Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.98 | 44.98 | 44.79 | 44.95 | 2,168,219 | +0.12(+0.28%) |
Jan 30, 2023 | 44.91 | 44.96 | 44.81 | 44.82 | 2,052,398 | -0.25(-0.55%) |
Jan 27, 2023 | 44.97 | 45.11 | 44.91 | 45.07 | 2,064,169 | +0.05(+0.11%) |
Jan 26, 2023 | 45.08 | 45.16 | 44.99 | 45.02 | 4,554,425 | -0.13(-0.30%) |
Jan 25, 2023 | 45.06 | 45.16 | 44.94 | 45.16 | 983,991 | +0.15(+0.34%) |
Jan 24, 2023 | 44.88 | 45.04 | 44.74 | 45.00 | 1,027,347 | +0.26(+0.58%) |
Jan 23, 2023 | 44.75 | 44.91 | 44.69 | 44.75 | 1,994,493 | -0.16(-0.36%) |
Jan 20, 2023 | 44.96 | 44.98 | 44.77 | 44.91 | 4,650,695 | -0.17(-0.38%) |
Jan 19, 2023 | 45.12 | 45.13 | 44.98 | 45.08 | 4,882,090 | -0.06(-0.13%) |
Jan 18, 2023 | 45.22 | 45.24 | 44.99 | 45.14 | 1,922,078 | +0.49(+1.09%) |
Jan 17, 2023 | 44.64 | 44.82 | 44.63 | 44.65 | 2,012,215 | -0.13(-0.30%) |
Jan 13, 2023 | 44.85 | 44.91 | 44.75 | 44.78 | 1,298,975 | -0.13(-0.30%) |
Jan 12, 2023 | 44.86 | 44.99 | 44.72 | 44.92 | 1,980,240 | +0.29(+0.64%) |
Jan 11, 2023 | 44.52 | 44.70 | 44.52 | 44.63 | 1,759,664 | +0.25(+0.56%) |
Jan 10, 2023 | 44.40 | 44.49 | 44.28 | 44.38 | 1,917,719 | -0.21(-0.47%) |
Jan 09, 2023 | 44.42 | 44.66 | 44.42 | 44.59 | 2,248,187 | +0.18(+0.41%) |
Jan 06, 2023 | 43.96 | 44.44 | 43.96 | 44.41 | 1,558,146 | +0.51(+1.15%) |
Jan 05, 2023 | 43.68 | 43.92 | 43.68 | 43.91 | 1,462,418 | -0.08(-0.17%) |
Jan 04, 2023 | 44.03 | 44.09 | 43.91 | 43.98 | 1,005,828 | +0.21(+0.48%) |
Jan 03, 2023 | 43.94 | 44.00 | 43.70 | 43.77 | 2,314,946 | +0.32(+0.75%) |
Dec 30, 2022 | 43.65 | 43.65 | 43.45 | 43.45 | 1,688,105 | -0.26(-0.59%) |
Dec 29, 2022 | 43.62 | 43.74 | 43.54 | 43.70 | 1,632,604 | +0.21(+0.48%) |
Dec 28, 2022 | 43.60 | 43.67 | 43.47 | 43.49 | 1,430,944 | -0.10(-0.22%) |
Dec 27, 2022 | 43.58 | 43.70 | 43.51 | 43.59 | 1,767,105 | -0.29(-0.65%) |
Dec 23, 2022 | 43.78 | 43.91 | 43.78 | 43.88 | 1,421,627 | -0.12(-0.27%) |
Dec 22, 2022 | 44.05 | 44.09 | 43.95 | 44.00 | 1,448,147 | -0.04(-0.09%) |
Dec 21, 2022 | 44.10 | 44.17 | 43.99 | 44.03 | 1,428,318 | +0.02(+0.04%) |
Dec 20, 2022 | 44.00 | 44.10 | 43.92 | 44.02 | 1,785,161 | -0.28(-0.62%) |
Dec 19, 2022 | 44.35 | 44.36 | 44.20 | 44.29 | 1,993,861 | -0.27(-0.60%) |
Dec 16, 2022 | 44.46 | 44.61 | 44.32 | 44.56 | 2,239,477 | -0.04(-0.09%) |
Dec 15, 2022 | 44.56 | 44.71 | 44.44 | 44.60 | 2,570,944 | -0.06(-0.13%) |
