Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.29 | 46.29 | 46.27 | 46.28 | 4,920,562 | -0.02(-0.04%) |
Jul 28, 2022 | 46.30 | 46.30 | 46.28 | 46.30 | 3,060,205 | +0.02(+0.04%) |
Jul 27, 2022 | 46.28 | 46.28 | 46.26 | 46.28 | 2,587,919 | +0.01(+0.02%) |
Jul 26, 2022 | 46.28 | 46.28 | 46.26 | 46.27 | 2,809,423 | +0.01(+0.02%) |
Jul 25, 2022 | 46.26 | 46.27 | 46.26 | 46.26 | 3,280,825 | -0.02(-0.04%) |
Jul 22, 2022 | 46.26 | 46.28 | 46.26 | 46.28 | 2,986,656 | +0.01(+0.02%) |
Jul 21, 2022 | 46.26 | 46.27 | 46.25 | 46.27 | 3,019,485 | +0.03(+0.06%) |
Jul 20, 2022 | 46.25 | 46.26 | 46.24 | 46.24 | 2,741,030 | +0.00(+0.00%) |
Jul 19, 2022 | 46.25 | 46.25 | 46.23 | 46.24 | 3,914,141 | +0.02(+0.04%) |
Jul 18, 2022 | 46.22 | 46.24 | 46.22 | 46.22 | 11,059,214 | -0.02(-0.04%) |
Jul 15, 2022 | 46.22 | 46.24 | 46.22 | 46.24 | 3,065,655 | +0.00(+0.01%) |
Jul 14, 2022 | 46.21 | 46.24 | 46.20 | 46.24 | 5,223,993 | +0.00(+0.01%) |
Jul 13, 2022 | 46.22 | 46.25 | 46.21 | 46.23 | 4,199,646 | +0.00(+0.00%) |
Jul 12, 2022 | 46.22 | 46.25 | 46.21 | 46.23 | 3,472,752 | +0.02(+0.04%) |
Jul 11, 2022 | 46.21 | 46.21 | 46.20 | 46.21 | 1,845,836 | +0.01(+0.02%) |
Jul 08, 2022 | 46.19 | 46.21 | 46.19 | 46.20 | 2,980,291 | +0.01(+0.02%) |
Jul 07, 2022 | 46.20 | 46.21 | 46.19 | 46.19 | 3,610,264 | +0.00(+0.00%) |
Jul 06, 2022 | 46.19 | 46.21 | 46.19 | 46.19 | 4,564,377 | +0.00(+0.00%) |
Jul 05, 2022 | 46.17 | 46.19 | 46.17 | 46.19 | 8,746,909 | +0.03(+0.06%) |
Jul 01, 2022 | 46.22 | 46.22 | 46.17 | 46.17 | 23,234,626 | -0.04(-0.08%) |
Jun 30, 2022 | 46.20 | 46.22 | 46.20 | 46.20 | 12,062,258 | +0.00(+0.00%) |
Jun 29, 2022 | 46.20 | 46.20 | 46.19 | 46.20 | 3,675,514 | +0.01(+0.02%) |
Jun 28, 2022 | 46.19 | 46.20 | 46.18 | 46.20 | 4,524,763 | +0.02(+0.04%) |
Jun 27, 2022 | 46.19 | 46.20 | 46.18 | 46.18 | 3,243,776 | -0.01(-0.02%) |
Jun 24, 2022 | 46.19 | 46.20 | 46.19 | 46.19 | 2,656,077 | -0.01(-0.02%) |
Jun 23, 2022 | 46.20 | 46.20 | 46.19 | 46.20 | 6,478,669 | +0.00(+0.00%) |
Jun 22, 2022 | 46.20 | 46.20 | 46.18 | 46.20 | 4,539,396 | +0.02(+0.04%) |
Jun 21, 2022 | 46.17 | 46.18 | 46.15 | 46.18 | 7,084,461 | -0.02(-0.04%) |
Jun 17, 2022 | 46.19 | 46.20 | 46.17 | 46.20 | 4,672,814 | +0.00(+0.00%) |
Jun 16, 2022 | 46.18 | 46.20 | 46.17 | 46.20 | 4,436,426 | +0.01(+0.02%) |
Jun 15, 2022 | 46.17 | 46.19 | 46.15 | 46.19 | 4,553,273 | +0.00(+0.00%) |
