2,319,765 | +0.04(+0.08%) |
Dec 01, 2022 | 46.37 | 46.50 | 46.37 | 46.50 | 3,746,571 | +0.26(+0.57%) |
Nov 30, 2022 | 46.04 | 46.30 | 46.01 | 46.24 | 2,628,157 | +0.12(+0.27%) |
Nov 29, 2022 | 46.04 | 46.17 | 46.04 | 46.12 | 3,120,131 | +0.13(+0.29%) |
Nov 28, 2022 | 46.01 | 46.06 | 45.96 | 45.99 | 3,142,477 | -0.17(-0.37%) |
Nov 25, 2022 | 46.10 | 46.16 | 46.06 | 46.16 | 1,278,988 | -0.05(-0.10%) |
Nov 23, 2022 | 46.09 | 46.23 | 46.08 | 46.20 | 2,110,131 | +0.32(+0.70%) |
Nov 22, 2022 | 45.85 | 45.92 | 45.84 | 45.88 | 2,085,281 | +0.10(+0.23%) |
Nov 21, 2022 | 45.88 | 45.96 | 45.78 | 45.78 | 3,127,553 | +0.06(+0.12%) |
Nov 18, 2022 | 45.82 | 45.92 | 45.72 | 45.72 | 5,947,581 | -0.17(-0.37%) |
Nov 17, 2022 | 45.85 | 45.90 | 45.79 | 45.89 | 1,819,514 | -0.02(-0.04%) |
Nov 16, 2022 | 45.87 | 46.00 | 45.85 | 45.91 | 4,666,082 | +0.23(+0.50%) |
Nov 15, 2022 | 45.65 | 45.75 | 45.63 | 45.68 | 6,188,902 | +0.26(+0.58%) |
Nov 14, 2022 | 45.56 | 45.61 | 45.42 | 45.42 | 2,774,527 | -0.14(-0.31%) |
Nov 11, 2022 | 45.48 | 45.57 | 45.48 | 45.56 | 1,805,075 | -0.25(-0.56%) |
Nov 10, 2022 | 45.61 | 45.83 | 45.61 | 45.82 | 2,880,335 | +0.60(+1.33%) |
Nov 09, 2022 | 45.04 | 45.24 | 44.97 | 45.21 | 2,288,224 | +0.26(+0.59%) |
Nov 08, 2022 | 44.78 | 44.98 | 44.78 | 44.95 | 2,339,756 | +0.16(+0.36%) |
Nov 07, 2022 | 44.96 | 44.97 | 44.77 | 44.79 | 2,384,586 | -0.15(-0.34%) |
Nov 04, 2022 | 44.97 | 45.04 | 44.89 | 44.94 | 2,780,752 | -0.03(-0.06%) |
Nov 03, 2022 | 44.89 | 45.02 | 44.89 | 44.97 | 2,871,361 | -0.14(-0.31%) |
Nov 02, 2022 | 45.14 | 45.33 | 45.04 | 45.11 | 3,178,707 | -0.06(-0.13%) |
Nov 01, 2022 | 45.27 | 45.28 | 45.10 | 45.17 | 3,168,594 | +0.02(+0.05%) |
Oct 31, 2022 | 45.17 | 45.21 | 45.06 | 45.14 | 4,126,161 | -0.06(-0.13%) |
Oct 28, 2022 | 45.10 | 45.26 | 45.09 | 45.20 | 3,294,081 | -0.22(-0.48%) |
Oct 27, 2022 | 45.27 | 45.46 | 45.18 | 45.42 | 2,264,369 | +0.40(+0.90%) |
Oct 26, 2022 | 44.90 | 45.07 | 44.90 | 45.01 | 2,633,503 | +0.13(+0.29%) |
Oct 25, 2022 | 44.83 | 44.92 | 44.82 | 44.88 | 1,922,993 | +0.34(+0.76%) |
Oct 24, 2022 | 44.46 | 44.57 | 44.42 | 44.54 | 2,045,626 | +0.21(+0.47%) |
Oct 21, 2022 | 44.16 | 44.35 | 44.14 | 44.33 | 3,238,221 | +0.09(+0.21%) |
