Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.69 | 46.81 | 46.69 | 46.80 | 2,287,724 | +0.22(+0.47%) |
Aug 30, 2023 | 46.62 | 46.64 | 46.58 | 46.58 | 2,102,033 | -0.08(-0.16%) |
Aug 29, 2023 | 46.50 | 46.69 | 46.49 | 46.65 | 2,220,372 | +0.11(+0.23%) |
Aug 28, 2023 | 46.56 | 46.58 | 46.51 | 46.55 | 1,836,268 | +0.01(+0.02%) |
Aug 25, 2023 | 46.51 | 46.58 | 46.45 | 46.54 | 1,973,285 | -0.04(-0.08%) |
Aug 24, 2023 | 46.56 | 46.62 | 46.55 | 46.58 | 1,643,719 | -0.03(-0.06%) |
Aug 23, 2023 | 46.47 | 46.62 | 46.47 | 46.60 | 1,705,172 | +0.36(+0.77%) |
Aug 22, 2023 | 46.20 | 46.29 | 46.19 | 46.25 | 2,037,190 | +0.12(+0.27%) |
Aug 21, 2023 | 46.13 | 46.14 | 46.07 | 46.12 | 1,810,399 | -0.17(-0.37%) |
Aug 18, 2023 | 46.27 | 46.34 | 46.27 | 46.30 | 2,004,682 | +0.15(+0.33%) |
Aug 17, 2023 | 46.15 | 46.16 | 46.09 | 46.14 | 1,792,304 | -0.07(-0.15%) |
Aug 16, 2023 | 46.25 | 46.34 | 46.20 | 46.21 | 1,998,539 | -0.01(-0.02%) |
Aug 15, 2023 | 46.19 | 46.29 | 46.19 | 46.22 | 2,591,311 | -0.12(-0.25%) |
Aug 14, 2023 | 46.35 | 46.40 | 46.30 | 46.34 | 1,951,648 | -0.10(-0.21%) |
Aug 11, 2023 | 46.43 | 46.49 | 46.41 | 46.43 | 1,664,021 | -0.10(-0.21%) |
Aug 10, 2023 | 46.70 | 46.74 | 46.53 | 46.53 | 1,712,349 | -0.14(-0.31%) |
Aug 09, 2023 | 46.64 | 46.70 | 46.64 | 46.67 | 1,671,946 | -0.04(-0.08%) |
Aug 08, 2023 | 46.71 | 46.77 | 46.68 | 46.71 | 2,043,732 | +0.26(+0.56%) |
Aug 07, 2023 | 46.46 | 46.48 | 46.41 | 46.45 | 2,158,153 | -0.10(-0.21%) |
Aug 04, 2023 | 46.42 | 46.55 | 46.42 | 46.55 | 2,564,188 | +0.14(+0.31%) |
Aug 03, 2023 | 46.43 | 46.45 | 46.38 | 46.40 | 1,697,639 | -0.12(-0.27%) |
Aug 02, 2023 | 46.51 | 46.56 | 46.47 | 46.53 | 2,101,877 | +0.00(+0.00%) |
Aug 01, 2023 | 46.56 | 46.61 | 46.48 | 46.53 | 2,252,866 | -0.17(-0.37%) |
Jul 31, 2023 | 46.61 | 46.71 | 46.59 | 46.70 | 2,654,084 | -0.04(-0.08%) |
Jul 28, 2023 | 46.71 | 46.76 | 46.70 | 46.74 | 1,674,215 | +0.10(+0.21%) |
Jul 27, 2023 | 46.83 | 46.91 | 46.59 | 46.64 | 2,498,409 | -0.15(-0.33%) |
Jul 26, 2023 | 46.81 | 46.83 | 46.73 | 46.79 | 1,989,617 | +0.03(+0.06%) |
Jul 25, 2023 | 46.73 | 46.79 | 46.72 | 46.77 | 1,859,558 | +0.00(+0.00%) |
Jul 24, 2023 | 46.85 | 46.89 | 46.77 | 46.77 | 1,673,533 | -0.01(-0.02%) |
Jul 21, 2023 | 46.77 | 46.82 | 46.75 | 46.77 | 2,974,221 | +0.12(+0.25%) |
Jul 20, 2023 | 46.76 | 46.77 | 46.65 | 46.66 | 3,102,723 | -0.19(-0.41%) |
