Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.95 | 46.96 | 46.93 | 46.95 | 6,199,337 | +0.01(+0.02%) |
Dec 29, 2022 | 46.94 | 46.95 | 46.93 | 46.94 | 6,787,063 | +0.03(+0.06%) |
Dec 28, 2022 | 46.92 | 46.92 | 46.91 | 46.91 | 6,766,428 | +0.01(+0.02%) |
Dec 27, 2022 | 46.91 | 46.91 | 46.91 | 46.91 | 3,593,028 | +0.00(+0.00%) |
Dec 23, 2022 | 46.91 | 46.91 | 46.90 | 46.91 | 3,999,700 | +0.01(+0.02%) |
Dec 22, 2022 | 46.88 | 46.90 | 46.88 | 46.90 | 5,704,944 | +0.01(+0.02%) |
Dec 21, 2022 | 46.88 | 46.89 | 46.87 | 46.89 | 5,888,869 | +0.02(+0.04%) |
Dec 20, 2022 | 46.87 | 46.88 | 46.86 | 46.87 | 5,400,570 | +0.02(+0.04%) |
Dec 19, 2022 | 46.86 | 46.86 | 46.85 | 46.85 | 5,923,633 | +0.00(+0.00%) |
Dec 16, 2022 | 46.83 | 46.85 | 46.82 | 46.85 | 4,914,386 | +0.02(+0.04%) |
Dec 15, 2022 | 46.82 | 46.83 | 46.81 | 46.83 | 6,290,399 | +0.02(+0.05%) |
Dec 14, 2022 | 46.83 | 46.84 | 46.81 | 46.81 | 7,479,975 | +0.00(+0.00%) |
Dec 13, 2022 | 46.82 | 46.83 | 46.81 | 46.81 | 4,771,954 | +0.02(+0.04%) |
Dec 12, 2022 | 46.80 | 46.81 | 46.79 | 46.79 | 4,154,081 | +0.00(+0.00%) |
Dec 09, 2022 | 46.80 | 46.81 | 46.79 | 46.79 | 15,486,648 | +0.00(+0.00%) |
Dec 08, 2022 | 46.78 | 46.80 | 46.77 | 46.79 | 6,879,218 | +0.02(+0.04%) |
Dec 07, 2022 | 46.77 | 46.78 | 46.76 | 46.77 | 4,509,120 | +0.01(+0.02%) |
Dec 06, 2022 | 46.75 | 46.77 | 46.75 | 46.76 | 5,409,189 | +0.02(+0.04%) |
Dec 05, 2022 | 46.75 | 46.76 | 46.74 | 46.74 | 5,038,738 | -0.01(-0.02%) |
Dec 02, 2022 | 46.74 | 46.76 | 46.72 | 46.75 | 6,054,459 | +0.02(+0.04%) |
Dec 01, 2022 | 46.73 | 46.73 | 46.72 | 46.73 | 6,537,849 | +0.01(+0.02%) |
Nov 30, 2022 | 46.71 | 46.73 | 46.71 | 46.72 | 5,501,406 | +0.02(+0.04%) |
Nov 29, 2022 | 46.70 | 46.71 | 46.70 | 46.71 | 3,521,862 | +0.01(+0.02%) |
Nov 28, 2022 | 46.69 | 46.71 | 46.69 | 46.70 | 4,662,439 | +0.02(+0.04%) |
Nov 25, 2022 | 46.69 | 46.70 | 46.67 | 46.68 | 1,958,493 | -0.01(-0.02%) |
Nov 23, 2022 | 46.68 | 46.69 | 46.66 | 46.69 | 3,233,470 | +0.03(+0.06%) |
Nov 22, 2022 | 46.65 | 46.67 | 46.65 | 46.66 | 5,540,685 | +0.02(+0.04%) |
Nov 21, 2022 | 46.65 | 46.65 | 46.64 | 46.64 | 5,220,820 | +0.01(+0.02%) |
Nov 18, 2022 | 46.63 | 46.64 | 46.62 | 46.63 | 3,065,536 | +0.00(+0.00%) |
Nov 17, 2022 | 46.62 | 46.63 | 46.61 | 46.63 | 4,713,727 | +0.02(+0.04%) |
Nov 16, 2022 | 46.61 | 46.63 | 46.61 | 46.61 | 3,980,667 | +0.00(+0.00%) |
Nov 15, 2022 | 46.60 | 46.62 | 46.60 | 46.61 | 6,594,265 | +0.03(+0.06%) |