Jun 14, 2022 | 46.20 | 46.21 | 46.18 | 46.19 | 6,048,605 | -0.04(-0.08%) |
Jun 13, 2022 | 46.21 | 46.24 | 46.20 | 46.22 | 24,630,342 | -0.02(-0.04%) |
Jun 10, 2022 | 46.26 | 46.27 | 46.23 | 46.24 | 3,670,151 | -0.03(-0.06%) |
Jun 09, 2022 | 46.27 | 46.28 | 46.26 | 46.27 | 2,494,909 | -0.01(-0.02%) |
Jun 08, 2022 | 46.27 | 46.29 | 46.27 | 46.28 | 2,932,051 | +0.00(+0.00%) |
Jun 07, 2022 | 46.26 | 46.31 | 46.26 | 46.28 | 6,936,931 | +0.01(+0.02%) |
Jun 06, 2022 | 46.27 | 46.28 | 46.26 | 46.27 | 2,295,405 | +0.00(+0.00%) |
Jun 03, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 3,145,748 | -0.00(-0.01%) |
Jun 02, 2022 | 46.23 | 46.28 | 46.23 | 46.27 | 4,835,789 | +0.04(+0.09%) |
Jun 01, 2022 | 46.24 | 46.26 | 46.23 | 46.23 | 11,289,819 | +0.01(+0.01%) |
May 31, 2022 | 46.25 | 46.27 | 46.23 | 46.23 | 14,265,215 | -0.04(-0.08%) |
May 27, 2022 | 46.25 | 46.26 | 46.25 | 46.26 | 2,614,718 | +0.02(+0.04%) |
May 26, 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 2,944,883 | +0.01(+0.02%) |
May 25, 2022 | 46.25 | 46.25 | 46.23 | 46.24 | 3,252,216 | -0.01(-0.02%) |
May 24, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 10,581,492 | +0.02(+0.04%) |
May 23, 2022 | 46.23 | 46.24 | 46.22 | 46.23 | 3,170,657 | -0.01(-0.02%) |
May 20, 2022 | 46.24 | 46.25 | 46.23 | 46.24 | 3,529,701 | -0.02(-0.04%) |
May 19, 2022 | 46.23 | 46.25 | 46.23 | 46.25 | 3,574,290 | +0.04(+0.08%) |
May 18, 2022 | 46.23 | 46.25 | 46.22 | 46.22 | 3,798,308 | -0.02(-0.04%) |
May 17, 2022 | 46.23 | 46.25 | 46.22 | 46.24 | 3,847,175 | +0.01(+0.02%) |
May 16, 2022 | 46.24 | 46.25 | 46.23 | 46.23 | 4,657,924 | -0.03(-0.06%) |
May 13, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 12,316,659 | -0.03(-0.06%) |
May 12, 2022 | 46.25 | 46.36 | 46.23 | 46.28 | 6,431,506 | +0.05(+0.10%) |
May 11, 2022 | 46.25 | 46.25 | 46.22 | 46.24 | 6,190,985 | -0.00(-0.01%) |
May 10, 2022 | 46.24 | 46.25 | 46.24 | 46.24 | 2,741,108 | -0.01(-0.02%) |
May 09, 2022 | 46.25 | 46.25 | 46.24 | 46.25 | 4,894,667 | +0.01(+0.03%) |
May 06, 2022 | 46.24 | 46.25 | 46.24 | 46.24 | 4,463,777 | -0.01(-0.02%) |
May 05, 2022 | 46.25 | 46.25 | 46.21 | 46.25 | 4,177,297 | -0.01(-0.03%) |
May 04, 2022 | 46.24 | 46.26 | 46.23 | 46.26 | 3,284,259 | +0.01(+0.03%) |
May 03, 2022 | 46.25 | 46.25 | 46.24 | 46.25 | 5,054,222 | +0.00(+0.00%) |
May 02, 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 3,486,296 | -0.00(-0.01%) |