Jul 19, 2023 | 46.83 | 46.87 | 46.77 | 46.85 | 5,156,908 | +0.03(+0.06%) |
Jul 18, 2023 | 46.79 | 46.88 | 46.78 | 46.82 | 2,375,675 | +0.20(+0.43%) |
Jul 17, 2023 | 46.62 | 46.65 | 46.57 | 46.62 | 2,104,426 | +0.05(+0.10%) |
Jul 14, 2023 | 46.62 | 46.65 | 46.56 | 46.57 | 1,724,043 | -0.11(-0.23%) |
Jul 13, 2023 | 46.61 | 46.68 | 46.57 | 46.68 | 2,260,187 | +0.26(+0.56%) |
Jul 12, 2023 | 46.30 | 46.44 | 46.26 | 46.42 | 2,918,709 | +0.21(+0.46%) |
Jul 11, 2023 | 46.20 | 46.22 | 46.16 | 46.21 | 2,840,517 | +0.03(+0.06%) |
Jul 10, 2023 | 46.12 | 46.23 | 46.12 | 46.18 | 2,349,945 | -0.03(-0.06%) |
Jul 07, 2023 | 46.21 | 46.29 | 46.20 | 46.21 | 2,888,081 | -0.08(-0.17%) |
Jul 06, 2023 | 46.31 | 46.35 | 46.20 | 46.29 | 3,142,974 | -0.24(-0.51%) |
Jul 05, 2023 | 46.67 | 46.67 | 46.49 | 46.53 | 3,100,244 | -0.11(-0.23%) |
Jul 03, 2023 | 46.67 | 46.76 | 46.62 | 46.63 | 2,168,005 | -0.13(-0.27%) |
Jun 30, 2023 | 46.65 | 46.77 | 46.62 | 46.76 | 3,539,311 | +0.07(+0.14%) |
Jun 29, 2023 | 46.71 | 46.73 | 46.61 | 46.69 | 4,365,764 | -0.19(-0.41%) |
Jun 28, 2023 | 46.81 | 46.88 | 46.77 | 46.88 | 1,794,352 | +0.11(+0.22%) |
Jun 27, 2023 | 46.85 | 46.90 | 46.73 | 46.78 | 2,171,969 | -0.06(-0.12%) |
Jun 26, 2023 | 46.78 | 46.87 | 46.76 | 46.83 | 2,391,286 | +0.12(+0.27%) |
Jun 23, 2023 | 46.78 | 46.81 | 46.68 | 46.71 | 1,723,318 | +0.24(+0.51%) |
Jun 22, 2023 | 46.47 | 46.50 | 46.42 | 46.47 | 2,388,642 | -0.18(-0.39%) |
Jun 21, 2023 | 46.53 | 46.66 | 46.50 | 46.65 | 2,462,049 | +0.01(+0.02%) |
Jun 20, 2023 | 46.59 | 46.67 | 46.59 | 46.64 | 2,579,328 | +0.11(+0.25%) |
Jun 16, 2023 | 46.46 | 46.53 | 46.43 | 46.53 | 2,278,326 | +0.05(+0.10%) |
Jun 15, 2023 | 46.49 | 46.58 | 46.41 | 46.48 | 3,533,829 | +0.04(+0.08%) |
Jun 14, 2023 | 46.44 | 46.49 | 46.36 | 46.44 | 2,117,589 | -0.02(-0.04%) |
Jun 13, 2023 | 46.64 | 46.67 | 46.44 | 46.46 | 2,164,231 | -0.18(-0.39%) |
Jun 12, 2023 | 46.66 | 46.68 | 46.56 | 46.64 | 1,756,123 | +0.07(+0.14%) |
Jun 09, 2023 | 46.54 | 46.61 | 46.50 | 46.58 | 1,970,287 | +0.05(+0.10%) |
Jun 08, 2023 | 46.42 | 46.54 | 46.42 | 46.53 | 1,986,125 | +0.11(+0.25%) |
Jun 07, 2023 | 46.59 | 46.61 | 46.38 | 46.41 | 1,908,726 | -0.20(-0.43%) |
Jun 06, 2023 | 46.59 | 46.62 | 46.52 | 46.61 | 2,873,650 | +0.09(+0.19%) |
Jun 05, 2023 | 46.55 | 46.65 | 46.51 | 46.53 | 2,569,497 | -0.10(-0.21%) |