Dec 14, 2022 | 44.52 | 44.67 | 44.35 | 44.65 | 2,004,126 | +0.19(+0.43%) |
Dec 13, 2022 | 44.74 | 44.81 | 44.39 | 44.46 | 1,952,130 | +0.42(+0.95%) |
Dec 12, 2022 | 44.07 | 44.20 | 43.89 | 44.04 | 1,857,944 | +0.12(+0.28%) |
Dec 09, 2022 | 44.11 | 44.13 | 43.92 | 43.92 | 1,559,147 | -0.31(-0.71%) |
Dec 08, 2022 | 44.16 | 44.34 | 44.14 | 44.23 | 1,968,437 | -0.18(-0.41%) |
Dec 07, 2022 | 44.10 | 44.41 | 44.10 | 44.41 | 1,365,747 | +0.49(+1.11%) |
Dec 06, 2022 | 43.90 | 43.97 | 43.81 | 43.93 | 1,511,199 | +0.10(+0.24%) |
Dec 05, 2022 | 44.02 | 44.07 | 43.78 | 43.82 | 2,749,821 | -0.41(-0.93%) |
Dec 02, 2022 | 43.88 | 44.25 | 43.77 | 44.23 | 1,689,123 | +0.10(+0.22%) |
Dec 01, 2022 | 43.84 | 44.14 | 43.84 | 44.14 | 2,346,691 | +0.36(+0.82%) |
Nov 30, 2022 | 43.36 | 43.78 | 43.23 | 43.78 | 1,835,363 | +0.40(+0.92%) |
Nov 29, 2022 | 43.35 | 43.51 | 43.35 | 43.38 | 1,346,843 | -0.17(-0.39%) |
Nov 28, 2022 | 43.61 | 43.74 | 43.50 | 43.55 | 1,496,548 | -0.11(-0.26%) |
Nov 25, 2022 | 43.51 | 43.67 | 43.51 | 43.66 | 809,971 | +0.00(+0.00%) |
Nov 23, 2022 | 43.49 | 43.75 | 43.47 | 43.66 | 2,894,218 | +0.26(+0.59%) |
Nov 22, 2022 | 43.27 | 43.46 | 43.27 | 43.41 | 2,044,425 | +0.22(+0.51%) |
Nov 21, 2022 | 43.30 | 43.40 | 43.17 | 43.19 | 2,151,913 | -0.03(-0.07%) |
Nov 18, 2022 | 43.31 | 43.33 | 43.13 | 43.22 | 1,663,745 | +0.05(+0.11%) |
Nov 17, 2022 | 43.08 | 43.23 | 43.02 | 43.17 | 2,327,236 | -0.29(-0.66%) |
Nov 16, 2022 | 43.32 | 43.47 | 43.25 | 43.46 | 2,232,581 | +0.27(+0.62%) |
Nov 15, 2022 | 43.14 | 43.26 | 43.02 | 43.19 | 1,710,342 | +0.37(+0.87%) |
Nov 14, 2022 | 42.84 | 42.90 | 42.78 | 42.82 | 2,190,026 | -0.16(-0.38%) |
Nov 11, 2022 | 42.80 | 43.01 | 42.80 | 42.98 | 1,174,195 | -0.08(-0.18%) |
Nov 10, 2022 | 42.52 | 43.10 | 42.52 | 43.06 | 2,094,386 | +1.02(+2.42%) |
Nov 09, 2022 | 41.91 | 42.07 | 41.89 | 42.04 | 1,721,018 | +0.08(+0.18%) |
Nov 08, 2022 | 41.86 | 42.04 | 41.83 | 41.96 | 2,274,617 | +0.28(+0.66%) |
Nov 07, 2022 | 41.90 | 41.95 | 41.69 | 41.69 | 1,761,026 | -0.23(-0.54%) |
Nov 04, 2022 | 41.83 | 41.98 | 41.76 | 41.92 | 1,875,077 | +0.07(+0.16%) |
Nov 03, 2022 | 41.62 | 41.90 | 41.61 | 41.85 | 2,414,223 | -0.21(-0.50%) |
Nov 02, 2022 | 42.13 | 42.49 | 42.00 | 42.06 | 2,836,033 | -0.09(-0.20%) |
Nov 01, 2022 | 42.30 | 42.35 | 42.00 | 42.14 | 9,654,754 | +0.12(+0.28%) |
