Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.60 | 46.67 | 46.57 | 46.66 | 2,029,781 | +0.18(+0.39%) |
May 30, 2023 | 46.35 | 46.50 | 46.31 | 46.48 | 2,095,642 | +0.36(+0.79%) |
May 26, 2023 | 46.04 | 46.13 | 46.01 | 46.12 | 1,620,311 | +0.10(+0.21%) |
May 25, 2023 | 46.17 | 46.19 | 46.00 | 46.02 | 1,976,963 | -0.17(-0.37%) |
May 24, 2023 | 46.28 | 46.31 | 46.18 | 46.20 | 1,820,352 | -0.08(-0.16%) |
May 23, 2023 | 46.21 | 46.28 | 46.19 | 46.27 | 2,030,418 | -0.04(-0.08%) |
May 22, 2023 | 46.28 | 46.39 | 46.24 | 46.31 | 1,905,424 | +0.01(+0.02%) |
May 19, 2023 | 46.22 | 46.41 | 46.19 | 46.30 | 1,812,647 | -0.01(-0.02%) |
May 18, 2023 | 46.36 | 46.37 | 46.28 | 46.31 | 1,889,012 | -0.22(-0.47%) |
May 17, 2023 | 46.59 | 46.61 | 46.50 | 46.53 | 1,787,406 | -0.01(-0.02%) |
May 16, 2023 | 46.57 | 46.60 | 46.47 | 46.54 | 1,810,385 | -0.08(-0.16%) |
May 15, 2023 | 46.54 | 46.62 | 46.54 | 46.62 | 1,666,465 | -0.01(-0.02%) |
May 12, 2023 | 46.72 | 46.75 | 46.62 | 46.62 | 1,849,668 | -0.17(-0.37%) |
May 11, 2023 | 46.86 | 46.91 | 46.79 | 46.80 | 1,730,542 | +0.19(+0.41%) |
May 10, 2023 | 46.56 | 46.65 | 46.54 | 46.61 | 1,834,923 | +0.17(+0.37%) |
May 09, 2023 | 46.45 | 46.48 | 46.41 | 46.43 | 1,858,440 | -0.03(-0.06%) |
May 08, 2023 | 46.46 | 46.52 | 46.41 | 46.46 | 1,783,766 | -0.10(-0.23%) |
May 05, 2023 | 46.54 | 46.60 | 46.50 | 46.57 | 2,124,455 | -0.18(-0.39%) |
May 04, 2023 | 46.58 | 46.84 | 46.58 | 46.75 | 2,409,641 | +0.01(+0.02%) |
May 03, 2023 | 46.70 | 46.75 | 46.62 | 46.74 | 1,813,103 | -0.04(-0.08%) |
May 02, 2023 | 46.49 | 46.79 | 46.49 | 46.78 | 2,824,797 | +0.39(+0.84%) |
May 01, 2023 | 46.52 | 46.55 | 46.35 | 46.39 | 2,728,186 | -0.21(-0.45%) |
Apr 28, 2023 | 46.50 | 46.61 | 46.48 | 46.60 | 1,722,191 | +0.37(+0.80%) |
Apr 27, 2023 | 46.30 | 46.30 | 46.20 | 46.22 | 1,968,514 | -0.11(-0.25%) |
Apr 26, 2023 | 46.43 | 46.48 | 46.30 | 46.34 | 4,923,910 | -0.15(-0.33%) |
Apr 25, 2023 | 46.27 | 46.49 | 46.26 | 46.49 | 2,182,082 | +0.36(+0.78%) |
Apr 24, 2023 | 46.14 | 46.18 | 46.11 | 46.13 | 1,967,394 | -0.04(-0.08%) |
Apr 21, 2023 | 46.23 | 46.26 | 46.12 | 46.17 | 1,923,501 | -0.10(-0.21%) |
Apr 20, 2023 | 46.20 | 46.27 | 46.19 | 46.26 | 1,644,426 | +0.16(+0.35%) |
Apr 19, 2023 | 46.15 | 46.15 | 46.04 | 46.10 | 2,042,807 | -0.06(-0.12%) |
Apr 18, 2023 | 46.16 | 46.23 | 46.15 | 46.16 | 2,227,830 | +0.06(+0.12%) |