Jun 02, 2023 | 46.74 | 46.77 | 46.62 | 46.62 | 4,876,237 | -0.18(-0.39%) |
Jun 01, 2023 | 46.78 | 46.85 | 46.77 | 46.81 | 4,040,492 | +0.05(+0.11%) |
May 31, 2023 | 46.69 | 46.76 | 46.66 | 46.76 | 2,025,764 | +0.18(+0.39%) |
May 30, 2023 | 46.44 | 46.59 | 46.40 | 46.57 | 2,091,495 | +0.36(+0.79%) |
May 26, 2023 | 46.13 | 46.22 | 46.11 | 46.21 | 1,617,104 | +0.10(+0.21%) |
May 25, 2023 | 46.26 | 46.29 | 46.09 | 46.12 | 1,973,050 | -0.17(-0.37%) |
May 24, 2023 | 46.37 | 46.40 | 46.27 | 46.29 | 1,816,750 | -0.08(-0.16%) |
May 23, 2023 | 46.30 | 46.37 | 46.28 | 46.36 | 2,026,400 | -0.04(-0.08%) |
May 22, 2023 | 46.37 | 46.48 | 46.33 | 46.40 | 1,901,653 | +0.01(+0.02%) |
May 19, 2023 | 46.32 | 46.50 | 46.28 | 46.39 | 1,809,060 | -0.01(-0.02%) |
May 18, 2023 | 46.45 | 46.46 | 46.37 | 46.40 | 1,885,273 | -0.22(-0.47%) |
May 17, 2023 | 46.68 | 46.70 | 46.59 | 46.62 | 1,783,869 | -0.01(-0.02%) |
May 16, 2023 | 46.66 | 46.69 | 46.56 | 46.63 | 1,806,802 | -0.08(-0.16%) |
May 15, 2023 | 46.63 | 46.71 | 46.63 | 46.71 | 1,663,167 | -0.01(-0.02%) |
May 12, 2023 | 46.81 | 46.84 | 46.71 | 46.72 | 1,846,008 | -0.17(-0.37%) |
May 11, 2023 | 46.96 | 47.00 | 46.88 | 46.89 | 1,727,117 | +0.19(+0.41%) |
May 10, 2023 | 46.65 | 46.75 | 46.63 | 46.70 | 1,831,292 | +0.17(+0.37%) |
May 09, 2023 | 46.55 | 46.57 | 46.51 | 46.53 | 1,854,762 | -0.03(-0.06%) |
May 08, 2023 | 46.55 | 46.61 | 46.50 | 46.55 | 1,780,236 | -0.10(-0.23%) |
May 05, 2023 | 46.63 | 46.69 | 46.59 | 46.66 | 2,120,250 | -0.18(-0.39%) |
May 04, 2023 | 46.67 | 46.94 | 46.67 | 46.84 | 2,404,872 | +0.01(+0.02%) |
May 03, 2023 | 46.79 | 46.85 | 46.71 | 46.83 | 1,809,514 | -0.04(-0.08%) |
May 02, 2023 | 46.58 | 46.88 | 46.58 | 46.87 | 2,819,207 | +0.39(+0.84%) |
May 01, 2023 | 46.61 | 46.64 | 46.44 | 46.48 | 2,722,787 | -0.21(-0.45%) |
Apr 28, 2023 | 46.59 | 46.70 | 46.57 | 46.69 | 1,718,783 | +0.37(+0.80%) |
Apr 27, 2023 | 46.39 | 46.39 | 46.29 | 46.32 | 1,964,619 | -0.11(-0.25%) |
Apr 26, 2023 | 46.53 | 46.57 | 46.39 | 46.43 | 4,914,166 | -0.15(-0.33%) |
Apr 25, 2023 | 46.36 | 46.58 | 46.35 | 46.58 | 2,177,764 | +0.36(+0.78%) |
Apr 24, 2023 | 46.23 | 46.27 | 46.20 | 46.22 | 1,963,501 | -0.04(-0.08%) |
Apr 21, 2023 | 46.33 | 46.35 | 46.21 | 46.26 | 1,919,694 | -0.10(-0.21%) |
Apr 20, 2023 | 46.29 | 46.36 | 46.28 | 46.35 | 1,641,171 | +0.16(+0.35%) |