Nov 14, 2022 | 46.58 | 46.59 | 46.58 | 46.58 | 3,639,624 | +0.00(+0.00%) |
Nov 11, 2022 | 46.58 | 46.59 | 46.57 | 46.58 | 3,763,964 | +0.02(+0.04%) |
Nov 10, 2022 | 46.56 | 46.58 | 46.56 | 46.57 | 5,385,902 | +0.01(+0.02%) |
Nov 09, 2022 | 46.55 | 46.56 | 46.54 | 46.56 | 7,345,104 | +0.00(+0.00%) |
Nov 08, 2022 | 46.55 | 46.56 | 46.54 | 46.56 | 5,153,684 | +0.04(+0.08%) |
Nov 07, 2022 | 46.52 | 46.54 | 46.52 | 46.52 | 2,897,954 | -0.01(-0.02%) |
Nov 04, 2022 | 46.50 | 46.53 | 46.50 | 46.53 | 4,440,160 | +0.04(+0.08%) |
Nov 03, 2022 | 46.51 | 46.51 | 46.49 | 46.49 | 4,147,655 | -0.01(-0.02%) |
Nov 02, 2022 | 46.50 | 46.50 | 3,949,907 | +0.01(+0.02%) | ||
Nov 01, 2022 | 46.49 | 46.51 | 46.48 | 46.49 | 4,053,601 | +0.02(+0.05%) |
Oct 31, 2022 | 46.47 | 46.48 | 46.47 | 46.47 | 5,620,687 | +0.01(+0.02%) |
Oct 28, 2022 | 46.48 | 46.48 | 46.45 | 46.46 | 24,563,076 | -0.02(-0.04%) |
Oct 27, 2022 | 46.49 | 46.49 | 46.48 | 46.48 | 4,007,638 | +0.01(+0.02%) |
Oct 26, 2022 | 46.49 | 46.49 | 46.47 | 46.47 | 4,543,248 | -0.03(-0.06%) |
Oct 25, 2022 | 46.49 | 46.49 | 46.48 | 46.49 | 3,977,557 | +0.03(+0.06%) |
Oct 24, 2022 | 46.48 | 46.49 | 46.47 | 46.47 | 4,492,698 | -0.02(-0.04%) |
Oct 21, 2022 | 46.47 | 46.49 | 46.46 | 46.49 | 10,908,775 | +0.03(+0.06%) |
Oct 20, 2022 | 46.46 | 46.47 | 46.45 | 46.46 | 4,810,992 | +0.00(+0.00%) |
Oct 19, 2022 | 46.47 | 46.47 | 46.45 | 46.46 | 3,370,829 | +0.00(+0.00%) |
Oct 18, 2022 | 46.47 | 46.47 | 46.46 | 46.46 | 4,318,664 | +0.00(+0.00%) |
Oct 17, 2022 | 46.45 | 46.46 | 46.44 | 46.46 | 3,701,504 | +0.02(+0.04%) |
Oct 14, 2022 | 46.46 | 46.47 | 46.44 | 46.44 | 3,616,159 | -0.02(-0.04%) |
Oct 13, 2022 | 46.46 | 46.47 | 46.45 | 46.46 | 3,658,058 | -0.01(-0.02%) |
Oct 12, 2022 | 46.46 | 46.48 | 46.45 | 46.47 | 4,217,685 | +0.02(+0.04%) |
Oct 11, 2022 | 46.46 | 46.47 | 46.45 | 46.45 | 3,799,729 | +0.00(+0.00%) |
Oct 10, 2022 | 46.47 | 46.47 | 46.44 | 46.45 | 3,301,950 | +0.00(+0.00%) |
Oct 07, 2022 | 46.46 | 46.46 | 46.45 | 46.45 | 3,866,490 | +0.00(+0.00%) |
Oct 06, 2022 | 46.47 | 46.47 | 46.45 | 46.45 | 3,591,034 | +0.01(+0.02%) |
Oct 05, 2022 | 46.45 | 46.46 | 46.44 | 46.44 | 3,923,471 | -0.01(-0.02%) |
Oct 04, 2022 | 46.45 | 46.46 | 46.44 | 46.45 | 6,731,028 | +0.02(+0.04%) |
Oct 03, 2022 | 46.46 | 46.46 | 46.43 | 46.43 | 8,226,803 | -0.02(-0.03%) |
Sep 30, 2022 | 46.45 | 46.45 | 46.43 | 46.45 | 5,586,534 | +0.02(+0.04%) |