Oct 20, 2022 | 44.38 | 44.46 | 44.23 | 44.24 | 2,341,490 | -0.13(-0.30%) |
Oct 19, 2022 | 44.46 | 44.54 | 44.36 | 44.37 | 2,782,636 | -0.23(-0.51%) |
Oct 18, 2022 | 44.54 | 44.64 | 44.49 | 44.60 | 2,065,312 | +0.08(+0.19%) |
Oct 17, 2022 | 44.62 | 44.65 | 44.49 | 44.51 | 2,600,342 | +0.16(+0.36%) |
Oct 14, 2022 | 44.68 | 44.69 | 44.31 | 44.35 | 2,125,345 | -0.14(-0.32%) |
Oct 13, 2022 | 44.23 | 44.62 | 44.22 | 44.49 | 4,211,117 | +0.11(+0.25%) |
Oct 12, 2022 | 44.20 | 44.46 | 44.19 | 44.38 | 10,268,394 | +0.04(+0.09%) |
Oct 11, 2022 | 44.45 | 44.56 | 44.32 | 44.34 | 23,029,330 | -0.19(-0.42%) |
Oct 10, 2022 | 44.64 | 44.65 | 44.42 | 44.53 | 2,256,234 | -0.17(-0.38%) |
Oct 07, 2022 | 44.73 | 44.75 | 44.67 | 44.70 | 2,190,402 | -0.28(-0.63%) |
Oct 06, 2022 | 45.05 | 45.06 | 44.92 | 44.98 | 2,312,353 | -0.10(-0.23%) |
Oct 05, 2022 | 45.16 | 45.18 | 45.01 | 45.09 | 2,504,143 | -0.32(-0.71%) |
Oct 04, 2022 | 45.46 | 45.55 | 45.37 | 45.41 | 2,405,434 | +0.13(+0.29%) |
Oct 03, 2022 | 45.23 | 45.40 | 45.17 | 45.27 | 3,124,789 | +0.38(+0.84%) |
Sep 30, 2022 | 44.94 | 45.02 | 44.81 | 44.90 | 4,560,300 | +0.14(+0.32%) |
Sep 29, 2022 | 44.79 | 44.85 | 44.70 | 44.76 | 2,591,320 | -0.25(-0.56%) |
Sep 28, 2022 | 44.84 | 45.04 | 44.79 | 45.01 | 2,786,321 | +0.50(+1.12%) |
Sep 27, 2022 | 44.74 | 44.79 | 44.50 | 44.51 | 3,509,805 | -0.20(-0.44%) |
Sep 26, 2022 | 45.01 | 45.04 | 44.70 | 44.71 | 3,144,887 | -0.50(-1.10%) |
Sep 23, 2022 | 45.37 | 45.39 | 45.19 | 45.21 | 2,619,273 | -0.23(-0.50%) |
Sep 22, 2022 | 45.49 | 45.51 | 45.37 | 45.43 | 1,964,292 | -0.19(-0.41%) |
Sep 21, 2022 | 45.60 | 45.71 | 45.50 | 45.62 | 1,714,090 | +0.08(+0.17%) |
Sep 20, 2022 | 45.54 | 45.61 | 45.50 | 45.55 | 1,810,776 | -0.28(-0.62%) |
Sep 19, 2022 | 45.80 | 45.88 | 45.80 | 45.83 | 1,587,804 | -0.08(-0.18%) |
Sep 16, 2022 | 45.82 | 45.94 | 45.82 | 45.91 | 2,561,573 | +0.01(+0.02%) |
Sep 15, 2022 | 45.95 | 46.00 | 45.87 | 45.91 | 1,790,373 | -0.10(-0.22%) |
Sep 14, 2022 | 45.92 | 46.06 | 45.90 | 46.01 | 1,843,576 | +0.08(+0.18%) |
Sep 13, 2022 | 45.92 | 45.96 | 45.89 | 45.92 | 1,689,251 | -0.10(-0.22%) |
Sep 12, 2022 | 46.06 | 46.11 | 45.98 | 46.03 | 1,807,384 | +0.21(+0.45%) |
Sep 09, 2022 | 45.90 | 45.98 | 45.82 | 45.82 | 2,688,308 | -0.07(-0.14%) |