Apr 19, 2023 | 46.24 | 46.24 | 46.14 | 46.19 | 2,038,764 | -0.06(-0.12%) |
Apr 18, 2023 | 46.25 | 46.33 | 46.24 | 46.25 | 2,223,422 | +0.06(+0.12%) |
Apr 17, 2023 | 46.20 | 46.22 | 46.15 | 46.19 | 2,210,253 | -0.11(-0.25%) |
Apr 14, 2023 | 46.35 | 46.38 | 46.25 | 46.31 | 2,132,346 | -0.21(-0.45%) |
Apr 13, 2023 | 46.58 | 46.61 | 46.49 | 46.52 | 2,570,806 | -0.01(-0.02%) |
Apr 12, 2023 | 46.59 | 46.61 | 46.43 | 46.53 | 2,282,843 | +0.01(+0.02%) |
Apr 11, 2023 | 46.54 | 46.55 | 46.48 | 46.52 | 2,544,707 | -0.06(-0.12%) |
Apr 10, 2023 | 46.57 | 46.61 | 46.53 | 46.57 | 3,182,564 | -0.17(-0.37%) |
Apr 06, 2023 | 46.77 | 46.81 | 46.74 | 46.75 | 4,003,828 | -0.04(-0.08%) |
Apr 05, 2023 | 46.74 | 46.86 | 46.74 | 46.78 | 2,234,124 | +0.10(+0.20%) |
Apr 04, 2023 | 46.43 | 46.70 | 46.43 | 46.69 | 2,771,806 | +0.02(+0.04%) |
Apr 03, 2023 | 46.50 | 46.67 | 46.47 | 46.67 | 4,766,115 | +0.08(+0.17%) |
Mar 31, 2023 | 46.46 | 46.61 | 46.43 | 46.59 | 1,812,588 | +0.12(+0.27%) |
Mar 30, 2023 | 46.39 | 46.48 | 46.38 | 46.47 | 2,197,524 | -0.05(-0.10%) |
Mar 29, 2023 | 46.49 | 46.57 | 46.47 | 46.52 | 2,572,668 | -0.02(-0.04%) |
Mar 28, 2023 | 46.57 | 46.59 | 46.51 | 46.53 | 1,507,243 | -0.03(-0.06%) |
Mar 27, 2023 | 46.59 | 46.72 | 46.56 | 46.56 | 2,117,200 | -0.32(-0.69%) |
Mar 24, 2023 | 47.00 | 47.05 | 46.87 | 46.89 | 1,807,025 | +0.01(+0.02%) |
Mar 23, 2023 | 46.65 | 46.89 | 46.62 | 46.88 | 1,778,259 | +0.27(+0.57%) |
Mar 22, 2023 | 46.29 | 46.65 | 46.28 | 46.61 | 1,907,038 | +0.12(+0.27%) |
Mar 21, 2023 | 46.54 | 46.61 | 46.45 | 46.49 | 1,883,715 | -0.23(-0.49%) |
Mar 20, 2023 | 46.80 | 46.80 | 46.68 | 46.72 | 3,352,071 | -0.04(-0.08%) |
Mar 17, 2023 | 46.59 | 46.86 | 46.59 | 46.75 | 1,842,898 | +0.33(+0.72%) |
Mar 16, 2023 | 46.68 | 46.78 | 46.37 | 46.42 | 1,710,434 | -0.23(-0.49%) |
Mar 15, 2023 | 46.83 | 46.91 | 46.60 | 46.65 | 3,344,810 | +0.33(+0.72%) |
Mar 14, 2023 | 46.46 | 46.46 | 46.23 | 46.32 | 2,060,276 | -0.28(-0.59%) |
Mar 13, 2023 | 46.58 | 46.71 | 46.47 | 46.59 | 2,245,005 | +0.59(+1.28%) |
Mar 10, 2023 | 45.97 | 46.06 | 45.88 | 46.00 | 2,074,326 | +0.45(+0.98%) |
Mar 09, 2023 | 45.48 | 45.59 | 45.47 | 45.55 | 1,967,556 | +0.05(+0.10%) |
Mar 08, 2023 | 45.51 | 45.60 | 45.48 | 45.51 | 1,776,559 | +0.08(+0.17%) |
Mar 07, 2023 | 45.48 | 45.54 | 45.34 | 45.43 | 2,059,254 | +0.05(+0.11%) |
Mar 06, 2023 | 45.46 | 45.48 | 45.37 | 45.38 | 2,319,543 | -0.02(-0.04%) |