Oct 31, 2022 | 42.09 | 42.16 | 41.90 | 42.03 | 1,727,848 | -0.26(-0.61%) |
Oct 28, 2022 | 42.09 | 42.38 | 42.09 | 42.28 | 1,406,908 | -0.12(-0.29%) |
Oct 27, 2022 | 42.22 | 42.51 | 42.15 | 42.41 | 2,066,762 | +0.35(+0.83%) |
Oct 26, 2022 | 41.87 | 42.19 | 41.87 | 42.05 | 1,339,199 | +0.23(+0.54%) |
Oct 25, 2022 | 41.59 | 41.89 | 41.59 | 41.83 | 1,539,536 | +0.52(+1.26%) |
Oct 24, 2022 | 41.51 | 41.55 | 41.28 | 41.31 | 3,307,393 | -0.08(-0.18%) |
Oct 21, 2022 | 41.17 | 41.50 | 41.06 | 41.38 | 3,973,989 | +0.09(+0.21%) |
Oct 20, 2022 | 41.52 | 41.61 | 41.22 | 41.30 | 3,781,634 | -0.29(-0.71%) |
Oct 19, 2022 | 41.64 | 41.69 | 41.55 | 41.59 | 1,131,141 | -0.46(-1.10%) |
Oct 18, 2022 | 42.16 | 42.16 | 41.85 | 42.05 | 1,693,595 | +0.11(+0.27%) |
Oct 17, 2022 | 42.08 | 42.16 | 41.91 | 41.94 | 2,538,582 | +0.18(+0.43%) |
Oct 14, 2022 | 42.34 | 42.38 | 41.76 | 41.76 | 2,404,744 | -0.29(-0.70%) |
Oct 13, 2022 | 41.69 | 42.21 | 41.64 | 42.05 | 3,494,343 | -0.19(-0.45%) |
Oct 12, 2022 | 42.20 | 42.39 | 42.14 | 42.24 | 11,932,473 | +0.02(+0.04%) |
Oct 11, 2022 | 42.34 | 42.42 | 42.18 | 42.23 | 1,601,463 | -0.04(-0.09%) |
Oct 10, 2022 | 42.31 | 42.48 | 42.12 | 42.26 | 1,256,167 | -0.16(-0.38%) |
Oct 07, 2022 | 42.33 | 42.49 | 42.30 | 42.42 | 1,805,000 | -0.13(-0.31%) |
Oct 06, 2022 | 42.79 | 42.86 | 42.55 | 42.56 | 6,039,972 | -0.27(-0.64%) |
Oct 05, 2022 | 42.75 | 42.86 | 42.60 | 42.83 | 1,322,285 | -0.27(-0.62%) |
Oct 04, 2022 | 43.11 | 43.29 | 43.03 | 43.10 | 2,221,644 | +0.18(+0.42%) |
Oct 03, 2022 | 42.96 | 43.28 | 42.91 | 42.92 | 3,196,884 | +0.29(+0.67%) |
Sep 30, 2022 | 42.88 | 42.97 | 42.55 | 42.63 | 2,337,267 | -0.14(-0.33%) |
Sep 29, 2022 | 42.79 | 42.98 | 42.77 | 42.77 | 1,621,460 | -0.28(-0.66%) |
Sep 28, 2022 | 42.92 | 43.16 | 42.73 | 43.06 | 1,767,550 | +0.81(+1.92%) |
Sep 27, 2022 | 42.12 | 42.36 | 41.88 | 42.24 | 2,862,295 | +0.26(+0.61%) |
Sep 26, 2022 | 42.65 | 42.65 | 41.98 | 41.99 | 3,164,322 | -0.88(-2.05%) |
Sep 23, 2022 | 43.06 | 43.13 | 42.69 | 42.87 | 3,108,627 | -0.29(-0.68%) |
Sep 22, 2022 | 43.50 | 43.50 | 43.12 | 43.16 | 1,930,784 | -0.55(-1.25%) |
Sep 21, 2022 | 43.57 | 43.73 | 43.34 | 43.71 | 1,617,108 | +0.13(+0.30%) |
Sep 20, 2022 | 43.47 | 43.63 | 43.44 | 43.58 | 3,584,453 | -0.14(-0.32%) |
Sep 19, 2022 | 43.65 | 43.82 | 43.62 | 43.72 | 2,926,077 | -0.13(-0.30%) |