Apr 17, 2023 | 46.11 | 46.13 | 46.06 | 46.10 | 2,214,636 | -0.11(-0.25%) |
Apr 14, 2023 | 46.26 | 46.29 | 46.16 | 46.22 | 2,136,574 | -0.21(-0.45%) |
Apr 13, 2023 | 46.49 | 46.52 | 46.40 | 46.42 | 2,575,903 | -0.01(-0.02%) |
Apr 12, 2023 | 46.50 | 46.52 | 46.34 | 46.43 | 2,287,369 | +0.01(+0.02%) |
Apr 11, 2023 | 46.44 | 46.45 | 46.39 | 46.42 | 2,549,753 | -0.06(-0.12%) |
Apr 10, 2023 | 46.48 | 46.52 | 46.43 | 46.48 | 3,188,875 | -0.17(-0.37%) |
Apr 06, 2023 | 46.68 | 46.72 | 46.65 | 46.65 | 4,011,767 | -0.04(-0.08%) |
Apr 05, 2023 | 46.64 | 46.76 | 46.64 | 46.69 | 2,238,554 | +0.10(+0.20%) |
Apr 04, 2023 | 46.34 | 46.61 | 46.34 | 46.60 | 2,777,302 | +0.02(+0.04%) |
Apr 03, 2023 | 46.41 | 46.58 | 46.38 | 46.58 | 4,775,566 | +0.08(+0.17%) |
Mar 31, 2023 | 46.37 | 46.52 | 46.34 | 46.50 | 1,816,182 | +0.12(+0.27%) |
Mar 30, 2023 | 46.30 | 46.39 | 46.29 | 46.38 | 2,201,881 | -0.05(-0.10%) |
Mar 29, 2023 | 46.39 | 46.48 | 46.38 | 46.42 | 2,577,770 | -0.02(-0.04%) |
Mar 28, 2023 | 46.48 | 46.50 | 46.41 | 46.44 | 1,510,232 | -0.03(-0.06%) |
Mar 27, 2023 | 46.50 | 46.62 | 46.47 | 46.47 | 2,121,398 | -0.32(-0.69%) |
Mar 24, 2023 | 46.91 | 46.96 | 46.77 | 46.79 | 1,810,609 | +0.01(+0.02%) |
Mar 23, 2023 | 46.56 | 46.79 | 46.53 | 46.78 | 1,781,785 | +0.27(+0.57%) |
Mar 22, 2023 | 46.20 | 46.56 | 46.19 | 46.52 | 1,910,819 | +0.12(+0.27%) |
Mar 21, 2023 | 46.45 | 46.52 | 46.36 | 46.39 | 1,887,450 | -0.23(-0.49%) |
Mar 20, 2023 | 46.71 | 46.71 | 46.58 | 46.62 | 3,358,718 | -0.04(-0.08%) |
Mar 17, 2023 | 46.50 | 46.77 | 46.50 | 46.66 | 1,846,552 | +0.33(+0.72%) |
Mar 16, 2023 | 46.58 | 46.69 | 46.28 | 46.33 | 1,713,826 | -0.23(-0.49%) |
Mar 15, 2023 | 46.74 | 46.81 | 46.51 | 46.56 | 3,351,442 | +0.33(+0.72%) |
Mar 14, 2023 | 46.37 | 46.37 | 46.14 | 46.22 | 2,064,362 | -0.28(-0.59%) |
Mar 13, 2023 | 46.49 | 46.61 | 46.38 | 46.50 | 2,249,456 | +0.59(+1.28%) |
Mar 10, 2023 | 45.88 | 45.97 | 45.79 | 45.91 | 2,078,439 | +0.45(+0.98%) |
Mar 09, 2023 | 45.39 | 45.50 | 45.38 | 45.46 | 1,971,458 | +0.05(+0.10%) |
Mar 08, 2023 | 45.42 | 45.51 | 45.39 | 45.42 | 1,780,082 | +0.08(+0.17%) |
Mar 07, 2023 | 45.39 | 45.45 | 45.25 | 45.34 | 2,063,337 | +0.05(+0.10%) |
Mar 06, 2023 | 45.37 | 45.39 | 45.28 | 45.29 | 2,324,142 | -0.02(-0.04%) |
Mar 03, 2023 | 45.24 | 45.32 | 45.18 | 45.31 | 1,880,220 | +0.14(+0.32%) |