Mar 03, 2023 | 45.33 | 45.41 | 45.27 | 45.40 | 1,876,499 | +0.14(+0.32%) |
Mar 02, 2023 | 45.24 | 45.27 | 45.20 | 45.26 | 1,969,549 | -0.02(-0.04%) |
Mar 01, 2023 | 45.37 | 45.42 | 45.27 | 45.28 | 2,617,097 | -0.15(-0.34%) |
Feb 28, 2023 | 45.30 | 45.46 | 45.27 | 45.43 | 3,140,464 | -0.02(-0.04%) |
Feb 27, 2023 | 45.48 | 45.50 | 45.33 | 45.45 | 5,558,896 | -0.10(-0.23%) |
Feb 24, 2023 | 45.51 | 45.56 | 45.47 | 45.55 | 2,599,629 | -0.14(-0.31%) |
Feb 23, 2023 | 45.59 | 45.72 | 45.57 | 45.70 | 3,088,974 | +0.15(+0.33%) |
Feb 22, 2023 | 45.54 | 45.61 | 45.54 | 45.54 | 1,987,646 | +0.07(+0.15%) |
Feb 21, 2023 | 45.59 | 45.59 | 45.48 | 45.48 | 3,563,340 | -0.37(-0.81%) |
Feb 17, 2023 | 45.74 | 45.86 | 45.74 | 45.85 | 2,103,692 | +0.10(+0.21%) |
Feb 16, 2023 | 45.76 | 45.82 | 45.70 | 45.75 | 3,064,187 | -0.10(-0.21%) |
Feb 15, 2023 | 45.86 | 45.91 | 45.80 | 45.85 | 4,354,433 | -0.08(-0.18%) |
Feb 14, 2023 | 45.94 | 46.04 | 45.87 | 45.93 | 11,031,781 | -0.14(-0.30%) |
Feb 13, 2023 | 45.99 | 46.07 | 45.99 | 46.07 | 2,076,086 | +0.08(+0.17%) |
Feb 10, 2023 | 46.08 | 46.10 | 45.97 | 45.99 | 2,187,269 | -0.11(-0.25%) |
Feb 09, 2023 | 46.27 | 46.30 | 46.07 | 46.11 | 1,667,188 | -0.09(-0.19%) |
Feb 08, 2023 | 46.12 | 46.19 | 46.06 | 46.19 | 1,985,941 | +0.10(+0.21%) |
Feb 07, 2023 | 46.13 | 46.21 | 46.06 | 46.10 | 2,116,625 | -0.11(-0.25%) |
Feb 06, 2023 | 46.20 | 46.26 | 46.19 | 46.21 | 2,614,253 | -0.19(-0.41%) |
Feb 03, 2023 | 46.44 | 46.50 | 46.37 | 46.40 | 3,153,235 | -0.29(-0.63%) |
Feb 02, 2023 | 46.61 | 46.77 | 46.59 | 46.70 | 2,890,913 | +0.43(+0.93%) |
Feb 01, 2023 | 46.19 | 46.28 | 46.11 | 46.27 | 2,836,546 | +0.15(+0.32%) |
Jan 31, 2023 | 46.08 | 46.12 | 45.98 | 46.12 | 4,538,065 | +0.13(+0.29%) |
Jan 30, 2023 | 46.02 | 46.08 | 45.98 | 45.99 | 3,214,918 | -0.19(-0.41%) |
Jan 27, 2023 | 46.08 | 46.18 | 46.06 | 46.18 | 2,145,720 | -0.09(-0.21%) |
Jan 26, 2023 | 46.33 | 46.35 | 46.24 | 46.27 | 2,288,040 | -0.12(-0.27%) |
Jan 25, 2023 | 46.41 | 46.47 | 46.32 | 46.40 | 2,180,890 | +0.04(+0.08%) |
Jan 24, 2023 | 46.25 | 46.39 | 46.19 | 46.36 | 2,176,776 | +0.20(+0.43%) |
Jan 23, 2023 | 46.12 | 46.23 | 46.12 | 46.16 | 3,665,853 | -0.11(-0.25%) |
Jan 20, 2023 | 46.29 | 46.34 | 46.23 | 46.27 | 5,940,412 | -0.22(-0.47%) |
Jan 19, 2023 | 46.44 | 46.56 | 46.44 | 46.49 | 16,900,872 | -0.05(-0.10%) |