Sep 16, 2022 | 43.81 | 43.91 | 43.75 | 43.85 | 1,985,823 | +0.01(+0.02%) |
Sep 15, 2022 | 43.93 | 44.00 | 43.82 | 43.84 | 1,527,405 | -0.21(-0.47%) |
Sep 14, 2022 | 44.00 | 44.14 | 43.99 | 44.05 | 1,037,076 | +0.06(+0.13%) |
Sep 13, 2022 | 44.03 | 44.07 | 43.97 | 43.99 | 2,037,496 | -0.36(-0.81%) |
Sep 12, 2022 | 44.49 | 44.54 | 44.28 | 44.35 | 966,197 | +0.04(+0.09%) |
Sep 09, 2022 | 44.48 | 44.49 | 44.30 | 44.31 | 945,864 | -0.12(-0.28%) |
Sep 08, 2022 | 44.57 | 44.59 | 44.43 | 44.44 | 1,187,177 | -0.14(-0.32%) |
Sep 07, 2022 | 44.49 | 44.62 | 44.41 | 44.58 | 1,206,380 | +0.21(+0.47%) |
Sep 06, 2022 | 44.64 | 44.64 | 44.35 | 44.37 | 2,788,437 | -0.43(-0.97%) |
Sep 02, 2022 | 44.83 | 44.92 | 44.73 | 44.80 | 1,525,898 | +0.13(+0.30%) |
Sep 01, 2022 | 44.72 | 44.77 | 44.49 | 44.67 | 3,031,516 | -0.20(-0.45%) |
Aug 31, 2022 | 44.97 | 45.06 | 44.83 | 44.87 | 751,756 | -0.12(-0.27%) |
Aug 30, 2022 | 44.97 | 45.12 | 44.85 | 44.99 | 907,437 | +0.03(+0.06%) |
Aug 29, 2022 | 44.98 | 45.04 | 44.95 | 44.97 | 1,415,919 | -0.27(-0.60%) |
Aug 26, 2022 | 45.26 | 45.37 | 45.17 | 45.24 | 999,935 | -0.11(-0.25%) |
Aug 25, 2022 | 45.06 | 45.36 | 45.04 | 45.35 | 831,660 | +0.32(+0.71%) |
Aug 24, 2022 | 45.08 | 45.15 | 45.03 | 45.03 | 794,309 | -0.20(-0.44%) |
Aug 23, 2022 | 45.19 | 45.45 | 45.19 | 45.23 | 1,125,168 | -0.03(-0.06%) |
Aug 22, 2022 | 45.33 | 45.41 | 45.24 | 45.26 | 1,000,827 | -0.26(-0.58%) |
Aug 19, 2022 | 45.48 | 45.56 | 45.36 | 45.52 | 1,395,955 | -0.25(-0.56%) |
Aug 18, 2022 | 45.80 | 45.91 | 45.75 | 45.78 | 1,145,694 | +0.06(+0.12%) |
Aug 17, 2022 | 45.71 | 45.83 | 45.63 | 45.72 | 1,056,655 | -0.25(-0.53%) |
Aug 16, 2022 | 46.08 | 46.08 | 45.90 | 45.97 | 1,884,405 | -0.11(-0.25%) |
Aug 15, 2022 | 46.00 | 46.09 | 45.99 | 46.08 | 1,038,686 | +0.13(+0.29%) |
Aug 12, 2022 | 45.86 | 45.95 | 45.80 | 45.95 | 1,181,575 | +0.17(+0.37%) |
Aug 11, 2022 | 46.12 | 46.17 | 45.77 | 45.78 | 1,173,723 | -0.20(-0.43%) |
Aug 10, 2022 | 46.12 | 46.20 | 45.95 | 45.98 | 970,049 | +0.17(+0.37%) |
Aug 09, 2022 | 45.76 | 45.84 | 45.73 | 45.81 | 803,969 | -0.07(-0.14%) |
Aug 08, 2022 | 45.79 | 45.92 | 45.79 | 45.87 | 1,119,591 | +0.21(+0.45%) |
Aug 05, 2022 | 45.58 | 45.73 | 45.52 | 45.66 | 1,784,778 | -0.45(-0.98%) |
Aug 04, 2022 | 46.22 | 46.26 | 46.11 | 46.12 | 1,283,201 | +0.07(+0.14%) |
Aug 03, 2022 | 45.81 | 46.06 | 45.69 | 46.05 | 1,381,461 | +0.20(+0.43%) |
