Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.01 | 47.12 | 46.96 | 47.00 | 9,928,843 | +0.07(+0.15%) |
Sep 28, 2023 | 47.06 | 47.10 | 46.89 | 46.94 | 14,320,321 | -0.21(-0.44%) |
Sep 27, 2023 | 47.24 | 47.24 | 47.08 | 47.14 | 7,456,263 | -0.09(-0.19%) |
Sep 26, 2023 | 47.24 | 47.25 | 47.14 | 47.23 | 20,140,528 | -0.04(-0.08%) |
Sep 25, 2023 | 47.40 | 47.31 | 47.25 | 47.27 | 8,398,229 | -0.34(-0.72%) |
Sep 22, 2023 | 47.55 | 47.62 | 47.51 | 47.61 | 4,633,541 | +0.10(+0.21%) |
Sep 21, 2023 | 47.78 | 47.79 | 47.51 | 47.51 | 11,255,453 | -0.39(-0.82%) |
Sep 20, 2023 | 47.92 | 48.03 | 47.90 | 47.90 | 3,720,038 | -0.04(-0.08%) |
Sep 19, 2023 | 47.89 | 47.97 | 47.89 | 47.94 | 5,031,228 | +0.00(+0.00%) |
Sep 18, 2023 | 47.95 | 48.01 | 47.94 | 47.94 | 3,835,805 | +0.01(+0.02%) |
Sep 15, 2023 | 47.96 | 47.99 | 47.91 | 47.93 | 3,595,580 | -0.08(-0.16%) |
Sep 14, 2023 | 47.99 | 48.04 | 47.94 | 48.01 | 3,972,954 | -0.04(-0.08%) |
Sep 13, 2023 | 48.05 | 48.08 | 48.01 | 48.05 | 2,629,892 | +0.03(+0.06%) |
Sep 12, 2023 | 48.04 | 48.05 | 47.94 | 48.02 | 6,227,462 | -0.04(-0.08%) |
Sep 11, 2023 | 48.05 | 48.06 | 47.98 | 48.06 | 5,187,032 | +0.02(+0.04%) |
Sep 08, 2023 | 48.04 | 48.11 | 47.96 | 48.04 | 5,900,376 | +0.04(+0.08%) |
Sep 07, 2023 | 48.15 | 48.15 | 47.96 | 48.00 | 5,715,196 | -0.17(-0.34%) |
Sep 06, 2023 | 48.14 | 48.17 | 48.03 | 48.17 | 5,802,638 | +0.10(+0.20%) |
Sep 05, 2023 | 48.16 | 48.16 | 48.05 | 48.07 | 7,234,094 | -0.14(-0.28%) |
Sep 01, 2023 | 48.26 | 48.28 | 48.07 | 48.21 | 5,958,922 | -0.03(-0.06%) |
Aug 31, 2023 | 48.13 | 48.24 | 48.13 | 48.24 | 2,960,240 | +0.12(+0.24%) |
Aug 30, 2023 | 48.15 | 48.20 | 48.12 | 48.12 | 2,097,993 | -0.05(-0.10%) |
Aug 29, 2023 | 47.98 | 48.22 | 47.98 | 48.17 | 3,018,498 | +0.13(+0.26%) |
Aug 28, 2023 | 48.04 | 48.06 | 47.91 | 48.04 | 4,501,179 | +0.01(+0.02%) |
Aug 25, 2023 | 47.99 | 48.05 | 47.87 | 48.03 | 3,910,067 | -0.01(-0.02%) |
Aug 24, 2023 | 48.02 | 48.10 | 47.98 | 48.04 | 4,015,593 | -0.07(-0.14%) |
Aug 23, 2023 | 48.04 | 48.12 | 47.96 | 48.11 | 3,169,400 | +0.18(+0.37%) |
Aug 22, 2023 | 48.00 | 48.03 | 47.92 | 47.93 | 4,652,805 | -0.11(-0.22%) |
Aug 21, 2023 | 48.00 | 48.07 | 47.92 | 48.04 | 6,228,713 | -0.09(-0.18%) |
Aug 18, 2023 | 48.21 | 48.24 | 48.12 | 48.13 | 3,278,170 | -0.11(-0.22%) |
Aug 17, 2023 | 48.37 | 48.39 | 48.23 | 48.24 | 2,930,829 | -0.15(-0.30%) |