Jan 18, 2023 | 46.60 | 46.63 | 46.51 | 46.54 | 16,224,526 | +0.27(+0.57%) |
Jan 17, 2023 | 46.09 | 46.32 | 46.09 | 46.27 | 4,972,976 | +0.18(+0.39%) |
Jan 13, 2023 | 46.15 | 46.22 | 46.08 | 46.09 | 2,641,912 | -0.11(-0.25%) |
Jan 12, 2023 | 46.16 | 46.26 | 46.06 | 46.21 | 2,582,779 | +0.15(+0.33%) |
Jan 11, 2023 | 45.92 | 46.07 | 45.90 | 46.06 | 2,495,920 | +0.35(+0.77%) |
Jan 10, 2023 | 45.60 | 45.70 | 45.59 | 45.70 | 2,164,636 | -0.07(-0.15%) |
Jan 09, 2023 | 45.70 | 45.86 | 45.69 | 45.77 | 2,836,216 | -0.11(-0.25%) |
Jan 06, 2023 | 45.64 | 45.89 | 45.62 | 45.89 | 2,176,447 | +0.29(+0.65%) |
Jan 05, 2023 | 45.51 | 45.63 | 45.50 | 45.59 | 2,078,920 | -0.06(-0.12%) |
Jan 04, 2023 | 45.58 | 45.70 | 45.57 | 45.65 | 2,227,371 | +0.19(+0.42%) |
Jan 03, 2023 | 45.48 | 45.50 | 45.39 | 45.46 | 4,805,521 | +0.40(+0.89%) |
Dec 30, 2022 | 45.14 | 45.17 | 45.02 | 45.06 | 2,772,533 | -0.17(-0.38%) |
Dec 29, 2022 | 45.19 | 45.28 | 45.18 | 45.23 | 4,806,214 | +0.09(+0.19%) |
Dec 28, 2022 | 45.11 | 45.20 | 45.11 | 45.14 | 2,814,813 | -0.02(-0.04%) |
Dec 27, 2022 | 45.14 | 45.18 | 45.12 | 45.16 | 2,673,191 | -0.17(-0.38%) |
Dec 23, 2022 | 45.36 | 45.42 | 45.33 | 45.33 | 2,306,516 | -0.10(-0.22%) |
Dec 22, 2022 | 45.47 | 45.50 | 45.41 | 45.43 | 3,907,420 | -0.10(-0.23%) |
Dec 21, 2022 | 45.59 | 45.61 | 45.51 | 45.54 | 3,636,730 | +0.00(+0.00%) |
Dec 20, 2022 | 45.62 | 45.63 | 45.53 | 45.54 | 5,141,623 | -0.34(-0.74%) |
Dec 19, 2022 | 45.90 | 45.93 | 45.86 | 45.88 | 2,650,198 | -0.18(-0.39%) |
Dec 16, 2022 | 45.91 | 46.07 | 45.89 | 46.06 | 2,464,179 | -0.06(-0.12%) |
Dec 15, 2022 | 46.15 | 46.18 | 46.03 | 46.11 | 2,643,983 | -0.28(-0.61%) |
Dec 14, 2022 | 46.39 | 46.45 | 46.28 | 46.40 | 2,938,598 | -0.01(-0.02%) |
Dec 13, 2022 | 46.57 | 46.64 | 46.39 | 46.41 | 3,082,208 | +0.01(+0.02%) |
Dec 12, 2022 | 46.56 | 46.58 | 46.37 | 46.40 | 2,481,720 | -0.01(-0.02%) |
Dec 09, 2022 | 46.52 | 46.58 | 46.41 | 46.41 | 2,684,850 | -0.19(-0.41%) |
Dec 08, 2022 | 46.63 | 46.70 | 46.59 | 46.60 | 3,080,256 | -0.17(-0.36%) |
Dec 07, 2022 | 46.70 | 46.83 | 46.70 | 46.77 | 2,561,428 | +0.13(+0.28%) |
Dec 06, 2022 | 46.65 | 46.72 | 46.59 | 46.63 | 3,376,824 | +0.15(+0.33%) |
Dec 05, 2022 | 46.49 | 46.55 | 46.45 | 46.48 | 3,781,571 | -0.15(-0.32%) |
Dec 02, 2022 | 46.54 | 46.63 | 46.43 | 46.63 | 2,315,160 | +0.04(+0.08%) |