Sep 29, 2022 | 46.46 | 46.46 | 46.43 | 46.43 | 6,998,892 | -0.04(-0.08%) |
Sep 28, 2022 | 46.46 | 46.47 | 46.45 | 46.46 | 6,342,254 | +0.03(+0.06%) |
Sep 27, 2022 | 46.45 | 46.45 | 46.43 | 46.44 | 6,532,977 | +0.01(+0.02%) |
Sep 26, 2022 | 46.42 | 46.44 | 46.41 | 46.43 | 6,644,470 | -0.01(-0.02%) |
Sep 23, 2022 | 46.44 | 46.46 | 46.43 | 46.44 | 12,636,452 | +0.00(+0.00%) |
Sep 22, 2022 | 46.45 | 46.45 | 46.43 | 46.44 | 5,709,000 | +0.00(+0.00%) |
Sep 21, 2022 | 46.44 | 46.45 | 46.43 | 46.44 | 3,853,475 | +0.01(+0.02%) |
Sep 20, 2022 | 46.43 | 46.45 | 46.43 | 46.43 | 3,716,196 | +0.00(+0.00%) |
Sep 19, 2022 | 46.42 | 46.44 | 46.42 | 46.43 | 3,546,675 | +0.00(+0.00%) |
Sep 16, 2022 | 46.44 | 46.45 | 46.42 | 46.43 | 9,410,328 | -0.01(-0.02%) |
Sep 15, 2022 | 46.46 | 46.46 | 46.43 | 46.44 | 3,282,308 | -0.01(-0.02%) |
Sep 14, 2022 | 46.44 | 46.46 | 46.44 | 46.45 | 2,847,486 | +0.01(+0.02%) |
Sep 13, 2022 | 46.45 | 46.46 | 46.44 | 46.44 | 3,478,648 | -0.01(-0.02%) |
Sep 12, 2022 | 46.46 | 46.46 | 46.45 | 46.45 | 7,625,246 | -0.01(-0.02%) |
Sep 09, 2022 | 46.45 | 46.46 | 46.45 | 46.46 | 2,754,483 | +0.01(+0.02%) |
Sep 08, 2022 | 46.45 | 46.46 | 46.44 | 46.45 | 3,799,982 | +0.00(+0.00%) |
Sep 07, 2022 | 46.43 | 46.46 | 46.43 | 46.45 | 3,861,116 | +0.02(+0.05%) |
Sep 06, 2022 | 46.45 | 46.45 | 46.42 | 46.42 | 3,442,859 | -0.02(-0.05%) |
Sep 02, 2022 | 46.42 | 46.45 | 46.42 | 46.45 | 3,451,852 | +0.02(+0.04%) |
Sep 01, 2022 | 46.43 | 46.43 | 46.40 | 46.43 | 4,250,209 | +0.01(+0.02%) |
Aug 31, 2022 | 46.43 | 46.43 | 46.40 | 46.42 | 9,194,772 | -0.01(-0.02%) |
Aug 30, 2022 | 46.43 | 46.43 | 46.42 | 46.43 | 21,949,316 | +0.02(+0.04%) |
Aug 29, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 6,630,190 | +0.00(+0.00%) |
Aug 26, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 2,217,031 | +0.01(+0.02%) |
Aug 25, 2022 | 46.41 | 46.42 | 46.40 | 46.40 | 3,734,447 | -0.01(-0.03%) |
Aug 24, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 3,235,704 | +0.00(+0.01%) |
Aug 23, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 4,092,346 | +0.01(+0.02%) |
Aug 22, 2022 | 46.40 | 46.41 | 46.39 | 46.40 | 7,187,051 | +0.02(+0.04%) |
Aug 19, 2022 | 46.39 | 46.39 | 46.38 | 46.38 | 3,318,293 | -0.01(-0.02%) |
Aug 18, 2022 | 46.40 | 46.40 | 46.38 | 46.39 | 3,805,708 | +0.01(+0.02%) |
Aug 17, 2022 | 46.38 | 46.38 | 46.37 | 46.38 | 3,356,229 | +0.00(+0.00%) |