Aug 16, 2023 | 48.45 | 48.47 | 48.36 | 48.38 | 2,428,340 | -0.07(-0.14%) |
Aug 15, 2023 | 48.44 | 48.48 | 48.41 | 48.45 | 3,254,772 | -0.07(-0.14%) |
Aug 14, 2023 | 48.42 | 48.55 | 48.33 | 48.52 | 3,660,133 | +0.10(+0.20%) |
Aug 11, 2023 | 48.35 | 48.45 | 48.28 | 48.42 | 2,968,126 | -0.05(-0.10%) |
Aug 10, 2023 | 48.54 | 48.59 | 48.41 | 48.47 | 2,966,286 | -0.02(-0.04%) |
Aug 09, 2023 | 48.45 | 48.54 | 48.42 | 48.49 | 3,210,396 | +0.08(+0.16%) |
Aug 08, 2023 | 48.32 | 48.45 | 48.32 | 48.41 | 3,055,477 | +0.14(+0.28%) |
Aug 07, 2023 | 48.30 | 48.35 | 48.27 | 48.28 | 2,807,324 | -0.14(-0.28%) |
Aug 04, 2023 | 48.31 | 48.41 | 48.25 | 48.41 | 4,645,890 | +0.17(+0.34%) |
Aug 03, 2023 | 48.27 | 48.33 | 48.20 | 48.25 | 5,137,087 | -0.31(-0.64%) |
Aug 02, 2023 | 48.67 | 48.70 | 48.48 | 48.56 | 3,666,693 | -0.17(-0.34%) |
Aug 01, 2023 | 48.69 | 48.72 | 48.66 | 48.72 | 3,062,222 | -0.04(-0.09%) |
Jul 31, 2023 | 48.82 | 48.86 | 48.76 | 48.77 | 2,242,771 | -0.04(-0.08%) |
Jul 28, 2023 | 48.88 | 48.90 | 48.76 | 48.80 | 2,671,734 | -0.10(-0.20%) |
Jul 27, 2023 | 48.99 | 49.07 | 48.82 | 48.90 | 3,293,171 | -0.20(-0.42%) |
Jul 26, 2023 | 49.03 | 49.12 | 49.00 | 49.11 | 3,121,073 | +0.07(+0.14%) |
Jul 25, 2023 | 49.01 | 49.07 | 48.98 | 49.04 | 2,716,403 | -0.03(-0.06%) |
Jul 24, 2023 | 49.14 | 49.15 | 49.06 | 49.07 | 1,918,017 | +0.00(+0.00%) |
Jul 21, 2023 | 49.09 | 49.09 | 49.03 | 49.07 | 1,797,523 | +0.04(+0.08%) |
Jul 20, 2023 | 49.10 | 49.10 | 48.91 | 49.03 | 3,041,671 | -0.09(-0.18%) |
Jul 19, 2023 | 49.07 | 49.12 | 49.05 | 49.12 | 3,235,314 | +0.12(+0.24%) |
Jul 18, 2023 | 48.93 | 49.01 | 48.93 | 49.00 | 2,859,619 | +0.11(+0.22%) |
Jul 17, 2023 | 48.84 | 48.89 | 48.81 | 48.89 | 2,153,665 | +0.10(+0.20%) |
Jul 14, 2023 | 48.84 | 48.86 | 48.79 | 48.79 | 2,193,110 | -0.11(-0.22%) |
Jul 13, 2023 | 48.81 | 48.90 | 48.79 | 48.90 | 3,160,268 | +0.15(+0.30%) |
Jul 12, 2023 | 48.75 | 48.79 | 48.72 | 48.76 | 4,202,897 | +0.12(+0.24%) |
Jul 11, 2023 | 48.56 | 48.65 | 48.56 | 48.64 | 2,527,147 | +0.09(+0.18%) |
Jul 10, 2023 | 48.52 | 48.58 | 48.52 | 48.55 | 2,775,405 | -0.01(-0.02%) |
Jul 07, 2023 | 48.57 | 48.59 | 48.52 | 48.56 | 4,273,652 | +0.04(+0.08%) |
Jul 06, 2023 | 48.63 | 48.67 | 48.46 | 48.52 | 3,562,359 | -0.20(-0.42%) |
Jul 05, 2023 | 48.76 | 48.77 | 48.69 | 48.73 | 2,504,229 | -0.01(-0.02%) |