Dec 01, 2022 | 46.46 | 46.60 | 46.46 | 46.60 | 3,739,132 | +0.26(+0.57%) |
Nov 30, 2022 | 46.13 | 46.39 | 46.11 | 46.33 | 2,622,940 | +0.12(+0.27%) |
Nov 29, 2022 | 46.13 | 46.27 | 46.13 | 46.21 | 3,113,937 | +0.13(+0.29%) |
Nov 28, 2022 | 46.10 | 46.15 | 46.05 | 46.08 | 3,136,239 | -0.17(-0.37%) |
Nov 25, 2022 | 46.19 | 46.26 | 46.15 | 46.25 | 1,276,449 | -0.05(-0.10%) |
Nov 23, 2022 | 46.18 | 46.32 | 46.17 | 46.29 | 2,105,942 | +0.32(+0.70%) |
Nov 22, 2022 | 45.95 | 46.01 | 45.93 | 45.97 | 2,081,142 | +0.10(+0.23%) |
Nov 21, 2022 | 45.97 | 46.05 | 45.87 | 45.87 | 3,121,344 | +0.06(+0.12%) |
Nov 18, 2022 | 45.91 | 46.01 | 45.81 | 45.81 | 5,935,773 | -0.17(-0.37%) |
Nov 17, 2022 | 45.95 | 45.99 | 45.88 | 45.98 | 1,815,902 | -0.02(-0.04%) |
Nov 16, 2022 | 45.96 | 46.10 | 45.95 | 46.00 | 4,656,818 | +0.23(+0.50%) |
Nov 15, 2022 | 45.74 | 45.84 | 45.72 | 45.77 | 6,176,615 | +0.26(+0.58%) |
Nov 14, 2022 | 45.65 | 45.70 | 45.51 | 45.51 | 2,769,019 | -0.14(-0.31%) |
Nov 11, 2022 | 45.57 | 45.66 | 45.57 | 45.65 | 1,801,492 | -0.26(-0.56%) |
Nov 10, 2022 | 45.70 | 45.92 | 45.70 | 45.91 | 2,874,617 | +0.60(+1.33%) |
Nov 09, 2022 | 45.13 | 45.33 | 45.06 | 45.30 | 2,283,681 | +0.26(+0.59%) |
Nov 08, 2022 | 44.87 | 45.07 | 44.87 | 45.04 | 2,335,111 | +0.16(+0.36%) |
Nov 07, 2022 | 45.05 | 45.06 | 44.86 | 44.88 | 2,379,852 | -0.15(-0.34%) |
Nov 04, 2022 | 45.06 | 45.13 | 44.98 | 45.03 | 2,775,232 | -0.03(-0.06%) |
Nov 03, 2022 | 44.98 | 45.11 | 44.98 | 45.06 | 2,865,660 | -0.14(-0.31%) |
Nov 02, 2022 | 45.23 | 45.42 | 45.13 | 45.20 | 3,172,396 | -0.06(-0.13%) |
Nov 01, 2022 | 45.36 | 45.37 | 45.19 | 45.26 | 3,162,304 | +0.02(+0.05%) |
Oct 31, 2022 | 45.26 | 45.30 | 45.15 | 45.23 | 4,117,969 | -0.06(-0.12%) |
Oct 28, 2022 | 45.19 | 45.35 | 45.18 | 45.29 | 3,287,542 | -0.22(-0.48%) |
Oct 27, 2022 | 45.36 | 45.55 | 45.27 | 45.51 | 2,259,874 | +0.41(+0.90%) |
Oct 26, 2022 | 44.99 | 45.16 | 44.99 | 45.10 | 2,628,275 | +0.13(+0.29%) |
Oct 25, 2022 | 44.92 | 45.01 | 44.91 | 44.97 | 1,919,175 | +0.34(+0.76%) |
Oct 24, 2022 | 44.54 | 44.65 | 44.51 | 44.63 | 2,041,565 | +0.21(+0.47%) |
Oct 21, 2022 | 44.25 | 44.44 | 44.23 | 44.42 | 3,231,792 | +0.09(+0.21%) |
Oct 20, 2022 | 44.47 | 44.54 | 44.32 | 44.33 | 2,336,842 | -0.13(-0.30%) |
Oct 19, 2022 | 44.54 | 44.63 | 44.44 | 44.46 | 2,777,111 | -0.23(-0.51%) |
Oct 18, 2022 | 44.63 | 44.73 | 44.58 | 44.69 | 2,061,212 | +0.08(+0.19%) |