Aug 02, 2022 | 46.48 | 46.50 | 45.84 | 45.85 | 1,221,962 | -0.63(-1.36%) |
Aug 01, 2022 | 46.36 | 46.54 | 46.36 | 46.49 | 1,175,248 | +0.12(+0.26%) |
Jul 29, 2022 | 46.28 | 46.45 | 46.23 | 46.37 | 1,546,743 | +0.02(+0.04%) |
Jul 28, 2022 | 46.24 | 46.37 | 46.22 | 46.35 | 1,744,338 | +0.41(+0.90%) |
Jul 27, 2022 | 45.78 | 46.03 | 45.78 | 45.93 | 859,108 | +0.24(+0.52%) |
Jul 26, 2022 | 45.90 | 45.98 | 45.66 | 45.70 | 900,047 | -0.03(-0.06%) |
Jul 25, 2022 | 45.60 | 45.74 | 45.60 | 45.73 | 1,264,144 | -0.04(-0.08%) |
Jul 22, 2022 | 45.69 | 45.91 | 45.68 | 45.76 | 978,879 | +0.31(+0.68%) |
Jul 21, 2022 | 45.19 | 45.46 | 45.16 | 45.45 | 1,331,642 | +0.41(+0.92%) |
Jul 20, 2022 | 45.24 | 45.31 | 45.03 | 45.04 | 1,049,525 | -0.11(-0.25%) |
Jul 19, 2022 | 45.21 | 45.27 | 45.12 | 45.15 | 973,545 | -0.09(-0.21%) |
Jul 18, 2022 | 45.11 | 45.25 | 45.09 | 45.25 | 1,265,696 | +0.00(+0.00%) |
Jul 15, 2022 | 45.04 | 45.28 | 45.04 | 45.25 | 2,070,266 | +0.15(+0.33%) |
Jul 14, 2022 | 44.95 | 45.13 | 44.86 | 45.10 | 2,077,372 | -0.14(-0.31%) |
Jul 13, 2022 | 44.73 | 45.26 | 44.73 | 45.24 | 3,676,572 | +0.18(+0.40%) |
Jul 12, 2022 | 45.11 | 45.21 | 45.05 | 45.06 | 1,273,766 | +0.06(+0.13%) |
Jul 11, 2022 | 44.94 | 45.10 | 44.94 | 45.00 | 1,085,612 | +0.16(+0.36%) |
Jul 08, 2022 | 44.90 | 44.92 | 44.79 | 44.84 | 1,090,172 | -0.04(-0.08%) |
Jul 07, 2022 | 45.07 | 45.07 | 44.85 | 44.88 | 1,044,417 | -0.18(-0.40%) |
Jul 06, 2022 | 45.47 | 45.53 | 45.04 | 45.06 | 2,322,470 | -0.25(-0.56%) |
Jul 05, 2022 | 45.26 | 45.41 | 45.22 | 45.31 | 1,918,374 | +0.04(+0.08%) |
Jul 01, 2022 | 45.25 | 45.56 | 45.22 | 45.27 | 1,818,528 | +0.43(+0.95%) |
Jun 30, 2022 | 44.77 | 44.95 | 44.77 | 44.85 | 1,228,441 | +0.25(+0.57%) |
Jun 29, 2022 | 44.32 | 44.63 | 44.31 | 44.60 | 4,930,610 | +0.33(+0.74%) |
Jun 28, 2022 | 44.29 | 44.32 | 44.21 | 44.27 | 1,946,276 | +0.04(+0.08%) |
Jun 27, 2022 | 44.29 | 44.40 | 44.22 | 44.23 | 1,940,638 | -0.23(-0.51%) |
Jun 24, 2022 | 44.47 | 44.58 | 44.37 | 44.46 | 1,652,048 | +0.01(+0.02%) |
Jun 23, 2022 | 44.46 | 44.78 | 44.45 | 44.45 | 2,160,775 | +0.18(+0.40%) |
Jun 22, 2022 | 44.25 | 44.38 | 44.25 | 44.27 | 1,645,817 | +0.36(+0.81%) |
Jun 21, 2022 | 43.85 | 44.00 | 43.85 | 43.91 | 2,952,647 | -0.08(-0.17%) |
Jun 17, 2022 | 44.13 | 44.15 | 43.82 | 43.99 | 2,639,990 | +0.04(+0.09%) |