Jul 03, 2023 | 48.76 | 48.80 | 48.70 | 48.74 | 1,365,685 | +0.01(+0.01%) |
Jun 30, 2023 | 48.71 | 48.74 | 48.66 | 48.73 | 1,862,948 | +0.08(+0.16%) |
Jun 29, 2023 | 48.80 | 48.81 | 48.61 | 48.65 | 3,430,506 | -0.19(-0.40%) |
Jun 28, 2023 | 48.82 | 48.88 | 48.78 | 48.85 | 2,257,452 | +0.06(+0.12%) |
Jun 27, 2023 | 48.79 | 48.83 | 48.75 | 48.79 | 2,464,657 | -0.01(-0.02%) |
Jun 26, 2023 | 48.78 | 48.80 | 48.74 | 48.80 | 2,171,139 | +0.05(+0.10%) |
Jun 23, 2023 | 48.82 | 48.85 | 48.73 | 48.75 | 2,466,507 | +0.06(+0.12%) |
Jun 22, 2023 | 48.69 | 48.71 | 48.64 | 48.69 | 2,142,482 | -0.08(-0.16%) |
Jun 21, 2023 | 48.68 | 48.77 | 48.64 | 48.77 | 2,702,769 | +0.06(+0.12%) |
Jun 20, 2023 | 48.63 | 48.77 | 48.63 | 48.71 | 2,244,208 | +0.04(+0.08%) |
Jun 16, 2023 | 48.65 | 48.69 | 48.60 | 48.67 | 2,538,571 | -0.04(-0.08%) |
Jun 15, 2023 | 48.69 | 48.72 | 48.61 | 48.71 | 3,022,485 | +0.05(+0.10%) |
Jun 14, 2023 | 48.57 | 48.70 | 48.54 | 48.66 | 3,951,128 | +0.13(+0.26%) |
Jun 13, 2023 | 48.55 | 48.59 | 48.50 | 48.54 | 2,728,421 | +0.00(+0.00%) |
Jun 12, 2023 | 48.50 | 48.54 | 48.43 | 48.54 | 2,715,208 | +0.08(+0.16%) |
Jun 09, 2023 | 48.48 | 48.52 | 48.43 | 48.46 | 2,346,799 | -0.08(-0.16%) |
Jun 08, 2023 | 48.43 | 48.54 | 48.42 | 48.54 | 3,362,063 | +0.14(+0.28%) |
Jun 07, 2023 | 48.54 | 48.56 | 48.40 | 48.40 | 2,462,400 | -0.13(-0.26%) |
Jun 06, 2023 | 48.56 | 48.56 | 48.46 | 48.53 | 1,808,107 | +0.06(+0.12%) |
Jun 05, 2023 | 48.32 | 48.49 | 48.29 | 48.47 | 3,484,058 | +0.11(+0.22%) |
Jun 02, 2023 | 48.45 | 48.46 | 48.29 | 48.36 | 2,277,391 | -0.05(-0.10%) |
Jun 01, 2023 | 48.56 | 48.58 | 48.39 | 48.41 | 3,049,706 | +0.00(+0.01%) |
May 31, 2023 | 48.45 | 48.57 | 48.40 | 48.40 | 4,096,728 | +0.05(+0.10%) |
May 30, 2023 | 48.22 | 48.37 | 48.11 | 48.36 | 4,878,646 | +0.27(+0.56%) |
May 26, 2023 | 47.97 | 48.10 | 47.97 | 48.09 | 2,265,313 | +0.13(+0.26%) |
May 25, 2023 | 47.84 | 48.00 | 47.84 | 47.96 | 3,319,961 | +0.04(+0.08%) |
May 24, 2023 | 47.92 | 47.96 | 47.86 | 47.92 | 5,100,870 | -0.01(-0.02%) |
May 23, 2023 | 48.05 | 48.07 | 47.92 | 47.93 | 2,936,146 | -0.13(-0.26%) |
May 22, 2023 | 48.09 | 48.11 | 48.03 | 48.06 | 3,339,410 | -0.13(-0.26%) |
May 19, 2023 | 48.30 | 48.30 | 48.09 | 48.18 | 4,145,757 | -0.13(-0.26%) |
May 18, 2023 | 48.50 | 48.55 | 48.27 | 48.31 | 4,565,279 | -0.20(-0.42%) |