Mar 02, 2023 | 45.15 | 45.18 | 45.11 | 45.17 | 1,973,454 | -0.02(-0.04%) |
Mar 01, 2023 | 45.28 | 45.33 | 45.18 | 45.19 | 2,622,286 | -0.15(-0.34%) |
Feb 28, 2023 | 45.21 | 45.37 | 45.18 | 45.34 | 3,146,691 | -0.02(-0.04%) |
Feb 27, 2023 | 45.39 | 45.41 | 45.24 | 45.36 | 5,569,918 | -0.10(-0.23%) |
Feb 24, 2023 | 45.42 | 45.47 | 45.38 | 45.46 | 2,604,783 | -0.14(-0.31%) |
Feb 23, 2023 | 45.50 | 45.63 | 45.48 | 45.61 | 3,095,099 | +0.15(+0.33%) |
Feb 22, 2023 | 45.45 | 45.52 | 45.45 | 45.45 | 1,991,587 | +0.07(+0.15%) |
Feb 21, 2023 | 45.50 | 45.50 | 45.39 | 45.39 | 3,570,405 | -0.37(-0.81%) |
Feb 17, 2023 | 45.64 | 45.77 | 45.64 | 45.76 | 2,107,864 | +0.09(+0.21%) |
Feb 16, 2023 | 45.67 | 45.73 | 45.61 | 45.66 | 3,070,262 | -0.09(-0.21%) |
Feb 15, 2023 | 45.77 | 45.82 | 45.71 | 45.76 | 4,363,067 | -0.08(-0.18%) |
Feb 14, 2023 | 45.85 | 45.95 | 45.78 | 45.84 | 11,053,655 | -0.14(-0.30%) |
Feb 13, 2023 | 45.90 | 45.98 | 45.90 | 45.98 | 2,080,203 | +0.08(+0.17%) |
Feb 10, 2023 | 45.99 | 46.01 | 45.88 | 45.90 | 2,191,606 | -0.11(-0.25%) |
Feb 09, 2023 | 46.18 | 46.20 | 45.98 | 46.01 | 1,670,494 | -0.09(-0.19%) |
Feb 08, 2023 | 46.02 | 46.10 | 45.97 | 46.10 | 1,989,879 | +0.09(+0.21%) |
Feb 07, 2023 | 46.04 | 46.12 | 45.97 | 46.01 | 2,120,822 | -0.11(-0.25%) |
Feb 06, 2023 | 46.11 | 46.17 | 46.10 | 46.12 | 2,619,437 | -0.19(-0.41%) |
Feb 03, 2023 | 46.35 | 46.41 | 46.28 | 46.31 | 3,159,488 | -0.29(-0.63%) |
Feb 02, 2023 | 46.52 | 46.68 | 46.50 | 46.60 | 2,896,646 | +0.43(+0.93%) |
Feb 01, 2023 | 46.10 | 46.19 | 46.01 | 46.18 | 2,842,170 | +0.14(+0.31%) |
Jan 31, 2023 | 45.99 | 46.03 | 45.89 | 46.03 | 4,547,064 | +0.13(+0.29%) |
Jan 30, 2023 | 45.93 | 45.98 | 45.89 | 45.90 | 3,221,293 | -0.19(-0.41%) |
Jan 27, 2023 | 45.99 | 46.09 | 45.97 | 46.09 | 2,149,975 | -0.09(-0.21%) |
Jan 26, 2023 | 46.24 | 46.26 | 46.15 | 46.18 | 2,292,577 | -0.12(-0.27%) |
Jan 25, 2023 | 46.32 | 46.38 | 46.23 | 46.31 | 2,185,215 | +0.04(+0.08%) |
Jan 24, 2023 | 46.15 | 46.30 | 46.10 | 46.27 | 2,181,092 | +0.20(+0.43%) |
Jan 23, 2023 | 46.03 | 46.14 | 46.03 | 46.07 | 3,673,122 | -0.11(-0.25%) |
Jan 20, 2023 | 46.20 | 46.25 | 46.14 | 46.18 | 5,952,191 | -0.22(-0.47%) |
Jan 19, 2023 | 46.34 | 46.47 | 46.34 | 46.40 | 16,934,384 | -0.05(-0.10%) |
Jan 18, 2023 | 46.51 | 46.53 | 46.42 | 46.45 | 16,256,697 | +0.27(+0.57%) |