Jun 16, 2022 | 43.55 | 44.01 | 43.48 | 43.95 | 4,174,585 | +0.06(+0.13%) |
Jun 15, 2022 | 43.79 | 43.96 | 43.52 | 43.89 | 2,891,859 | +0.53(+1.21%) |
Jun 14, 2022 | 43.85 | 43.88 | 43.33 | 43.37 | 3,528,023 | -0.38(-0.86%) |
Jun 13, 2022 | 44.14 | 44.20 | 43.62 | 43.74 | 7,570,516 | -0.86(-1.93%) |
Jun 10, 2022 | 44.80 | 44.83 | 44.54 | 44.61 | 2,604,510 | -0.45(-1.00%) |
Jun 09, 2022 | 44.88 | 45.16 | 44.88 | 45.06 | 5,455,245 | +0.11(+0.25%) |
Jun 08, 2022 | 45.07 | 45.14 | 44.94 | 44.94 | 1,142,044 | -0.23(-0.50%) |
Jun 07, 2022 | 45.04 | 45.23 | 45.03 | 45.17 | 1,755,090 | +0.15(+0.33%) |
Jun 06, 2022 | 45.37 | 45.37 | 45.01 | 45.02 | 1,783,281 | -0.33(-0.72%) |
Jun 03, 2022 | 45.31 | 45.48 | 45.30 | 45.35 | 1,013,087 | -0.13(-0.29%) |
Jun 02, 2022 | 45.46 | 45.48 | 45.31 | 45.48 | 1,660,453 | +0.17(+0.37%) |
Jun 01, 2022 | 45.59 | 45.59 | 45.28 | 45.31 | 1,586,099 | -0.21(-0.45%) |
May 31, 2022 | 45.52 | 45.58 | 45.48 | 45.51 | 1,492,290 | -0.33(-0.71%) |
May 27, 2022 | 45.78 | 45.88 | 45.77 | 45.84 | 1,040,408 | +0.16(+0.35%) |
May 26, 2022 | 45.80 | 45.80 | 45.60 | 45.68 | 1,848,174 | -0.05(-0.10%) |
May 25, 2022 | 45.62 | 45.73 | 45.60 | 45.73 | 1,240,665 | +0.12(+0.27%) |
May 24, 2022 | 45.43 | 45.66 | 45.40 | 45.61 | 2,289,189 | +0.33(+0.72%) |
May 23, 2022 | 45.31 | 45.48 | 45.26 | 45.28 | 1,914,088 | -0.15(-0.33%) |
May 20, 2022 | 45.34 | 45.48 | 45.33 | 45.43 | 1,443,910 | +0.12(+0.27%) |
May 19, 2022 | 45.36 | 45.43 | 45.29 | 45.31 | 1,595,375 | +0.12(+0.27%) |
May 18, 2022 | 44.97 | 45.25 | 44.96 | 45.19 | 2,048,745 | +0.15(+0.33%) |
May 17, 2022 | 45.11 | 45.16 | 45.02 | 45.04 | 1,944,228 | -0.29(-0.64%) |
May 16, 2022 | 45.23 | 45.38 | 45.23 | 45.33 | 1,901,699 | +0.20(+0.44%) |
May 13, 2022 | 45.20 | 45.24 | 45.10 | 45.13 | 3,245,859 | -0.20(-0.43%) |
May 12, 2022 | 45.28 | 45.41 | 45.21 | 45.33 | 2,576,779 | +0.20(+0.44%) |
May 11, 2022 | 44.90 | 45.18 | 44.87 | 45.13 | 2,623,096 | +0.15(+0.33%) |
May 10, 2022 | 45.08 | 45.18 | 44.98 | 44.98 | 3,157,002 | +0.13(+0.29%) |
May 09, 2022 | 44.62 | 44.87 | 44.62 | 44.85 | 2,910,775 | +0.25(+0.57%) |
May 06, 2022 | 44.64 | 44.76 | 44.55 | 44.60 | 2,326,738 | -0.13(-0.29%) |
May 05, 2022 | 45.04 | 45.04 | 44.60 | 44.73 | 2,399,333 | -0.43(-0.95%) |
May 04, 2022 | 44.76 | 45.17 | 44.69 | 45.16 | 3,102,861 | +0.29(+0.65%) |