Sep 08, 2022 | 46.03 | 46.12 | 45.87 | 45.89 | 1,921,779 | -0.34(-0.73%) |
Sep 07, 2022 | 46.19 | 46.25 | 46.14 | 46.22 | 2,371,826 | +0.17(+0.37%) |
Sep 06, 2022 | 46.17 | 46.22 | 46.01 | 46.06 | 3,911,885 | -0.31(-0.67%) |
Sep 02, 2022 | 46.28 | 46.41 | 46.26 | 46.37 | 1,725,176 | +0.25(+0.55%) |
Sep 01, 2022 | 46.01 | 46.14 | 46.01 | 46.11 | 2,719,386 | -0.12(-0.27%) |
Aug 31, 2022 | 46.37 | 46.41 | 46.24 | 46.24 | 2,372,587 | -0.23(-0.49%) |
Aug 30, 2022 | 46.42 | 46.50 | 46.35 | 46.46 | 1,839,947 | +0.04(+0.08%) |
Aug 29, 2022 | 46.52 | 46.52 | 46.37 | 46.42 | 2,289,608 | -0.24(-0.52%) |
Aug 26, 2022 | 46.74 | 46.83 | 46.64 | 46.67 | 2,008,818 | -0.23(-0.50%) |
Aug 25, 2022 | 46.76 | 46.91 | 46.73 | 46.90 | 1,523,958 | +0.29(+0.63%) |
Aug 24, 2022 | 46.59 | 46.69 | 46.59 | 46.61 | 1,683,422 | -0.19(-0.40%) |
Aug 23, 2022 | 46.77 | 46.88 | 46.72 | 46.80 | 2,384,993 | -0.13(-0.28%) |
Aug 22, 2022 | 46.98 | 47.01 | 46.88 | 46.93 | 1,725,238 | -0.19(-0.40%) |
Aug 19, 2022 | 47.08 | 47.16 | 47.05 | 47.12 | 1,532,571 | -0.32(-0.67%) |
Aug 18, 2022 | 47.48 | 47.54 | 47.40 | 47.44 | 1,646,462 | -0.10(-0.22%) |
Aug 17, 2022 | 47.52 | 47.57 | 47.49 | 47.54 | 1,992,959 | -0.28(-0.59%) |
Aug 16, 2022 | 47.78 | 47.87 | 47.67 | 47.82 | 2,108,862 | -0.20(-0.41%) |
Aug 15, 2022 | 48.03 | 48.04 | 47.97 | 48.02 | 2,238,775 | +0.22(+0.45%) |
Aug 12, 2022 | 47.75 | 47.81 | 47.70 | 47.81 | 2,486,037 | +0.10(+0.22%) |
Aug 11, 2022 | 47.93 | 47.96 | 47.66 | 47.70 | 1,944,953 | -0.23(-0.47%) |
Aug 10, 2022 | 47.96 | 48.09 | 47.90 | 47.93 | 2,123,023 | +0.01(+0.02%) |
Aug 09, 2022 | 47.84 | 47.92 | 47.81 | 47.92 | 4,915,582 | -0.02(-0.04%) |
Aug 08, 2022 | 47.96 | 48.04 | 47.87 | 47.94 | 6,566,316 | +0.04(+0.08%) |
Aug 05, 2022 | 47.97 | 48.00 | 47.80 | 47.90 | 8,168,383 | -0.36(-0.74%) |
Aug 04, 2022 | 48.09 | 48.52 | 48.07 | 48.26 | 6,810,871 | +0.25(+0.53%) |
Aug 03, 2022 | 47.83 | 48.01 | 47.72 | 48.00 | 2,510,799 | +0.08(+0.16%) |
Aug 02, 2022 | 48.17 | 48.30 | 47.92 | 47.93 | 2,680,335 | -0.26(-0.55%) |
Aug 01, 2022 | 48.04 | 48.21 | 48.02 | 48.19 | 2,735,311 | +0.22(+0.47%) |
Jul 29, 2022 | 47.78 | 48.03 | 47.76 | 47.97 | 2,748,996 | +0.11(+0.24%) |
Jul 28, 2022 | 47.74 | 47.88 | 47.74 | 47.85 | 1,829,936 | +0.40(+0.85%) |