Jan 17, 2023 | 46.00 | 46.23 | 46.00 | 46.18 | 4,982,836 | +0.18(+0.39%) |
Jan 13, 2023 | 46.06 | 46.13 | 45.98 | 46.00 | 2,647,151 | -0.11(-0.25%) |
Jan 12, 2023 | 46.07 | 46.16 | 45.97 | 46.12 | 2,587,900 | +0.15(+0.33%) |
Jan 11, 2023 | 45.83 | 45.97 | 45.81 | 45.97 | 2,500,869 | +0.35(+0.77%) |
Jan 10, 2023 | 45.51 | 45.61 | 45.50 | 45.61 | 2,168,928 | -0.07(-0.15%) |
Jan 09, 2023 | 45.60 | 45.77 | 45.60 | 45.68 | 2,841,840 | -0.11(-0.25%) |
Jan 06, 2023 | 45.55 | 45.80 | 45.53 | 45.79 | 2,180,763 | +0.29(+0.65%) |
Jan 05, 2023 | 45.42 | 45.54 | 45.41 | 45.50 | 2,083,042 | -0.06(-0.12%) |
Jan 04, 2023 | 45.49 | 45.60 | 45.48 | 45.56 | 2,231,788 | +0.19(+0.42%) |
Jan 03, 2023 | 45.39 | 45.41 | 45.30 | 45.37 | 4,815,050 | +0.40(+0.89%) |
Dec 30, 2022 | 45.05 | 45.08 | 44.93 | 44.97 | 2,778,031 | -0.17(-0.38%) |
Dec 29, 2022 | 45.10 | 45.19 | 45.09 | 45.14 | 4,815,744 | +0.09(+0.19%) |
Dec 28, 2022 | 45.02 | 45.11 | 45.02 | 45.05 | 2,820,394 | -0.02(-0.04%) |
Dec 27, 2022 | 45.05 | 45.09 | 45.03 | 45.07 | 2,678,492 | -0.17(-0.38%) |
Dec 23, 2022 | 45.27 | 45.33 | 45.24 | 45.24 | 2,311,090 | -0.10(-0.22%) |
Dec 22, 2022 | 45.38 | 45.41 | 45.32 | 45.34 | 3,915,168 | -0.10(-0.23%) |
Dec 21, 2022 | 45.50 | 45.52 | 45.42 | 45.45 | 3,643,942 | +0.00(+0.00%) |
Dec 20, 2022 | 45.53 | 45.54 | 45.44 | 45.45 | 5,151,818 | -0.34(-0.74%) |
Dec 19, 2022 | 45.81 | 45.84 | 45.77 | 45.79 | 2,655,453 | -0.18(-0.39%) |
Dec 16, 2022 | 45.82 | 45.98 | 45.80 | 45.97 | 2,469,065 | -0.06(-0.12%) |
Dec 15, 2022 | 46.06 | 46.08 | 45.94 | 46.02 | 2,649,226 | -0.28(-0.61%) |
Dec 14, 2022 | 46.30 | 46.36 | 46.19 | 46.31 | 2,944,425 | -0.01(-0.02%) |
Dec 13, 2022 | 46.48 | 46.55 | 46.30 | 46.32 | 3,088,320 | +0.01(+0.02%) |
Dec 12, 2022 | 46.47 | 46.49 | 46.28 | 46.31 | 2,486,641 | -0.01(-0.02%) |
Dec 09, 2022 | 46.43 | 46.49 | 46.32 | 46.32 | 2,690,174 | -0.19(-0.41%) |
Dec 08, 2022 | 46.54 | 46.61 | 46.50 | 46.50 | 3,086,364 | -0.17(-0.36%) |
Dec 07, 2022 | 46.61 | 46.74 | 46.61 | 46.67 | 2,566,507 | +0.13(+0.28%) |
Dec 06, 2022 | 46.56 | 46.62 | 46.50 | 46.54 | 3,383,520 | +0.15(+0.33%) |
Dec 05, 2022 | 46.40 | 46.46 | 46.35 | 46.39 | 3,789,069 | -0.15(-0.32%) |
Dec 02, 2022 | 46.45 | 46.54 | 46.33 | 46.54 | 2,319,750 | +0.04(+0.08%) |
Dec 01, 2022 | 46.37 | 46.50 | 46.37 | 46.50 | 3,746,547 | +0.26(+0.57%) |
Nov 30, 2022 | 46.04 | 46.30 | 46.01 | 46.24 | 2,628,141 | +0.12(+0.27%) |