May 17, 2023 | 48.66 | 48.66 | 48.51 | 48.51 | 2,556,510 | -0.18(-0.38%) |
May 16, 2023 | 48.63 | 48.71 | 48.62 | 48.69 | 3,034,817 | +0.00(+0.00%) |
May 15, 2023 | 48.69 | 48.72 | 48.67 | 48.69 | 4,498,606 | +0.01(+0.02%) |
May 12, 2023 | 48.80 | 48.84 | 48.69 | 48.69 | 2,494,064 | -0.13(-0.26%) |
May 11, 2023 | 48.87 | 48.88 | 48.80 | 48.81 | 2,901,957 | -0.03(-0.06%) |
May 10, 2023 | 48.79 | 48.87 | 48.77 | 48.84 | 1,771,026 | +0.11(+0.22%) |
May 09, 2023 | 48.80 | 48.80 | 48.73 | 48.73 | 2,079,239 | -0.02(-0.04%) |
May 08, 2023 | 48.76 | 48.79 | 48.72 | 48.75 | 3,662,984 | -0.10(-0.20%) |
May 05, 2023 | 48.81 | 48.87 | 48.76 | 48.85 | 1,868,645 | +0.02(+0.04%) |
May 04, 2023 | 48.79 | 48.88 | 48.74 | 48.83 | 3,140,815 | +0.05(+0.10%) |
May 03, 2023 | 48.74 | 48.82 | 48.72 | 48.78 | 2,717,506 | +0.08(+0.16%) |
May 02, 2023 | 48.55 | 48.72 | 48.52 | 48.70 | 2,533,825 | +0.24(+0.50%) |
May 01, 2023 | 48.62 | 48.64 | 48.46 | 48.46 | 3,683,737 | -0.22(-0.45%) |
Apr 28, 2023 | 48.64 | 48.70 | 48.62 | 48.68 | 2,047,787 | +0.16(+0.34%) |
Apr 27, 2023 | 48.61 | 48.62 | 48.51 | 48.52 | 1,966,227 | -0.10(-0.20%) |
Apr 26, 2023 | 48.75 | 48.78 | 48.60 | 48.61 | 2,625,383 | -0.14(-0.30%) |
Apr 25, 2023 | 48.74 | 48.82 | 48.70 | 48.76 | 2,976,698 | +0.14(+0.28%) |
Apr 24, 2023 | 48.59 | 48.65 | 48.56 | 48.62 | 2,316,129 | +0.11(+0.22%) |
Apr 21, 2023 | 48.58 | 48.62 | 48.49 | 48.52 | 2,618,057 | -0.04(-0.08%) |
Apr 20, 2023 | 48.50 | 48.61 | 48.48 | 48.55 | 3,243,327 | +0.06(+0.12%) |
Apr 19, 2023 | 48.42 | 48.53 | 48.40 | 48.50 | 4,812,599 | -0.10(-0.20%) |
Apr 18, 2023 | 48.71 | 48.75 | 48.55 | 48.59 | 2,771,528 | -0.39(-0.79%) |
Apr 17, 2023 | 49.08 | 49.11 | 48.93 | 48.98 | 4,704,230 | -0.09(-0.18%) |
Apr 14, 2023 | 49.22 | 49.25 | 49.07 | 49.07 | 3,507,147 | -0.17(-0.35%) |
Apr 13, 2023 | 49.30 | 49.34 | 49.21 | 49.24 | 2,106,421 | -0.08(-0.16%) |
Apr 12, 2023 | 49.30 | 49.33 | 49.22 | 49.32 | 2,355,209 | +0.14(+0.27%) |
Apr 11, 2023 | 49.11 | 49.19 | 49.10 | 49.18 | 2,810,616 | +0.09(+0.18%) |
Apr 10, 2023 | 49.12 | 49.14 | 49.04 | 49.10 | 4,061,708 | -0.06(-0.12%) |
Apr 06, 2023 | 49.16 | 49.18 | 49.09 | 49.15 | 1,955,610 | +0.01(+0.02%) |
Apr 05, 2023 | 49.10 | 49.19 | 49.10 | 49.14 | 2,078,582 | +0.14(+0.28%) |
Apr 04, 2023 | 48.81 | 49.02 | 48.79 | 49.01 | 2,714,101 | +0.15(+0.32%) |