Apr 29, 2022 | 46.26 | 46.26 | 46.25 | 46.25 | 3,001,593 | -0.02(-0.04%) |
Apr 28, 2022 | 46.27 | 46.27 | 46.26 | 46.27 | 2,966,289 | +0.00(+0.00%) |
Apr 27, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 3,003,605 | +0.00(+0.00%) |
Apr 26, 2022 | 46.26 | 46.27 | 46.25 | 46.27 | 3,841,265 | +0.02(+0.04%) |
Apr 25, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 2,945,335 | +0.01(+0.02%) |
Apr 22, 2022 | 46.23 | 46.24 | 46.22 | 46.24 | 3,050,515 | +0.01(+0.02%) |
Apr 21, 2022 | 46.25 | 46.26 | 46.23 | 46.23 | 2,916,567 | -0.02(-0.04%) |
Apr 20, 2022 | 46.25 | 46.26 | 46.25 | 46.25 | 2,853,488 | +0.00(+0.00%) |
Apr 19, 2022 | 46.26 | 46.27 | 46.25 | 46.25 | 3,150,023 | +0.00(+0.01%) |
Apr 18, 2022 | 46.23 | 46.26 | 46.23 | 46.24 | 5,160,837 | +0.01(+0.03%) |
Apr 14, 2022 | 46.25 | 46.26 | 46.23 | 46.23 | 3,228,057 | -0.03(-0.06%) |
Apr 13, 2022 | 46.26 | 46.27 | 46.25 | 46.26 | 3,781,757 | +0.00(+0.00%) |
Apr 12, 2022 | 46.26 | 46.27 | 46.26 | 46.26 | 3,553,522 | -0.00(-0.01%) |
Apr 11, 2022 | 46.27 | 46.28 | 46.26 | 46.26 | 4,052,553 | -0.00(-0.01%) |
Apr 08, 2022 | 46.27 | 46.29 | 46.27 | 46.27 | 2,907,368 | -0.01(-0.03%) |
Apr 07, 2022 | 46.27 | 46.29 | 46.27 | 46.28 | 3,812,172 | +0.00(+0.01%) |
Apr 06, 2022 | 46.23 | 46.29 | 46.23 | 46.28 | 7,349,661 | +0.05(+0.10%) |
Apr 05, 2022 | 46.24 | 46.26 | 46.23 | 46.23 | 4,893,693 | -0.05(-0.10%) |
Apr 04, 2022 | 46.25 | 46.28 | 46.25 | 46.28 | 2,694,188 | +0.03(+0.06%) |
Apr 01, 2022 | 46.26 | 46.28 | 46.25 | 46.25 | 2,572,430 | -0.02(-0.05%) |
Mar 31, 2022 | 46.26 | 46.27 | 46.26 | 46.27 | 3,362,083 | +0.02(+0.04%) |
Mar 30, 2022 | 46.26 | 46.26 | 46.26 | 46.26 | 4,542,406 | +0.00(+0.00%) |
Mar 29, 2022 | 46.26 | 46.26 | 46.25 | 46.26 | 4,028,545 | +0.01(+0.02%) |
Mar 28, 2022 | 46.25 | 46.26 | 46.24 | 46.25 | 5,308,858 | +0.00(+0.00%) |
Mar 25, 2022 | 46.25 | 46.26 | 46.24 | 46.25 | 3,565,181 | -0.02(-0.04%) |
Mar 24, 2022 | 46.28 | 46.28 | 46.25 | 46.26 | 4,844,271 | +0.02(+0.04%) |
Mar 23, 2022 | 46.23 | 46.25 | 46.23 | 46.25 | 3,358,855 | +0.02(+0.04%) |
Mar 22, 2022 | 46.23 | 46.24 | 46.22 | 46.23 | 2,160,500 | +0.00(+0.00%) |
Mar 21, 2022 | 46.26 | 46.26 | 46.23 | 46.23 | 3,452,189 | -0.03(-0.06%) |
Mar 18, 2022 | 46.26 | 46.26 | 46.24 | 46.26 | 3,344,649 | +0.02(+0.04%) |
Mar 17, 2022 | 46.24 | 46.26 | 46.24 | 46.24 | 3,174,233 | -0.01(-0.02%) |
Mar 16, 2022 | 46.23 | 46.26 | 46.22 | 46.25 | 2,497,052 | +0.00(+0.00%) |