Nov 29, 2022 | 46.04 | 46.17 | 46.04 | 46.12 | 3,120,111 | +0.13(+0.29%) |
Nov 28, 2022 | 46.01 | 46.06 | 45.96 | 45.99 | 3,142,457 | -0.17(-0.37%) |
Nov 25, 2022 | 46.10 | 46.17 | 46.06 | 46.16 | 1,278,980 | -0.05(-0.10%) |
Nov 23, 2022 | 46.09 | 46.23 | 46.08 | 46.20 | 2,110,118 | +0.32(+0.70%) |
Nov 22, 2022 | 45.85 | 45.92 | 45.84 | 45.88 | 2,085,268 | +0.10(+0.23%) |
Nov 21, 2022 | 45.88 | 45.96 | 45.78 | 45.78 | 3,127,534 | +0.06(+0.12%) |
Nov 18, 2022 | 45.82 | 45.92 | 45.72 | 45.72 | 5,947,543 | -0.17(-0.37%) |
Nov 17, 2022 | 45.85 | 45.90 | 45.79 | 45.89 | 1,819,503 | -0.02(-0.04%) |
Nov 16, 2022 | 45.87 | 46.00 | 45.85 | 45.91 | 4,666,052 | +0.23(+0.50%) |
Nov 15, 2022 | 45.65 | 45.75 | 45.63 | 45.68 | 6,188,863 | +0.26(+0.58%) |
Nov 14, 2022 | 45.56 | 45.61 | 45.42 | 45.42 | 2,774,509 | -0.14(-0.31%) |
Nov 11, 2022 | 45.48 | 45.57 | 45.48 | 45.56 | 1,805,064 | -0.25(-0.56%) |
Nov 10, 2022 | 45.61 | 45.83 | 45.61 | 45.82 | 2,880,317 | +0.60(+1.33%) |
Nov 09, 2022 | 45.04 | 45.24 | 44.97 | 45.21 | 2,288,209 | +0.26(+0.59%) |
Nov 08, 2022 | 44.78 | 44.98 | 44.78 | 44.95 | 2,339,741 | +0.16(+0.36%) |
Nov 07, 2022 | 44.96 | 44.97 | 44.77 | 44.79 | 2,384,571 | -0.15(-0.34%) |
Nov 04, 2022 | 44.97 | 45.04 | 44.89 | 44.94 | 2,780,735 | -0.03(-0.06%) |
Nov 03, 2022 | 44.89 | 45.02 | 44.89 | 44.97 | 2,871,343 | -0.14(-0.31%) |
Nov 02, 2022 | 45.14 | 45.33 | 45.04 | 45.11 | 3,178,686 | -0.06(-0.13%) |
Nov 01, 2022 | 45.27 | 45.28 | 45.10 | 45.17 | 3,168,574 | +0.02(+0.05%) |
Oct 31, 2022 | 45.17 | 45.21 | 45.06 | 45.14 | 4,126,135 | -0.06(-0.13%) |
Oct 28, 2022 | 45.10 | 45.26 | 45.09 | 45.20 | 3,294,060 | -0.22(-0.48%) |
Oct 27, 2022 | 45.27 | 45.46 | 45.18 | 45.42 | 2,264,355 | +0.40(+0.90%) |
Oct 26, 2022 | 44.90 | 45.07 | 44.90 | 45.01 | 2,633,487 | +0.13(+0.29%) |
Oct 25, 2022 | 44.83 | 44.92 | 44.82 | 44.88 | 1,922,981 | +0.34(+0.76%) |
Oct 24, 2022 | 44.46 | 44.57 | 44.42 | 44.54 | 2,045,613 | +0.21(+0.47%) |
Oct 21, 2022 | 44.16 | 44.35 | 44.14 | 44.33 | 3,238,200 | +0.09(+0.21%) |
Oct 20, 2022 | 44.38 | 44.46 | 44.23 | 44.24 | 2,341,475 | -0.13(-0.30%) |
Oct 19, 2022 | 44.46 | 44.54 | 44.36 | 44.37 | 2,782,618 | -0.23(-0.51%) |
Oct 18, 2022 | 44.54 | 44.64 | 44.49 | 44.60 | 2,065,299 | +0.08(+0.19%) |
Oct 17, 2022 | 44.63 | 44.65 | 44.49 | 44.51 | 2,600,325 | +0.16(+0.36%) |