Jul 27, 2022 | 47.50 | 47.54 | 47.41 | 47.45 | 1,668,171 | -0.02(-0.04%) |
Jul 26, 2022 | 47.52 | 47.57 | 47.39 | 47.47 | 2,019,305 | +0.08(+0.18%) |
Jul 25, 2022 | 47.26 | 47.38 | 47.23 | 47.38 | 1,434,104 | +0.05(+0.10%) |
Jul 22, 2022 | 47.30 | 47.43 | 47.26 | 47.34 | 1,605,861 | +0.39(+0.84%) |
Jul 21, 2022 | 46.73 | 46.94 | 46.73 | 46.94 | 1,424,174 | +0.09(+0.20%) |
Jul 20, 2022 | 46.84 | 46.90 | 46.75 | 46.85 | 1,845,094 | +0.02(+0.04%) |
Jul 19, 2022 | 46.83 | 46.87 | 46.72 | 46.83 | 1,999,324 | -0.03(-0.06%) |
Jul 18, 2022 | 46.84 | 46.87 | 46.77 | 46.86 | 1,938,434 | -0.20(-0.42%) |
Jul 15, 2022 | 46.95 | 47.12 | 46.95 | 47.06 | 1,933,206 | +0.08(+0.18%) |
Jul 14, 2022 | 46.81 | 47.00 | 46.75 | 46.97 | 4,378,837 | +0.08(+0.18%) |
Jul 13, 2022 | 46.72 | 46.94 | 46.67 | 46.89 | 1,973,644 | +0.05(+0.10%) |
Jul 12, 2022 | 46.91 | 46.99 | 46.84 | 46.84 | 2,275,954 | +0.16(+0.34%) |
Jul 11, 2022 | 46.63 | 46.75 | 46.63 | 46.68 | 1,782,775 | +0.13(+0.28%) |
Jul 08, 2022 | 46.61 | 46.65 | 46.51 | 46.55 | 1,486,055 | -0.04(-0.08%) |
Jul 07, 2022 | 46.60 | 46.63 | 46.52 | 46.59 | 1,743,637 | -0.12(-0.26%) |
Jul 06, 2022 | 46.93 | 46.94 | 46.67 | 46.71 | 1,817,514 | +0.01(+0.02%) |
Jul 05, 2022 | 46.71 | 46.79 | 46.60 | 46.70 | 3,039,318 | -0.07(-0.14%) |
Jul 01, 2022 | 46.68 | 46.94 | 46.68 | 46.76 | 2,057,240 | +0.29(+0.63%) |
Jun 30, 2022 | 46.40 | 46.49 | 46.35 | 46.47 | 2,382,973 | +0.31(+0.67%) |
Jun 29, 2022 | 45.82 | 46.22 | 45.82 | 46.16 | 2,419,416 | +0.32(+0.70%) |
Jun 28, 2022 | 45.81 | 45.86 | 45.73 | 45.84 | 2,611,524 | -0.06(-0.12%) |
Jun 27, 2022 | 45.90 | 46.04 | 45.89 | 45.90 | 2,843,771 | -0.27(-0.59%) |
Jun 24, 2022 | 46.09 | 46.21 | 46.08 | 46.17 | 2,152,784 | -0.05(-0.10%) |
Jun 23, 2022 | 46.17 | 46.33 | 46.16 | 46.22 | 2,658,980 | +0.45(+0.98%) |
Jun 22, 2022 | 45.79 | 45.86 | 45.65 | 45.77 | 5,695,343 | +0.30(+0.66%) |
Jun 21, 2022 | 45.51 | 45.55 | 45.46 | 45.47 | 2,618,105 | -0.33(-0.72%) |
Jun 17, 2022 | 45.79 | 45.85 | 45.60 | 45.79 | 2,990,829 | +0.21(+0.45%) |
Jun 16, 2022 | 45.42 | 45.60 | 45.19 | 45.59 | 6,835,009 | -0.29(-0.63%) |
Jun 15, 2022 | 45.87 | 45.96 | 45.65 | 45.88 | 3,521,876 | +0.53(+1.16%) |