Mar 15, 2022 | 46.24 | 46.26 | 46.23 | 46.25 | 3,807,007 | +0.01(+0.02%) |
Mar 14, 2022 | 46.24 | 46.25 | 46.23 | 46.24 | 3,346,602 | -0.02(-0.04%) |
Mar 11, 2022 | 46.24 | 46.26 | 46.24 | 46.26 | 3,311,696 | +0.00(+0.00%) |
Mar 10, 2022 | 46.26 | 46.26 | 4,541,367 | -0.02(-0.04%) | ||
Mar 09, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 6,567,958 | -0.01(-0.02%) |
Mar 08, 2022 | 46.28 | 46.30 | 46.27 | 46.28 | 6,592,029 | -0.01(-0.02%) |
Mar 07, 2022 | 46.31 | 46.32 | 46.28 | 46.29 | 3,954,052 | -0.04(-0.08%) |
Mar 04, 2022 | 46.33 | 46.35 | 46.33 | 46.33 | 3,347,368 | +0.00(+0.00%) |
Mar 03, 2022 | 46.33 | 46.34 | 46.32 | 46.33 | 2,806,283 | +0.00(+0.01%) |
Mar 02, 2022 | 46.35 | 46.37 | 46.32 | 46.32 | 3,769,862 | -0.04(-0.09%) |
Mar 01, 2022 | 46.34 | 46.37 | 46.34 | 46.37 | 6,949,646 | +0.03(+0.06%) |
Feb 28, 2022 | 46.33 | 46.35 | 46.33 | 46.34 | 3,940,806 | +0.00(+0.01%) |
Feb 25, 2022 | 46.33 | 46.34 | 46.33 | 46.33 | 3,100,996 | -0.04(-0.08%) |
Feb 24, 2022 | 46.34 | 46.39 | 46.34 | 46.37 | 10,687,126 | +0.02(+0.04%) |
Feb 23, 2022 | 46.34 | 46.36 | 46.34 | 46.35 | 5,639,076 | +0.00(+0.00%) |
Feb 22, 2022 | 46.35 | 46.36 | 46.35 | 46.35 | 3,574,921 | -0.01(-0.02%) |
Feb 18, 2022 | 46.36 | 0 | -0.02(-0.04%) | |||
Feb 17, 2022 | 46.36 | 46.38 | 46.35 | 46.38 | 5,093,590 | +0.02(+0.04%) |
Feb 16, 2022 | 46.35 | 46.37 | 46.35 | 46.36 | 2,385,564 | +0.00(+0.00%) |
Feb 15, 2022 | 46.34 | 46.37 | 46.34 | 46.36 | 3,085,322 | +0.03(+0.06%) |
Feb 14, 2022 | 46.35 | 46.36 | 46.33 | 46.33 | 3,531,364 | -0.03(-0.06%) |
Feb 11, 2022 | 46.36 | 46.37 | 46.35 | 46.36 | 2,700,925 | +0.00(+0.00%) |
Feb 10, 2022 | 46.37 | 46.39 | 46.34 | 46.36 | 4,696,499 | -0.03(-0.06%) |
Feb 09, 2022 | 46.37 | 46.40 | 46.37 | 46.39 | 3,914,280 | +0.02(+0.04%) |
Feb 08, 2022 | 46.38 | 46.39 | 46.36 | 46.37 | 3,219,369 | -0.02(-0.04%) |
Feb 07, 2022 | 46.37 | 46.40 | 46.37 | 46.39 | 2,087,515 | +0.01(+0.02%) |
Feb 04, 2022 | 46.40 | 46.40 | 46.38 | 46.38 | 2,963,713 | -0.02(-0.05%) |
Feb 03, 2022 | 46.40 | 46.39 | 46.40 | 2,792,382 | +0.00(+0.01%) | |
Feb 02, 2022 | 46.41 | 46.41 | 46.40 | 46.40 | 2,708,299 | +0.00(+0.00%) |
Feb 01, 2022 | 46.41 | 46.41 | 46.39 | 46.40 | 3,663,351 | -0.03(-0.06%) |
Jan 31, 2022 | 46.41 | 46.42 | 46.42 | 17,317,746 | +0.02(+0.04%) | |
Jan 28, 2022 | 46.38 | 46.42 | 46.38 | 46.41 | 4,289,149 | +0.03(+0.06%) |