Oct 14, 2022 | 44.68 | 44.69 | 44.31 | 44.35 | 2,125,331 | -0.14(-0.32%) |
Oct 13, 2022 | 44.23 | 44.62 | 44.22 | 44.49 | 4,211,090 | +0.11(+0.25%) |
Oct 12, 2022 | 44.20 | 44.46 | 44.19 | 44.38 | 10,268,328 | +0.04(+0.09%) |
Oct 11, 2022 | 44.45 | 44.56 | 44.32 | 44.34 | 23,029,184 | -0.19(-0.42%) |
Oct 10, 2022 | 44.64 | 44.65 | 44.42 | 44.53 | 2,256,219 | -0.17(-0.38%) |
Oct 07, 2022 | 44.73 | 44.75 | 44.67 | 44.70 | 2,190,388 | -0.28(-0.63%) |
Oct 06, 2022 | 45.05 | 45.06 | 44.92 | 44.98 | 2,312,338 | -0.10(-0.23%) |
Oct 05, 2022 | 45.16 | 45.18 | 45.01 | 45.09 | 2,504,127 | -0.32(-0.71%) |
Oct 04, 2022 | 45.46 | 45.55 | 45.37 | 45.41 | 2,405,419 | +0.13(+0.29%) |
Oct 03, 2022 | 45.23 | 45.40 | 45.17 | 45.27 | 3,124,769 | +0.38(+0.84%) |
Sep 30, 2022 | 44.94 | 45.02 | 44.81 | 44.90 | 4,560,271 | +0.14(+0.32%) |
Sep 29, 2022 | 44.79 | 44.85 | 44.70 | 44.76 | 2,591,304 | -0.25(-0.56%) |
Sep 28, 2022 | 44.84 | 45.04 | 44.79 | 45.01 | 2,786,303 | +0.50(+1.12%) |
Sep 27, 2022 | 44.74 | 44.79 | 44.50 | 44.51 | 3,509,783 | -0.20(-0.44%) |
Sep 26, 2022 | 45.01 | 45.04 | 44.70 | 44.71 | 3,144,867 | -0.50(-1.10%) |
Sep 23, 2022 | 45.37 | 45.39 | 45.19 | 45.21 | 2,619,256 | -0.23(-0.50%) |
Sep 22, 2022 | 45.49 | 45.51 | 45.37 | 45.44 | 1,964,279 | -0.19(-0.41%) |
Sep 21, 2022 | 45.60 | 45.71 | 45.50 | 45.62 | 1,714,079 | +0.08(+0.17%) |
Sep 20, 2022 | 45.54 | 45.61 | 45.50 | 45.55 | 1,810,764 | -0.28(-0.62%) |
Sep 19, 2022 | 45.80 | 45.88 | 45.80 | 45.83 | 1,587,794 | -0.08(-0.18%) |
Sep 16, 2022 | 45.82 | 45.94 | 45.82 | 45.91 | 2,561,556 | +0.01(+0.02%) |
Sep 15, 2022 | 45.95 | 46.00 | 45.87 | 45.91 | 1,790,362 | -0.10(-0.22%) |
Sep 14, 2022 | 45.92 | 46.06 | 45.90 | 46.01 | 1,843,565 | +0.08(+0.18%) |
Sep 13, 2022 | 45.92 | 45.96 | 45.89 | 45.92 | 1,689,241 | -0.10(-0.22%) |
Sep 12, 2022 | 46.06 | 46.11 | 45.98 | 46.03 | 1,807,373 | +0.21(+0.45%) |
Sep 09, 2022 | 45.90 | 45.98 | 45.82 | 45.82 | 2,688,291 | -0.07(-0.14%) |
Sep 08, 2022 | 46.03 | 46.12 | 45.87 | 45.89 | 1,921,766 | -0.34(-0.73%) |
Sep 07, 2022 | 46.19 | 46.25 | 46.14 | 46.23 | 2,371,811 | +0.17(+0.37%) |
Sep 06, 2022 | 46.17 | 46.23 | 46.01 | 46.06 | 3,911,860 | -0.31(-0.67%) |
Sep 02, 2022 | 46.28 | 46.41 | 46.26 | 46.37 | 1,725,166 | +0.25(+0.55%) |
Sep 01, 2022 | 46.01 | 46.14 | 46.01 | 46.11 | 2,719,369 | -0.12(-0.27%) |