Aug 16, 2022 | 46.37 | 46.38 | 46.36 | 46.38 | 3,869,088 | +0.03(+0.06%) |
Aug 15, 2022 | 46.35 | 46.37 | 46.34 | 46.35 | 3,572,922 | +0.00(+0.00%) |
Aug 12, 2022 | 46.34 | 46.36 | 46.33 | 46.35 | 3,542,644 | +0.02(+0.04%) |
Aug 11, 2022 | 46.34 | 46.34 | 46.33 | 46.33 | 2,803,302 | +0.01(+0.02%) |
Aug 10, 2022 | 46.32 | 46.34 | 46.31 | 46.32 | 4,258,872 | +0.01(+0.03%) |
Aug 09, 2022 | 46.32 | 46.32 | 46.31 | 46.31 | 4,368,960 | -0.01(-0.03%) |
Aug 08, 2022 | 46.30 | 46.32 | 46.30 | 46.32 | 3,844,853 | +0.02(+0.04%) |
Aug 05, 2022 | 46.30 | 46.31 | 46.29 | 46.31 | 2,851,218 | +0.00(+0.00%) |
Aug 04, 2022 | 46.31 | 46.31 | 46.30 | 46.31 | 4,695,041 | +0.01(+0.02%) |
Aug 03, 2022 | 46.29 | 46.31 | 46.29 | 46.30 | 5,875,653 | +0.00(+0.00%) |
Aug 02, 2022 | 46.30 | 46.31 | 46.29 | 46.30 | 3,062,450 | +0.00(+0.00%) |
Aug 01, 2022 | 46.30 | 46.30 | 46.29 | 46.30 | 3,083,470 | +0.02(+0.04%) |
Jul 29, 2022 | 46.29 | 46.29 | 46.27 | 46.28 | 4,920,558 | -0.02(-0.04%) |
Jul 28, 2022 | 46.30 | 46.30 | 46.28 | 46.30 | 3,060,203 | +0.02(+0.04%) |
Jul 27, 2022 | 46.28 | 46.28 | 46.26 | 46.28 | 2,587,917 | +0.01(+0.02%) |
Jul 26, 2022 | 46.28 | 46.28 | 46.26 | 46.27 | 2,809,421 | +0.01(+0.02%) |
Jul 25, 2022 | 46.26 | 46.27 | 46.26 | 46.26 | 3,280,822 | -0.02(-0.04%) |
Jul 22, 2022 | 46.26 | 46.28 | 46.26 | 46.28 | 2,986,653 | +0.01(+0.02%) |
Jul 21, 2022 | 46.26 | 46.27 | 46.25 | 46.27 | 3,019,483 | +0.03(+0.06%) |
Jul 20, 2022 | 46.25 | 46.26 | 46.24 | 46.24 | 2,741,028 | +0.00(+0.00%) |
Jul 19, 2022 | 46.25 | 46.25 | 46.23 | 46.24 | 3,914,138 | +0.02(+0.04%) |
Jul 18, 2022 | 46.22 | 46.24 | 46.22 | 46.22 | 11,059,205 | -0.02(-0.04%) |
Jul 15, 2022 | 46.22 | 46.24 | 46.22 | 46.24 | 3,065,652 | +0.00(+0.01%) |
Jul 14, 2022 | 46.21 | 46.24 | 46.20 | 46.24 | 5,223,989 | +0.00(+0.01%) |
Jul 13, 2022 | 46.22 | 46.25 | 46.21 | 46.23 | 4,199,643 | +0.00(+0.00%) |
Jul 12, 2022 | 46.22 | 46.25 | 46.21 | 46.23 | 3,472,749 | +0.02(+0.04%) |
Jul 11, 2022 | 46.21 | 46.21 | 46.20 | 46.21 | 1,845,835 | +0.01(+0.02%) |
Jul 08, 2022 | 46.19 | 46.21 | 46.19 | 46.20 | 2,980,288 | +0.01(+0.02%) |
Jul 07, 2022 | 46.20 | 46.21 | 46.19 | 46.19 | 3,610,261 | +0.00(+0.00%) |
Jul 06, 2022 | 46.19 | 46.21 | 46.19 | 46.19 | 4,564,374 | +0.00(+0.00%) |
Jul 05, 2022 | 46.17 | 46.19 | 46.17 | 46.19 | 8,746,902 | +0.03(+0.06%) |
Jul 01, 2022 | 46.22 | 46.22 | 46.17 | 46.17 | 23,234,608 | -0.04(-0.08%) |