Jan 27, 2022 | 46.37 | 46.39 | 46.37 | 46.38 | 2,745,724 | +0.00(+0.00%) |
Jan 26, 2022 | 46.40 | 46.41 | 46.38 | 46.38 | 5,190,670 | -0.01(-0.02%) |
Jan 25, 2022 | 46.39 | 46.41 | 46.39 | 46.39 | 3,356,604 | -0.01(-0.02%) |
Jan 24, 2022 | 46.40 | 46.41 | 46.39 | 46.40 | 6,105,429 | +0.00(+0.00%) |
Jan 21, 2022 | 46.40 | 46.42 | 46.40 | 46.40 | 4,250,694 | +0.00(+0.00%) |
Jan 20, 2022 | 46.40 | 46.41 | 46.40 | 46.40 | 2,452,019 | +0.00(+0.00%) |
Jan 19, 2022 | 46.39 | 46.43 | 46.39 | 46.40 | 3,855,509 | +0.01(+0.02%) |
Jan 18, 2022 | 46.40 | 46.42 | 46.39 | 46.39 | 3,552,045 | -0.02(-0.05%) |
Jan 14, 2022 | 46.41 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 46.42 | 46.43 | 46.41 | 46.41 | 4,631,602 | -0.02(-0.04%) |
Jan 12, 2022 | 46.42 | 46.43 | 46.42 | 46.42 | 3,507,948 | -0.01(-0.03%) |
Jan 11, 2022 | 46.42 | 46.44 | 46.41 | 46.44 | 4,535,449 | +0.01(+0.03%) |
Jan 10, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 3,234,421 | +0.00(+0.00%) |
Jan 07, 2022 | 46.41 | 46.42 | 46.41 | 46.42 | 2,324,635 | +0.01(+0.02%) |
Jan 06, 2022 | 46.42 | 46.42 | 46.41 | 46.42 | 3,256,231 | +0.00(+0.00%) |
Jan 05, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 2,864,543 | +0.00(+0.00%) |
Jan 04, 2022 | 46.42 | 46.43 | 46.41 | 46.42 | 2,424,675 | -0.01(-0.02%) |
Jan 03, 2022 | 46.43 | 46.43 | 46.42 | 46.42 | 2,588,682 | +0.00(+0.00%) |
Dec 31, 2021 | 46.42 | 46.43 | 46.42 | 46.42 | 2,965,887 | +0.01(+0.02%) |
Dec 30, 2021 | 46.42 | 46.43 | 46.42 | 46.42 | 3,873,954 | -0.03(-0.06%) |
Dec 29, 2021 | 46.43 | 46.44 | 46.43 | 46.44 | 3,124,088 | +0.01(+0.02%) |
Dec 28, 2021 | 46.43 | 46.44 | 46.43 | 46.43 | 2,625,214 | +0.00(+0.00%) |
Dec 27, 2021 | 46.44 | 46.44 | 46.43 | 46.43 | 3,009,865 | +0.00(+0.00%) |
Dec 23, 2021 | 46.44 | 46.45 | 46.43 | 46.43 | 2,983,964 | -0.01(-0.02%) |
Dec 22, 2021 | 46.45 | 46.45 | 46.44 | 46.44 | 3,079,719 | +0.00(+0.00%) |
Dec 21, 2021 | 46.45 | 46.46 | 46.44 | 46.44 | 3,946,504 | -0.01(-0.02%) |
Dec 20, 2021 | 46.45 | 46.46 | 46.44 | 46.45 | 4,652,031 | -0.01(-0.02%) |
Dec 17, 2021 | 46.43 | 46.47 | 46.43 | 46.46 | 4,890,076 | +0.02(+0.04%) |
Dec 16, 2021 | 46.44 | 46.46 | 46.43 | 46.44 | 3,186,050 | -0.01(-0.02%) |
Dec 15, 2021 | 46.42 | 46.45 | 46.42 | 46.45 | 3,473,314 | -0.01(-0.02%) |
Dec 14, 2021 | 46.44 | 46.47 | 46.44 | 46.46 | 2,430,178 | +0.00(+0.00%) |
Dec 13, 2021 | 46.45 | 46.48 | 46.45 | 46.46 | 2,837,889 | -0.02(-0.04%) |