Apr 03, 2023 | 48.82 | 48.87 | 48.77 | 48.85 | 2,188,265 | +0.03(+0.06%) |
Mar 31, 2023 | 48.72 | 48.83 | 48.72 | 48.82 | 2,201,564 | +0.09(+0.18%) |
Mar 30, 2023 | 48.63 | 48.75 | 48.63 | 48.74 | 2,363,845 | +0.11(+0.22%) |
Mar 29, 2023 | 48.52 | 48.67 | 48.52 | 48.63 | 12,694,215 | +0.03(+0.06%) |
Mar 28, 2023 | 48.53 | 48.64 | 48.53 | 48.60 | 3,867,660 | +0.10(+0.20%) |
Mar 27, 2023 | 48.52 | 48.54 | 48.47 | 48.50 | 2,368,219 | -0.11(-0.22%) |
Mar 24, 2023 | 48.63 | 48.64 | 48.51 | 48.61 | 2,295,227 | +0.12(+0.24%) |
Mar 23, 2023 | 48.43 | 48.52 | 48.43 | 48.49 | 2,525,649 | +0.02(+0.04%) |
Mar 22, 2023 | 48.34 | 48.48 | 48.23 | 48.48 | 2,909,180 | +0.23(+0.48%) |
Mar 21, 2023 | 48.27 | 48.27 | 48.18 | 48.24 | 2,849,579 | -0.07(-0.14%) |
Mar 20, 2023 | 48.40 | 48.42 | 48.28 | 48.31 | 3,097,036 | -0.13(-0.28%) |
Mar 17, 2023 | 48.54 | 48.55 | 48.44 | 48.45 | 2,912,057 | +0.10(+0.20%) |
Mar 16, 2023 | 48.42 | 48.46 | 48.26 | 48.35 | 2,409,889 | -0.02(-0.04%) |
Mar 15, 2023 | 48.40 | 48.51 | 48.28 | 48.37 | 3,790,300 | +0.28(+0.58%) |
Mar 14, 2023 | 48.20 | 48.20 | 47.96 | 48.09 | 4,181,447 | -0.13(-0.26%) |
Mar 13, 2023 | 48.20 | 48.30 | 48.15 | 48.22 | 4,306,400 | +0.26(+0.54%) |
Mar 10, 2023 | 47.98 | 48.05 | 47.94 | 47.95 | 4,469,059 | +0.18(+0.38%) |
Mar 09, 2023 | 47.74 | 47.80 | 47.67 | 47.77 | 3,065,554 | +0.13(+0.26%) |
Mar 08, 2023 | 47.59 | 47.69 | 47.59 | 47.65 | 4,419,899 | +0.03(+0.06%) |
Mar 07, 2023 | 47.61 | 47.67 | 47.54 | 47.62 | 3,894,971 | +0.01(+0.02%) |
Mar 06, 2023 | 47.69 | 47.70 | 47.54 | 47.61 | 4,347,838 | -0.03(-0.06%) |
Mar 03, 2023 | 47.60 | 47.65 | 47.52 | 47.64 | 4,047,009 | +0.11(+0.22%) |
Mar 02, 2023 | 47.36 | 47.53 | 47.36 | 47.53 | 3,265,030 | +0.00(+0.00%) |
Mar 01, 2023 | 47.56 | 47.69 | 47.44 | 47.53 | 7,354,338 | -0.11(-0.23%) |
Feb 28, 2023 | 47.60 | 47.66 | 47.56 | 47.64 | 2,684,157 | +0.02(+0.04%) |
Feb 27, 2023 | 47.60 | 47.65 | 47.58 | 47.62 | 3,341,039 | +0.07(+0.14%) |
Feb 24, 2023 | 47.53 | 47.56 | 47.46 | 47.55 | 3,493,016 | -0.09(-0.18%) |
Feb 23, 2023 | 47.57 | 47.68 | 47.54 | 47.64 | 3,944,203 | +0.06(+0.12%) |
Feb 22, 2023 | 47.58 | 47.59 | 47.51 | 47.58 | 4,283,377 | +0.10(+0.20%) |
Feb 21, 2023 | 47.54 | 47.61 | 47.48 | 47.49 | 11,209,958 | -0.19(-0.40%) |
Feb 17, 2023 | 47.82 | 47.82 | 47.68 | 47.68 | 4,711,742 | -0.25(-0.52%) |
Feb 16, 2023 | 48.16 | 48.16 | 47.84 | 47.93 | 5,786,891 | -0.29(-0.60%) |