May 03, 2022 | 44.92 | 45.02 | 44.84 | 44.87 | 2,809,789 | +0.06(+0.13%) |
May 02, 2022 | 44.90 | 44.93 | 44.74 | 44.81 | 5,558,351 | -0.29(-0.65%) |
Apr 29, 2022 | 45.15 | 45.31 | 45.09 | 45.10 | 12,624,977 | -0.25(-0.56%) |
Apr 28, 2022 | 45.35 | 45.46 | 45.28 | 45.36 | 13,532,764 | -0.07(-0.14%) |
Apr 27, 2022 | 45.42 | 45.52 | 45.38 | 45.42 | 18,984,420 | -0.02(-0.04%) |
Apr 26, 2022 | 45.44 | 45.53 | 45.37 | 45.44 | 19,615,532 | +0.14(+0.31%) |
Apr 25, 2022 | 45.14 | 45.43 | 45.14 | 45.30 | 4,813,803 | +0.36(+0.81%) |
Apr 22, 2022 | 44.80 | 44.98 | 44.78 | 44.94 | 2,762,471 | -0.07(-0.17%) |
Apr 21, 2022 | 45.19 | 45.22 | 44.86 | 45.01 | 2,900,836 | -0.27(-0.60%) |
Apr 20, 2022 | 45.22 | 45.30 | 45.18 | 45.28 | 1,671,557 | +0.24(+0.54%) |
Apr 19, 2022 | 45.16 | 45.29 | 45.00 | 45.04 | 1,702,486 | -0.35(-0.76%) |
Apr 18, 2022 | 45.46 | 45.51 | 45.37 | 45.38 | 2,400,652 | -0.13(-0.29%) |
Apr 14, 2022 | 45.75 | 45.78 | 45.48 | 45.52 | 2,193,154 | -0.31(-0.67%) |
Apr 13, 2022 | 45.88 | 46.00 | 45.80 | 45.82 | 2,353,389 | +0.03(+0.06%) |
Apr 12, 2022 | 45.82 | 45.95 | 45.77 | 45.80 | 4,184,283 | +0.21(+0.45%) |
Apr 11, 2022 | 45.57 | 45.63 | 45.54 | 45.59 | 3,073,688 | -0.12(-0.27%) |
Apr 08, 2022 | 45.77 | 45.85 | 45.68 | 45.71 | 2,541,403 | -0.28(-0.61%) |
Apr 07, 2022 | 46.02 | 46.09 | 45.95 | 45.99 | 1,535,846 | -0.09(-0.20%) |
Apr 06, 2022 | 46.01 | 46.18 | 45.95 | 46.09 | 2,527,878 | -0.12(-0.26%) |
Apr 05, 2022 | 46.52 | 46.52 | 46.17 | 46.21 | 1,857,697 | -0.39(-0.84%) |
Apr 04, 2022 | 46.57 | 46.61 | 46.53 | 46.60 | 2,444,613 | +0.07(+0.16%) |
Apr 01, 2022 | 46.45 | 46.58 | 46.39 | 46.53 | 2,223,596 | -0.26(-0.55%) |
Mar 31, 2022 | 46.65 | 46.81 | 46.65 | 46.78 | 1,245,329 | +0.05(+0.10%) |
Mar 30, 2022 | 46.50 | 46.76 | 46.49 | 46.74 | 1,401,533 | +0.15(+0.32%) |
Mar 29, 2022 | 46.45 | 46.63 | 46.44 | 46.59 | 2,802,565 | +0.25(+0.54%) |
Mar 28, 2022 | 46.27 | 46.36 | 46.27 | 46.34 | 2,579,335 | +0.08(+0.18%) |
Mar 25, 2022 | 46.51 | 46.55 | 46.23 | 46.25 | 3,459,179 | -0.41(-0.88%) |
Mar 24, 2022 | 46.81 | 46.81 | 46.66 | 46.66 | 1,575,440 | -0.25(-0.54%) |
Mar 23, 2022 | 46.76 | 46.95 | 46.76 | 46.91 | 3,035,580 | +0.21(+0.44%) |
Mar 22, 2022 | 46.65 | 46.76 | 46.65 | 46.71 | 2,332,921 | -0.08(-0.18%) |
Mar 21, 2022 | 47.04 | 47.04 | 46.77 | 46.79 | 1,827,163 | -0.40(-0.85%) |