Dec 10, 2021 | 46.46 | 46.48 | 46.45 | 46.48 | 2,349,395 | +0.03(+0.06%) |
Dec 09, 2021 | 46.46 | 46.47 | 46.45 | 46.45 | 2,455,187 | -0.01(-0.02%) |
Dec 08, 2021 | 46.46 | 46.47 | 46.45 | 46.46 | 1,916,364 | +0.00(+0.00%) |
Dec 07, 2021 | 46.47 | 46.48 | 46.45 | 46.46 | 3,457,672 | -0.01(-0.02%) |
Dec 06, 2021 | 46.48 | 46.48 | 46.46 | 46.47 | 3,183,167 | +0.00(+0.00%) |
Dec 03, 2021 | 46.45 | 46.48 | 46.44 | 46.47 | 3,674,079 | +0.02(+0.04%) |
Dec 02, 2021 | 46.50 | 46.50 | 46.44 | 46.45 | 4,881,396 | -0.04(-0.08%) |
Dec 01, 2021 | 46.50 | 46.51 | 46.49 | 46.49 | 5,158,571 | -0.04(-0.08%) |
Nov 30, 2021 | 46.52 | 46.54 | 46.52 | 46.53 | 3,350,011 | +0.00(+0.00%) |
Nov 29, 2021 | 46.51 | 46.54 | 46.51 | 46.53 | 2,296,669 | +0.02(+0.04%) |
Nov 26, 2021 | 46.49 | 46.53 | 46.49 | 46.51 | 1,814,393 | +0.02(+0.04%) |
Nov 24, 2021 | 46.50 | 46.51 | 46.49 | 46.49 | 2,704,281 | -0.01(-0.02%) |
Nov 23, 2021 | 46.50 | 46.52 | 46.50 | 46.50 | 3,301,392 | -0.02(-0.04%) |
Nov 22, 2021 | 46.52 | 46.52 | 46.50 | 46.52 | 2,682,010 | +0.00(+0.01%) |
Nov 19, 2021 | 46.52 | 46.53 | 46.51 | 46.51 | 2,561,621 | -0.00(-0.01%) |
Nov 18, 2021 | 46.52 | 46.53 | 46.52 | 46.52 | 1,731,658 | -0.01(-0.02%) |
Nov 17, 2021 | 46.52 | 46.54 | 46.52 | 46.53 | 2,214,520 | +0.01(+0.02%) |
Nov 16, 2021 | 46.52 | 46.53 | 46.52 | 46.52 | 2,503,066 | +0.00(+0.00%) |
Nov 15, 2021 | 46.53 | 46.54 | 46.52 | 46.52 | 3,480,344 | -0.01(-0.02%) |
Nov 12, 2021 | 46.53 | 46.54 | 46.52 | 46.53 | 2,300,950 | +0.01(+0.02%) |
Nov 11, 2021 | 46.54 | 46.54 | 46.51 | 46.52 | 1,833,407 | -0.04(-0.08%) |
Nov 10, 2021 | 46.55 | 46.55 | 2,920,222 | +0.01(+0.02%) | ||
Nov 09, 2021 | 46.54 | 46.55 | 46.54 | 46.54 | 2,267,930 | +0.00(+0.00%) |
Nov 08, 2021 | 46.54 | 46.56 | 46.54 | 46.54 | 3,129,189 | +0.00(+0.00%) |
Nov 05, 2021 | 46.54 | 46.55 | 46.54 | 46.54 | 2,276,411 | +0.00(+0.01%) |
Nov 04, 2021 | 46.53 | 46.54 | 46.53 | 46.54 | 3,859,936 | +0.00(+0.01%) |
Nov 03, 2021 | 46.53 | 46.54 | 46.53 | 46.54 | 2,484,273 | +0.02(+0.04%) |
Nov 02, 2021 | 46.51 | 46.53 | 46.51 | 46.52 | 2,224,262 | +0.00(+0.00%) |
Nov 01, 2021 | 46.52 | 46.52 | 46.51 | 46.52 | 3,006,862 | -0.02(-0.04%) |
Oct 29, 2021 | 46.55 | 46.56 | 46.54 | 46.54 | 2,812,475 | -0.02(-0.04%) |
Oct 28, 2021 | 46.56 | 46.56 | 46.55 | 46.55 | 2,172,369 | -0.01(-0.03%) |
Oct 27, 2021 | 46.55 | 46.57 | 46.55 | 46.57 | 2,703,094 | +0.00(+0.01%) |