Oct 17, 2022 | 44.71 | 44.74 | 44.58 | 44.60 | 2,595,179 | +0.16(+0.36%) |
Oct 14, 2022 | 44.77 | 44.77 | 44.40 | 44.44 | 2,121,125 | -0.14(-0.32%) |
Oct 13, 2022 | 44.32 | 44.70 | 44.31 | 44.58 | 4,202,757 | +0.11(+0.25%) |
Oct 12, 2022 | 44.29 | 44.54 | 44.28 | 44.47 | 10,248,008 | +0.04(+0.09%) |
Oct 11, 2022 | 44.53 | 44.65 | 44.41 | 44.43 | 22,983,610 | -0.19(-0.42%) |
Oct 10, 2022 | 44.73 | 44.74 | 44.51 | 44.62 | 2,251,754 | -0.17(-0.38%) |
Oct 07, 2022 | 44.82 | 44.84 | 44.76 | 44.79 | 2,186,053 | -0.28(-0.63%) |
Oct 06, 2022 | 45.14 | 45.15 | 45.01 | 45.07 | 2,307,762 | -0.10(-0.23%) |
Oct 05, 2022 | 45.25 | 45.27 | 45.10 | 45.18 | 2,499,171 | -0.32(-0.71%) |
Oct 04, 2022 | 45.55 | 45.64 | 45.46 | 45.50 | 2,400,659 | +0.13(+0.29%) |
Oct 03, 2022 | 45.32 | 45.49 | 45.26 | 45.36 | 3,118,585 | +0.38(+0.84%) |
Sep 30, 2022 | 45.03 | 45.11 | 44.90 | 44.99 | 4,551,246 | +0.14(+0.32%) |
Sep 29, 2022 | 44.87 | 44.94 | 44.78 | 44.85 | 2,586,176 | -0.25(-0.56%) |
Sep 28, 2022 | 44.93 | 45.13 | 44.87 | 45.10 | 2,780,789 | +0.50(+1.12%) |
Sep 27, 2022 | 44.83 | 44.88 | 44.59 | 44.60 | 3,502,837 | -0.20(-0.44%) |
Sep 26, 2022 | 45.10 | 45.13 | 44.79 | 44.80 | 3,138,644 | -0.50(-1.10%) |
Sep 23, 2022 | 45.46 | 45.48 | 45.28 | 45.30 | 2,614,073 | -0.23(-0.50%) |
Sep 22, 2022 | 45.58 | 45.60 | 45.46 | 45.52 | 1,960,392 | -0.19(-0.41%) |
Sep 21, 2022 | 45.69 | 45.80 | 45.59 | 45.71 | 1,710,687 | +0.08(+0.17%) |
Sep 20, 2022 | 45.63 | 45.70 | 45.59 | 45.64 | 1,807,181 | -0.28(-0.62%) |
Sep 19, 2022 | 45.89 | 45.97 | 45.89 | 45.92 | 1,584,652 | -0.08(-0.18%) |
Sep 16, 2022 | 45.91 | 46.03 | 45.91 | 46.01 | 2,556,487 | +0.01(+0.02%) |
Sep 15, 2022 | 46.04 | 46.09 | 45.96 | 46.00 | 1,786,819 | -0.10(-0.22%) |
Sep 14, 2022 | 46.02 | 46.15 | 46.00 | 46.10 | 1,839,916 | +0.08(+0.18%) |
Sep 13, 2022 | 46.02 | 46.05 | 45.98 | 46.02 | 1,685,898 | -0.10(-0.22%) |
Sep 12, 2022 | 46.15 | 46.20 | 46.07 | 46.12 | 1,803,796 | +0.21(+0.45%) |
Sep 09, 2022 | 45.99 | 46.07 | 45.91 | 45.91 | 2,682,971 | -0.07(-0.14%) |
Sep 08, 2022 | 46.12 | 46.21 | 45.96 | 45.98 | 1,917,963 | -0.34(-0.73%) |
Sep 07, 2022 | 46.28 | 46.35 | 46.23 | 46.32 | 2,367,117 | +0.17(+0.37%) |
Sep 06, 2022 | 46.26 | 46.32 | 46.10 | 46.15 | 3,904,119 | -0.31(-0.67%) |
Sep 02, 2022 | 46.37 | 46.51 | 46.35 | 46.46 | 1,721,752 | +0.25(+0.55%) |