Jun 30, 2022 | 46.20 | 46.22 | 46.20 | 46.20 | 12,062,249 | +0.00(+0.00%) |
Jun 29, 2022 | 46.20 | 46.20 | 46.19 | 46.20 | 3,675,511 | +0.01(+0.02%) |
Jun 28, 2022 | 46.19 | 46.20 | 46.18 | 46.20 | 4,524,760 | +0.02(+0.04%) |
Jun 27, 2022 | 46.19 | 46.20 | 46.18 | 46.18 | 3,243,774 | -0.01(-0.02%) |
Jun 24, 2022 | 46.19 | 46.20 | 46.19 | 46.19 | 2,656,075 | -0.01(-0.02%) |
Jun 23, 2022 | 46.20 | 46.20 | 46.19 | 46.20 | 6,478,664 | +0.00(+0.00%) |
Jun 22, 2022 | 46.20 | 46.20 | 46.18 | 46.20 | 4,539,393 | +0.02(+0.04%) |
Jun 21, 2022 | 46.17 | 46.18 | 46.15 | 46.18 | 7,084,456 | -0.02(-0.04%) |
Jun 17, 2022 | 46.19 | 46.20 | 46.17 | 46.20 | 4,672,810 | +0.00(+0.00%) |
Jun 16, 2022 | 46.18 | 46.20 | 46.17 | 46.20 | 4,436,423 | +0.01(+0.02%) |
Jun 15, 2022 | 46.17 | 46.19 | 46.15 | 46.19 | 4,553,269 | +0.00(+0.00%) |
Jun 14, 2022 | 46.20 | 46.21 | 46.18 | 46.19 | 6,048,601 | -0.04(-0.08%) |
Jun 13, 2022 | 46.21 | 46.24 | 46.20 | 46.22 | 24,630,324 | -0.02(-0.04%) |
Jun 10, 2022 | 46.26 | 46.27 | 46.23 | 46.24 | 3,670,148 | -0.03(-0.06%) |
Jun 09, 2022 | 46.27 | 46.28 | 46.26 | 46.27 | 2,494,907 | -0.01(-0.02%) |
Jun 08, 2022 | 46.27 | 46.29 | 46.27 | 46.28 | 2,932,049 | +0.00(+0.00%) |
Jun 07, 2022 | 46.26 | 46.31 | 46.26 | 46.28 | 6,936,925 | +0.01(+0.02%) |
Jun 06, 2022 | 46.27 | 46.28 | 46.26 | 46.27 | 2,295,403 | +0.00(+0.00%) |
Jun 03, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 3,145,746 | -0.00(-0.01%) |
Jun 02, 2022 | 46.23 | 46.28 | 46.23 | 46.27 | 4,835,785 | +0.04(+0.09%) |
Jun 01, 2022 | 46.24 | 46.26 | 46.23 | 46.23 | 11,289,810 | +0.01(+0.01%) |
May 31, 2022 | 46.25 | 46.27 | 46.23 | 46.23 | 14,265,204 | -0.04(-0.08%) |
May 27, 2022 | 46.25 | 46.26 | 46.25 | 46.26 | 2,614,716 | +0.02(+0.04%) |
May 26, 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 2,944,881 | +0.01(+0.02%) |
May 25, 2022 | 46.25 | 46.25 | 46.23 | 46.24 | 3,252,214 | -0.01(-0.02%) |
May 24, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 10,581,484 | +0.02(+0.04%) |
May 23, 2022 | 46.23 | 46.24 | 46.22 | 46.23 | 3,170,654 | -0.01(-0.02%) |
May 20, 2022 | 46.24 | 46.25 | 46.23 | 46.24 | 3,529,698 | -0.02(-0.04%) |
May 19, 2022 | 46.23 | 46.25 | 46.23 | 46.25 | 3,574,287 | +0.04(+0.08%) |
May 18, 2022 | 46.23 | 46.25 | 46.22 | 46.22 | 3,798,305 | -0.02(-0.04%) |
May 17, 2022 | 46.23 | 46.25 | 46.22 | 46.24 | 3,847,172 | +0.01(+0.02%) |
May 16, 2022 | 46.24 | 46.25 | 46.23 | 46.23 | 4,657,921 | -0.03(-0.06%) |