Oct 26, 2021 | 46.55 | 46.56 | 3,633,165 | +0.01(+0.02%) | ||
Oct 25, 2021 | 46.55 | 46.56 | 46.54 | 46.55 | 2,561,198 | +0.01(+0.02%) |
Oct 22, 2021 | 46.56 | 46.57 | 46.54 | 46.54 | 2,847,145 | -0.04(-0.08%) |
Oct 21, 2021 | 46.57 | 46.58 | 46.57 | 46.58 | 2,314,019 | +0.01(+0.02%) |
Oct 20, 2021 | 46.58 | 46.59 | 46.57 | 46.57 | 1,964,788 | -0.01(-0.02%) |
Oct 19, 2021 | 46.57 | 46.58 | 46.57 | 46.58 | 2,206,473 | +0.00(+0.00%) |
Oct 18, 2021 | 46.59 | 46.59 | 46.57 | 46.58 | 2,472,375 | -0.01(-0.02%) |
Oct 15, 2021 | 46.58 | 46.59 | 46.58 | 46.59 | 2,478,611 | +0.01(+0.02%) |
Oct 14, 2021 | 46.60 | 46.60 | 46.58 | 46.58 | 2,051,033 | -0.02(-0.04%) |
Oct 13, 2021 | 46.60 | 46.60 | 46.58 | 46.60 | 2,893,373 | +0.02(+0.04%) |
Oct 12, 2021 | 46.61 | 46.61 | 46.58 | 46.58 | 2,170,423 | -0.03(-0.06%) |
Oct 11, 2021 | 46.60 | 46.61 | 46.60 | 46.61 | 1,443,859 | +0.01(+0.02%) |
Oct 08, 2021 | 46.62 | 46.62 | 46.60 | 46.60 | 1,579,128 | -0.02(-0.04%) |
Oct 07, 2021 | 46.63 | 46.63 | 46.61 | 46.62 | 2,340,259 | +0.00(+0.00%) |
Oct 06, 2021 | 46.62 | 46.63 | 46.61 | 46.62 | 2,715,115 | -0.01(-0.02%) |
Oct 05, 2021 | 46.63 | 46.64 | 46.62 | 46.63 | 4,611,408 | +0.00(+0.00%) |
Oct 04, 2021 | 46.64 | 46.64 | 46.62 | 46.63 | 3,119,721 | -0.00(-0.01%) |
Oct 01, 2021 | 46.64 | 46.64 | 46.62 | 46.63 | 4,572,582 | -0.01(-0.03%) |
Sep 30, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 2,701,591 | +0.00(+0.00%) |
Sep 29, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 3,830,911 | +0.00(+0.00%) |
Sep 28, 2021 | 46.63 | 46.65 | 46.62 | 46.65 | 3,156,443 | +0.03(+0.06%) |
Sep 27, 2021 | 46.63 | 46.64 | 46.62 | 46.62 | 3,607,589 | -0.02(-0.04%) |
Sep 24, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 1,703,372 | +0.00(+0.00%) |
Sep 23, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 2,227,034 | -0.00(-0.01%) |
Sep 22, 2021 | 46.64 | 46.65 | 46.64 | 46.64 | 2,324,454 | +0.00(+0.00%) |
Sep 21, 2021 | 46.64 | 46.65 | 46.64 | 46.64 | 1,897,559 | +0.01(+0.02%) |
Sep 20, 2021 | 46.65 | 46.65 | 46.63 | 46.63 | 3,085,438 | -0.02(-0.04%) |
Sep 17, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 2,090,340 | +0.00(+0.01%) |
Sep 16, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 1,489,911 | +0.00(+0.00%) |
Sep 15, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 1,834,897 | -0.00(-0.01%) |
Sep 14, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 4,459,354 | +0.01(+0.03%) |