Feb 15, 2023 | 48.37 | 48.37 | 48.15 | 48.22 | 7,434,506 | -0.21(-0.44%) |
Feb 14, 2023 | 48.41 | 48.48 | 48.37 | 48.43 | 3,180,746 | -0.10(-0.20%) |
Feb 13, 2023 | 48.54 | 48.59 | 48.47 | 48.52 | 4,348,050 | +0.03(+0.06%) |
Feb 10, 2023 | 48.62 | 48.65 | 48.48 | 48.49 | 2,071,949 | -0.12(-0.24%) |
Feb 09, 2023 | 48.64 | 48.67 | 48.57 | 48.61 | 3,300,739 | -0.02(-0.04%) |
Feb 08, 2023 | 48.64 | 48.66 | 48.57 | 48.63 | 1,902,258 | +0.02(+0.04%) |
Feb 07, 2023 | 48.67 | 48.67 | 48.56 | 48.61 | 3,678,138 | -0.03(-0.06%) |
Feb 06, 2023 | 48.75 | 48.75 | 48.64 | 48.64 | 4,480,906 | -0.20(-0.41%) |
Feb 03, 2023 | 48.95 | 48.95 | 48.83 | 48.84 | 3,679,974 | -0.21(-0.43%) |
Feb 02, 2023 | 49.06 | 49.14 | 49.02 | 49.05 | 3,684,483 | +0.11(+0.22%) |
Feb 01, 2023 | 48.86 | 48.99 | 48.80 | 48.95 | 3,610,105 | +0.19(+0.40%) |
Jan 31, 2023 | 48.82 | 48.82 | 48.72 | 48.75 | 2,557,543 | +0.05(+0.10%) |
Jan 30, 2023 | 48.79 | 48.79 | 48.70 | 48.70 | 3,056,687 | +0.01(+0.02%) |
Jan 27, 2023 | 48.72 | 48.74 | 48.67 | 48.69 | 3,381,441 | -0.04(-0.08%) |
Jan 26, 2023 | 48.75 | 49.02 | 48.73 | 48.73 | 2,695,441 | -0.05(-0.10%) |
Jan 25, 2023 | 48.75 | 48.79 | 48.69 | 48.78 | 2,648,684 | +0.05(+0.10%) |
Jan 24, 2023 | 48.69 | 48.92 | 48.60 | 48.73 | 2,728,412 | +0.10(+0.20%) |
Jan 23, 2023 | 48.69 | 48.73 | 48.64 | 48.64 | 3,441,246 | -0.06(-0.12%) |
Jan 20, 2023 | 48.73 | 48.76 | 48.69 | 48.69 | 4,079,867 | -0.08(-0.16%) |
Jan 19, 2023 | 48.73 | 48.80 | 48.73 | 48.77 | 3,045,602 | +0.05(+0.10%) |
Jan 18, 2023 | 48.76 | 48.80 | 48.68 | 48.72 | 6,819,320 | +0.24(+0.49%) |
Jan 17, 2023 | 48.50 | 48.55 | 48.45 | 48.48 | 4,065,701 | +0.04(+0.08%) |
Jan 13, 2023 | 48.52 | 48.55 | 48.43 | 48.45 | 4,059,400 | -0.05(-0.10%) |
Jan 12, 2023 | 48.46 | 48.51 | 48.36 | 48.49 | 3,796,918 | +0.21(+0.44%) |
Jan 11, 2023 | 48.23 | 48.33 | 48.22 | 48.28 | 4,936,861 | +0.10(+0.20%) |
Jan 10, 2023 | 48.19 | 48.21 | 48.09 | 48.19 | 2,793,386 | +0.02(+0.04%) |
Jan 09, 2023 | 48.08 | 48.21 | 48.07 | 48.17 | 6,271,148 | +0.15(+0.32%) |
Jan 06, 2023 | 47.81 | 48.03 | 47.77 | 48.01 | 3,245,816 | +0.26(+0.54%) |
Jan 05, 2023 | 47.77 | 47.86 | 47.69 | 47.75 | 5,285,411 | -0.06(-0.12%) |
Jan 04, 2023 | 47.78 | 47.85 | 47.77 | 47.81 | 3,887,628 | +0.21(+0.44%) |
Jan 03, 2023 | 47.62 | 47.66 | 47.55 | 47.60 | 6,443,435 | +0.12(+0.26%) |