Jun 14, 2022 | 45.55 | 45.75 | 45.28 | 45.35 | 4,892,914 | -0.11(-0.25%) |
Jun 13, 2022 | 45.78 | 45.80 | 45.42 | 45.47 | 3,206,452 | -0.67(-1.45%) |
Jun 10, 2022 | 46.37 | 46.39 | 46.10 | 46.14 | 2,856,610 | -0.27(-0.58%) |
Jun 09, 2022 | 46.51 | 46.58 | 46.36 | 46.40 | 4,601,866 | -0.27(-0.58%) |
Jun 08, 2022 | 46.73 | 46.75 | 46.65 | 46.68 | 2,601,837 | -0.21(-0.44%) |
Jun 07, 2022 | 46.83 | 46.93 | 46.83 | 46.88 | 5,075,455 | +0.08(+0.18%) |
Jun 06, 2022 | 46.91 | 46.94 | 46.77 | 46.80 | 4,754,560 | -0.12(-0.26%) |
Jun 03, 2022 | 46.95 | 46.98 | 46.88 | 46.92 | 2,942,400 | -0.13(-0.28%) |
Jun 02, 2022 | 47.11 | 47.11 | 46.99 | 47.05 | 2,947,553 | -0.11(-0.24%) |
Jun 01, 2022 | 47.27 | 47.29 | 47.14 | 47.16 | 5,745,208 | -0.12(-0.25%) |
May 31, 2022 | 47.28 | 47.30 | 47.21 | 47.28 | 11,190,218 | -0.36(-0.75%) |
May 27, 2022 | 47.70 | 47.71 | 47.61 | 47.64 | 4,334,771 | +0.08(+0.18%) |
May 26, 2022 | 47.58 | 47.61 | 47.49 | 47.56 | 2,499,265 | -0.09(-0.20%) |
May 25, 2022 | 47.63 | 47.66 | 47.56 | 47.65 | 2,371,519 | +0.14(+0.30%) |
May 24, 2022 | 47.45 | 47.62 | 47.45 | 47.51 | 2,394,738 | +0.08(+0.18%) |
May 23, 2022 | 47.54 | 47.58 | 47.42 | 47.43 | 2,657,611 | -0.11(-0.24%) |
May 20, 2022 | 47.48 | 47.59 | 47.47 | 47.54 | 2,595,110 | +0.02(+0.04%) |
May 19, 2022 | 47.73 | 47.76 | 47.43 | 47.52 | 6,877,729 | -0.01(-0.02%) |
May 18, 2022 | 47.40 | 47.55 | 47.39 | 47.53 | 2,098,599 | +0.09(+0.20%) |
May 17, 2022 | 47.43 | 47.50 | 47.41 | 47.43 | 2,277,868 | -0.28(-0.59%) |
May 16, 2022 | 47.62 | 47.76 | 47.62 | 47.72 | 2,889,649 | +0.07(+0.14%) |
May 13, 2022 | 47.73 | 47.75 | 47.64 | 47.65 | 3,471,920 | -0.15(-0.31%) |
May 12, 2022 | 47.78 | 47.86 | 47.76 | 47.80 | 4,032,329 | +0.16(+0.33%) |
May 11, 2022 | 47.32 | 47.64 | 47.30 | 47.64 | 4,931,949 | +0.16(+0.34%) |
May 10, 2022 | 47.51 | 47.55 | 47.42 | 47.48 | 5,007,350 | +0.27(+0.58%) |
May 09, 2022 | 47.17 | 47.28 | 47.15 | 47.21 | 3,990,646 | +0.09(+0.20%) |
May 06, 2022 | 47.20 | 48.03 | 47.07 | 47.12 | 3,054,871 | -0.27(-0.57%) |
May 05, 2022 | 47.60 | 47.60 | 47.30 | 47.39 | 3,010,984 | -0.25(-0.53%) |
May 04, 2022 | 47.48 | 47.64 | 47.43 | 47.64 | 4,194,797 | +0.10(+0.21%) |
May 03, 2022 | 47.61 | 47.70 | 47.49 | 47.54 | 5,443,931 | +0.06(+0.13%) |