Sep 13, 2021 | 46.64 | 46.65 | 46.64 | 46.64 | 2,940,081 | +0.00(+0.00%) |
Sep 10, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 2,497,833 | -0.01(-0.02%) |
Sep 09, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 2,133,123 | +0.01(+0.02%) |
Sep 08, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 2,064,248 | -0.01(-0.02%) |
Sep 07, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 7,921,595 | +0.00(+0.01%) |
Sep 03, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 2,639,768 | +0.00(+0.01%) |
Sep 02, 2021 | 46.65 | 46.65 | 46.63 | 46.64 | 1,585,832 | -0.01(-0.02%) |
Sep 01, 2021 | 46.65 | 46.65 | 46.63 | 46.65 | 3,577,633 | -0.02(-0.04%) |
Aug 31, 2021 | 46.66 | 46.66 | 46.65 | 46.66 | 2,337,301 | +0.00(+0.00%) |
Aug 30, 2021 | 46.65 | 46.66 | 46.65 | 46.66 | 1,829,130 | +0.01(+0.02%) |
Aug 27, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 4,185,425 | +0.00(+0.01%) |
Aug 26, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 2,605,082 | +0.00(+0.01%) |
Aug 25, 2021 | 46.64 | 46.66 | 46.63 | 46.65 | 2,095,297 | +0.00(+0.00%) |
Aug 24, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 1,902,128 | +0.02(+0.04%) |
Aug 23, 2021 | 46.65 | 46.65 | 46.63 | 46.63 | 1,928,829 | -0.01(-0.02%) |
Aug 20, 2021 | 46.64 | 46.65 | 46.64 | 46.64 | 2,045,855 | -0.01(-0.02%) |
Aug 19, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 2,868,950 | +0.01(+0.02%) |
Aug 18, 2021 | 46.65 | 46.65 | 46.63 | 46.64 | 3,158,243 | -0.01(-0.02%) |
Aug 17, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 2,855,203 | +0.00(+0.01%) |
Aug 16, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 1,744,684 | +0.00(+0.00%) |
Aug 13, 2021 | 46.64 | 46.65 | 46.63 | 46.64 | 1,680,120 | +0.00(+0.01%) |
Aug 12, 2021 | 46.64 | 46.65 | 46.63 | 46.64 | 1,824,138 | +0.00(+0.00%) |
Aug 11, 2021 | 46.63 | 46.65 | 46.63 | 46.64 | 1,902,305 | -0.01(-0.02%) |
Aug 10, 2021 | 46.64 | 46.65 | 46.63 | 46.65 | 4,722,461 | +0.01(+0.02%) |
Aug 09, 2021 | 46.65 | 46.65 | 46.63 | 46.64 | 2,255,151 | -0.00(-0.01%) |
Aug 06, 2021 | 46.64 | 46.65 | 46.64 | 46.64 | 2,195,166 | -0.00(-0.01%) |
Aug 05, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 2,505,512 | +0.00(+0.00%) |
Aug 04, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 1,420,977 | -0.00(-0.01%) |
Aug 03, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 1,342,552 | +0.00(+0.00%) |