Dec 30, 2022 | 47.40 | 47.53 | 47.40 | 47.48 | 6,937,032 | -0.02(-0.04%) |
Dec 29, 2022 | 47.47 | 47.52 | 47.42 | 47.50 | 6,865,500 | +0.06(+0.12%) |
Dec 28, 2022 | 47.50 | 47.52 | 47.41 | 47.44 | 8,618,071 | -0.02(-0.04%) |
Dec 27, 2022 | 47.46 | 47.49 | 47.36 | 47.46 | 8,433,697 | -0.12(-0.24%) |
Dec 23, 2022 | 47.58 | 47.59 | 47.46 | 47.57 | 5,869,105 | -0.04(-0.08%) |
Dec 22, 2022 | 47.57 | 47.67 | 47.57 | 47.61 | 5,428,350 | +0.02(+0.04%) |
Dec 21, 2022 | 47.54 | 47.60 | 47.45 | 47.59 | 7,510,142 | +0.05(+0.10%) |
Dec 20, 2022 | 47.58 | 47.64 | 47.51 | 47.54 | 5,873,606 | -0.18(-0.38%) |
Dec 19, 2022 | 47.69 | 47.78 | 47.63 | 47.72 | 10,885,960 | -0.11(-0.24%) |
Dec 16, 2022 | 47.76 | 47.86 | 47.61 | 47.84 | 10,353,626 | -0.03(-0.06%) |
Dec 15, 2022 | 47.95 | 47.97 | 47.83 | 47.87 | 6,554,663 | -0.01(-0.02%) |
Dec 14, 2022 | 47.89 | 47.95 | 47.77 | 47.88 | 6,078,450 | +0.00(+0.00%) |
Dec 13, 2022 | 48.21 | 48.21 | 47.87 | 47.88 | 11,925,625 | +0.16(+0.34%) |
Dec 12, 2022 | 47.77 | 47.85 | 47.70 | 47.72 | 6,822,155 | -0.03(-0.06%) |
Dec 09, 2022 | 47.79 | 47.83 | 47.71 | 47.74 | 5,401,155 | -0.10(-0.20%) |
Dec 08, 2022 | 47.93 | 47.93 | 47.82 | 47.84 | 11,123,271 | -0.08(-0.16%) |
Dec 07, 2022 | 47.79 | 47.92 | 47.78 | 47.92 | 6,699,548 | +0.18(+0.38%) |
Dec 06, 2022 | 47.82 | 47.82 | 47.72 | 47.73 | 6,842,226 | +0.04(+0.08%) |
Dec 05, 2022 | 47.70 | 47.76 | 47.65 | 47.70 | 7,257,527 | -0.07(-0.14%) |
Dec 02, 2022 | 47.74 | 47.77 | 47.64 | 47.76 | 6,402,285 | -0.01(-0.02%) |
Dec 01, 2022 | 47.67 | 47.78 | 47.62 | 47.77 | 7,420,515 | +0.17(+0.36%) |
Nov 30, 2022 | 47.48 | 47.63 | 47.42 | 47.60 | 7,615,239 | +0.18(+0.38%) |
Nov 29, 2022 | 47.33 | 47.45 | 47.29 | 47.42 | 6,614,860 | +0.11(+0.22%) |
Nov 28, 2022 | 47.27 | 47.33 | 47.26 | 47.32 | 7,550,908 | +0.03(+0.06%) |
Nov 25, 2022 | 47.31 | 47.35 | 47.27 | 47.29 | 1,995,660 | -0.07(-0.14%) |
Nov 23, 2022 | 47.27 | 47.36 | 47.21 | 47.36 | 5,266,100 | +0.16(+0.34%) |
Nov 22, 2022 | 47.11 | 47.24 | 47.06 | 47.19 | 5,990,004 | +0.15(+0.32%) |
Nov 21, 2022 | 47.06 | 47.08 | 46.96 | 47.04 | 10,490,509 | +0.03(+0.06%) |
Nov 18, 2022 | 46.99 | 47.01 | 46.92 | 47.01 | 7,403,474 | +0.07(+0.14%) |
Nov 17, 2022 | 46.94 | 47.00 | 46.87 | 46.94 | 7,060,424 | +0.07(+0.14%) |
Nov 16, 2022 | 46.68 | 46.90 | 46.67 | 46.88 | 10,909,815 | +0.36(+0.78%) |