Aug 31, 2022 | 46.37 | 46.41 | 46.24 | 46.24 | 2,372,572 | -0.23(-0.49%) |
Aug 30, 2022 | 46.42 | 46.50 | 46.35 | 46.46 | 1,839,935 | +0.04(+0.08%) |
Aug 29, 2022 | 46.52 | 46.52 | 46.37 | 46.42 | 2,289,593 | -0.24(-0.52%) |
Aug 26, 2022 | 46.74 | 46.83 | 46.64 | 46.67 | 2,008,805 | -0.23(-0.50%) |
Aug 25, 2022 | 46.76 | 46.91 | 46.73 | 46.90 | 1,523,948 | +0.29(+0.63%) |
Aug 24, 2022 | 46.59 | 46.69 | 46.59 | 46.61 | 1,683,412 | -0.19(-0.40%) |
Aug 23, 2022 | 46.77 | 46.88 | 46.72 | 46.80 | 2,384,977 | -0.13(-0.28%) |
Aug 22, 2022 | 46.98 | 47.01 | 46.88 | 46.93 | 1,725,227 | -0.19(-0.40%) |
Aug 19, 2022 | 47.08 | 47.16 | 47.05 | 47.12 | 1,532,561 | -0.32(-0.67%) |
Aug 18, 2022 | 47.48 | 47.54 | 47.40 | 47.44 | 1,646,451 | -0.10(-0.22%) |
Aug 17, 2022 | 47.52 | 47.57 | 47.49 | 47.54 | 1,992,946 | -0.28(-0.59%) |
Aug 16, 2022 | 47.78 | 47.87 | 47.67 | 47.82 | 2,108,848 | -0.20(-0.41%) |
Aug 15, 2022 | 48.03 | 48.05 | 47.97 | 48.02 | 2,238,761 | +0.22(+0.45%) |
Aug 12, 2022 | 47.75 | 47.81 | 47.70 | 47.81 | 2,486,021 | +0.10(+0.22%) |
Aug 11, 2022 | 47.93 | 47.96 | 47.66 | 47.70 | 1,944,941 | -0.23(-0.47%) |
Aug 10, 2022 | 47.97 | 48.09 | 47.90 | 47.93 | 2,123,009 | +0.01(+0.02%) |
Aug 09, 2022 | 47.84 | 47.92 | 47.81 | 47.92 | 4,915,550 | -0.02(-0.04%) |
Aug 08, 2022 | 47.97 | 48.04 | 47.87 | 47.94 | 6,566,274 | +0.04(+0.08%) |
Aug 05, 2022 | 47.97 | 48.00 | 47.80 | 47.90 | 8,168,331 | -0.36(-0.74%) |
Aug 04, 2022 | 48.09 | 48.52 | 48.07 | 48.26 | 6,810,827 | +0.25(+0.53%) |
Aug 03, 2022 | 47.83 | 48.01 | 47.72 | 48.00 | 2,510,783 | +0.08(+0.16%) |
Aug 02, 2022 | 48.17 | 48.30 | 47.92 | 47.93 | 2,680,317 | -0.26(-0.55%) |
Aug 01, 2022 | 48.04 | 48.21 | 48.02 | 48.19 | 2,735,293 | +0.22(+0.47%) |
Jul 29, 2022 | 47.78 | 48.03 | 47.76 | 47.97 | 2,748,978 | +0.11(+0.24%) |
Jul 28, 2022 | 47.74 | 47.88 | 47.74 | 47.85 | 1,829,925 | +0.40(+0.85%) |
Jul 27, 2022 | 47.50 | 47.54 | 47.41 | 47.45 | 1,668,160 | -0.02(-0.04%) |
Jul 26, 2022 | 47.52 | 47.57 | 47.39 | 47.47 | 2,019,292 | +0.08(+0.18%) |
Jul 25, 2022 | 47.26 | 47.38 | 47.23 | 47.38 | 1,434,095 | +0.05(+0.10%) |
Jul 22, 2022 | 47.30 | 47.43 | 47.26 | 47.34 | 1,605,851 | +0.39(+0.84%) |
Jul 21, 2022 | 46.73 | 46.94 | 46.73 | 46.94 | 1,424,165 | +0.09(+0.20%) |
Jul 20, 2022 | 46.84 | 46.90 | 46.75 | 46.85 | 1,845,082 | +0.02(+0.04%) |
Jul 19, 2022 | 46.83 | 46.87 | 46.72 | 46.83 | 1,999,311 | -0.03(-0.06%) |