Mar 18, 2022 | 47.21 | 47.32 | 47.16 | 47.19 | 2,371,810 | +0.09(+0.20%) |
Mar 17, 2022 | 47.14 | 47.18 | 47.05 | 47.10 | 1,476,075 | +0.05(+0.10%) |
Mar 16, 2022 | 47.06 | 47.14 | 46.81 | 47.05 | 3,494,510 | -0.05(-0.10%) |
Mar 15, 2022 | 47.27 | 47.32 | 47.09 | 47.10 | 1,505,606 | +0.03(+0.06%) |
Mar 14, 2022 | 47.26 | 47.27 | 47.06 | 47.07 | 2,461,956 | -0.40(-0.85%) |
Mar 11, 2022 | 47.52 | 47.58 | 47.46 | 47.47 | 982,879 | -0.03(-0.06%) |
Mar 10, 2022 | 47.53 | 47.47 | 47.50 | 2,357,173 | -0.18(-0.37%) | |
Mar 09, 2022 | 47.66 | 47.73 | 47.64 | 47.68 | 1,613,495 | -0.05(-0.10%) |
Mar 08, 2022 | 47.80 | 47.81 | 47.70 | 47.73 | 1,334,537 | -0.20(-0.41%) |
Mar 07, 2022 | 47.92 | 48.02 | 47.90 | 47.92 | 1,500,576 | -0.17(-0.35%) |
Mar 04, 2022 | 48.04 | 48.20 | 48.04 | 48.09 | 1,568,891 | +0.16(+0.33%) |
Mar 03, 2022 | 47.85 | 47.93 | 47.78 | 47.93 | 3,696,749 | +0.23(+0.49%) |
Mar 02, 2022 | 48.10 | 48.10 | 47.70 | 47.70 | 2,507,083 | -0.52(-1.08%) |
Mar 01, 2022 | 48.11 | 48.35 | 48.11 | 48.22 | 1,522,127 | +0.25(+0.52%) |
Feb 28, 2022 | 47.88 | 48.03 | 47.88 | 47.97 | 1,387,688 | +0.22(+0.47%) |
Feb 25, 2022 | 47.65 | 47.75 | 47.61 | 47.75 | 1,834,935 | +0.10(+0.22%) |
Feb 24, 2022 | 47.74 | 47.76 | 47.61 | 47.64 | 2,068,199 | +0.06(+0.12%) |
Feb 23, 2022 | 47.64 | 47.65 | 47.55 | 47.59 | 1,685,992 | -0.15(-0.31%) |
Feb 22, 2022 | 47.75 | 47.76 | 47.66 | 47.74 | 1,726,250 | -0.07(-0.14%) |
Feb 18, 2022 | 47.80 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 47.67 | 47.80 | 47.67 | 47.79 | 1,988,989 | +0.12(+0.25%) |
Feb 16, 2022 | 47.68 | 47.73 | 47.62 | 47.67 | 1,870,542 | -0.01(-0.02%) |
Feb 15, 2022 | 47.60 | 47.71 | 47.60 | 47.68 | 1,125,297 | +0.02(+0.04%) |
Feb 14, 2022 | 47.70 | 47.73 | 47.60 | 47.66 | 3,363,540 | -0.21(-0.45%) |
Feb 11, 2022 | 47.75 | 47.89 | 47.59 | 47.88 | 2,672,975 | +0.25(+0.53%) |
Feb 10, 2022 | 47.75 | 47.81 | 47.58 | 47.62 | 4,706,106 | -0.35(-0.72%) |
Feb 09, 2022 | 48.03 | 48.07 | 47.97 | 47.97 | 5,337,721 | -0.07(-0.14%) |
Feb 08, 2022 | 48.10 | 48.10 | 48.03 | 48.04 | 9,130,618 | -0.14(-0.29%) |
Feb 07, 2022 | 48.18 | 48.22 | 48.16 | 48.18 | 2,141,860 | +0.03(+0.06%) |
Feb 04, 2022 | 48.30 | 48.30 | 48.10 | 48.15 | 1,928,002 | -0.23(-0.48%) |
Feb 03, 2022 | 48.41 | 48.38 | 1,066,795 | -0.13(-0.27%) | ||
Feb 02, 2022 | 48.48 | 48.57 | 48.48 | 48.51 | 1,461,556 | +0.04(+0.08%) |