Nov 15, 2022 | 46.41 | 46.53 | 46.39 | 46.51 | 8,287,290 | +0.24(+0.52%) |
Nov 14, 2022 | 46.45 | 46.45 | 46.26 | 46.28 | 7,786,893 | -0.10(-0.21%) |
Nov 11, 2022 | 46.36 | 46.42 | 46.31 | 46.37 | 7,785,283 | +0.04(+0.08%) |
Nov 10, 2022 | 46.15 | 46.38 | 46.10 | 46.33 | 7,741,587 | +0.59(+1.29%) |
Nov 09, 2022 | 45.68 | 45.76 | 45.64 | 45.74 | 13,578,894 | +0.08(+0.17%) |
Nov 08, 2022 | 45.56 | 45.68 | 45.55 | 45.66 | 8,324,489 | +0.19(+0.42%) |
Nov 07, 2022 | 45.53 | 45.57 | 45.45 | 45.47 | 13,736,942 | -0.08(-0.17%) |
Nov 04, 2022 | 45.49 | 45.57 | 45.43 | 45.55 | 7,298,679 | +0.01(+0.02%) |
Nov 03, 2022 | 45.43 | 45.58 | 45.40 | 45.54 | 15,011,555 | -0.08(-0.17%) |
Nov 02, 2022 | 45.52 | 45.62 | 19,962,140 | +0.12(+0.27%) | ||
Nov 01, 2022 | 45.52 | 45.54 | 45.40 | 45.49 | 11,167,835 | +0.18(+0.41%) |
Oct 31, 2022 | 45.41 | 45.43 | 45.23 | 45.31 | 10,382,107 | -0.10(-0.21%) |
Oct 28, 2022 | 45.30 | 45.40 | 45.27 | 45.40 | 10,283,764 | +0.01(+0.02%) |
Oct 27, 2022 | 45.28 | 45.41 | 45.28 | 45.39 | 11,270,025 | +0.09(+0.19%) |
Oct 26, 2022 | 45.27 | 45.38 | 45.17 | 45.31 | 13,067,955 | +0.03(+0.06%) |
Oct 25, 2022 | 45.44 | 45.50 | 45.25 | 45.28 | 12,887,223 | -0.10(-0.23%) |
Oct 24, 2022 | 45.56 | 45.58 | 45.32 | 45.38 | 16,143,067 | -0.29(-0.63%) |
Oct 21, 2022 | 45.76 | 45.77 | 45.55 | 45.67 | 15,996,671 | -0.11(-0.25%) |
Oct 20, 2022 | 45.99 | 46.01 | 45.78 | 45.78 | 13,497,511 | -0.28(-0.60%) |
Oct 19, 2022 | 46.06 | 46.13 | 46.01 | 46.06 | 8,502,741 | -0.15(-0.33%) |
Oct 18, 2022 | 46.28 | 46.30 | 46.16 | 46.21 | 8,398,650 | +0.04(+0.08%) |
Oct 17, 2022 | 46.33 | 46.34 | 46.16 | 46.18 | 14,343,117 | -0.02(-0.04%) |
Oct 14, 2022 | 46.28 | 46.28 | 46.08 | 46.19 | 9,431,421 | +0.05(+0.10%) |
Oct 13, 2022 | 45.97 | 46.19 | 45.90 | 46.15 | 10,285,432 | -0.14(-0.31%) |
Oct 12, 2022 | 46.43 | 46.43 | 46.24 | 46.29 | 9,751,191 | -0.01(-0.02%) |
Oct 11, 2022 | 46.20 | 46.36 | 46.15 | 46.30 | 15,097,517 | +0.06(+0.12%) |
Oct 10, 2022 | 46.28 | 46.29 | 46.11 | 46.24 | 6,971,036 | -0.16(-0.35%) |
Oct 07, 2022 | 46.25 | 46.40 | 46.15 | 46.40 | 19,159,462 | +0.13(+0.29%) |
Oct 06, 2022 | 46.24 | 46.29 | 46.14 | 46.27 | 16,392,372 | -0.02(-0.04%) |
Oct 05, 2022 | 46.24 | 46.29 | 46.06 | 46.29 | 12,859,794 | -0.02(-0.04%) |
Oct 04, 2022 | 46.19 | 46.32 | 46.10 | 46.31 | 8,265,340 | +0.35(+0.77%) |