Jul 18, 2022 | 46.84 | 46.87 | 46.77 | 46.86 | 1,938,421 | -0.20(-0.42%) |
Jul 15, 2022 | 46.95 | 47.12 | 46.95 | 47.06 | 1,933,194 | +0.08(+0.18%) |
Jul 14, 2022 | 46.81 | 47.00 | 46.75 | 46.97 | 4,378,809 | +0.08(+0.18%) |
Jul 13, 2022 | 46.72 | 46.94 | 46.67 | 46.89 | 1,973,631 | +0.05(+0.10%) |
Jul 12, 2022 | 46.91 | 46.99 | 46.84 | 46.84 | 2,275,939 | +0.16(+0.34%) |
Jul 11, 2022 | 46.63 | 46.76 | 46.63 | 46.68 | 1,782,763 | +0.13(+0.28%) |
Jul 08, 2022 | 46.61 | 46.65 | 46.51 | 46.55 | 1,486,046 | -0.04(-0.08%) |
Jul 07, 2022 | 46.60 | 46.63 | 46.52 | 46.59 | 1,743,626 | -0.12(-0.26%) |
Jul 06, 2022 | 46.93 | 46.94 | 46.67 | 46.71 | 1,817,502 | +0.01(+0.02%) |
Jul 05, 2022 | 46.71 | 46.79 | 46.60 | 46.70 | 3,039,299 | -0.07(-0.14%) |
Jul 01, 2022 | 46.68 | 46.94 | 46.68 | 46.76 | 2,057,227 | +0.29(+0.63%) |
Jun 30, 2022 | 46.40 | 46.49 | 46.35 | 46.47 | 2,382,958 | +0.31(+0.67%) |
Jun 29, 2022 | 45.82 | 46.22 | 45.82 | 46.16 | 2,419,400 | +0.32(+0.70%) |
Jun 28, 2022 | 45.81 | 45.86 | 45.73 | 45.84 | 2,611,507 | -0.06(-0.12%) |
Jun 27, 2022 | 45.90 | 46.04 | 45.89 | 45.90 | 2,843,753 | -0.27(-0.59%) |
Jun 24, 2022 | 46.09 | 46.21 | 46.08 | 46.17 | 2,152,770 | -0.05(-0.10%) |
Jun 23, 2022 | 46.17 | 46.33 | 46.16 | 46.22 | 2,658,963 | +0.45(+0.98%) |
Jun 22, 2022 | 45.79 | 45.86 | 45.65 | 45.77 | 5,695,306 | +0.30(+0.66%) |
Jun 21, 2022 | 45.51 | 45.55 | 45.46 | 45.47 | 2,618,088 | -0.33(-0.72%) |
Jun 17, 2022 | 45.79 | 45.85 | 45.60 | 45.80 | 2,990,810 | +0.21(+0.45%) |
Jun 16, 2022 | 45.42 | 45.60 | 45.19 | 45.59 | 6,834,965 | -0.29(-0.63%) |
Jun 15, 2022 | 45.87 | 45.96 | 45.65 | 45.88 | 3,521,853 | +0.53(+1.16%) |
Jun 14, 2022 | 45.55 | 45.75 | 45.28 | 45.35 | 4,892,882 | -0.11(-0.25%) |
Jun 13, 2022 | 45.78 | 45.80 | 45.42 | 45.47 | 3,206,431 | -0.67(-1.45%) |
Jun 10, 2022 | 46.37 | 46.39 | 46.10 | 46.14 | 2,856,591 | -0.27(-0.58%) |
Jun 09, 2022 | 46.51 | 46.58 | 46.36 | 46.41 | 4,601,837 | -0.27(-0.58%) |
Jun 08, 2022 | 46.73 | 46.75 | 46.65 | 46.68 | 2,601,820 | -0.21(-0.44%) |
Jun 07, 2022 | 46.83 | 46.93 | 46.83 | 46.88 | 5,075,422 | +0.08(+0.18%) |
Jun 06, 2022 | 46.91 | 46.94 | 46.77 | 46.80 | 4,754,529 | -0.12(-0.26%) |
Jun 03, 2022 | 46.95 | 46.98 | 46.88 | 46.92 | 2,942,380 | -0.13(-0.28%) |
Jun 02, 2022 | 47.11 | 47.11 | 46.99 | 47.05 | 2,947,534 | -0.11(-0.24%) |