May 13, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 12,316,649 | -0.03(-0.06%) |
May 12, 2022 | 46.25 | 46.36 | 46.23 | 46.28 | 6,431,501 | +0.05(+0.10%) |
May 11, 2022 | 46.25 | 46.25 | 46.22 | 46.24 | 6,190,981 | -0.00(-0.01%) |
May 10, 2022 | 46.24 | 46.25 | 46.24 | 46.24 | 2,741,106 | -0.01(-0.02%) |
May 09, 2022 | 46.25 | 46.25 | 46.24 | 46.25 | 4,894,664 | +0.01(+0.03%) |
May 06, 2022 | 46.24 | 46.25 | 46.24 | 46.24 | 4,463,774 | -0.01(-0.02%) |
May 05, 2022 | 46.25 | 46.25 | 46.21 | 46.25 | 4,177,294 | -0.01(-0.03%) |
May 04, 2022 | 46.24 | 46.26 | 46.23 | 46.26 | 3,284,256 | +0.01(+0.03%) |
May 03, 2022 | 46.25 | 46.25 | 46.24 | 46.25 | 5,054,218 | +0.00(+0.00%) |
May 02, 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 3,486,293 | -0.00(-0.01%) |
Apr 29, 2022 | 46.26 | 46.26 | 46.25 | 46.25 | 3,001,591 | -0.02(-0.04%) |
Apr 28, 2022 | 46.27 | 46.27 | 46.26 | 46.27 | 2,966,287 | +0.00(+0.00%) |
Apr 27, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 3,003,603 | +0.00(+0.00%) |
Apr 26, 2022 | 46.26 | 46.27 | 46.25 | 46.27 | 3,841,262 | +0.02(+0.04%) |
Apr 25, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 2,945,333 | +0.01(+0.02%) |
Apr 22, 2022 | 46.23 | 46.24 | 46.22 | 46.24 | 3,050,512 | +0.01(+0.02%) |
Apr 21, 2022 | 46.25 | 46.26 | 46.23 | 46.23 | 2,916,565 | -0.02(-0.04%) |
Apr 20, 2022 | 46.25 | 46.26 | 46.25 | 46.25 | 2,853,486 | +0.00(+0.00%) |
Apr 19, 2022 | 46.26 | 46.27 | 46.25 | 46.25 | 3,150,020 | +0.00(+0.01%) |
Apr 18, 2022 | 46.23 | 46.26 | 46.23 | 46.24 | 5,160,833 | +0.01(+0.03%) |
Apr 14, 2022 | 46.25 | 46.26 | 46.23 | 46.23 | 3,228,054 | -0.03(-0.06%) |
Apr 13, 2022 | 46.26 | 46.27 | 46.25 | 46.26 | 3,781,754 | +0.00(+0.00%) |
Apr 12, 2022 | 46.26 | 46.27 | 46.26 | 46.26 | 3,553,519 | -0.00(-0.01%) |
Apr 11, 2022 | 46.27 | 46.28 | 46.26 | 46.26 | 4,052,549 | -0.00(-0.01%) |
Apr 08, 2022 | 46.27 | 46.29 | 46.27 | 46.27 | 2,907,365 | -0.01(-0.03%) |
Apr 07, 2022 | 46.27 | 46.29 | 46.27 | 46.28 | 3,812,169 | +0.00(+0.01%) |
Apr 06, 2022 | 46.23 | 46.29 | 46.23 | 46.28 | 7,349,655 | +0.05(+0.10%) |
Apr 05, 2022 | 46.24 | 46.26 | 46.23 | 46.23 | 4,893,688 | -0.05(-0.10%) |
Apr 04, 2022 | 46.25 | 46.28 | 46.25 | 46.28 | 2,694,185 | +0.03(+0.06%) |
Apr 01, 2022 | 46.26 | 46.28 | 46.25 | 46.25 | 2,572,428 | -0.02(-0.05%) |
Mar 31, 2022 | 46.26 | 46.27 | 46.26 | 46.27 | 3,362,080 | +0.02(+0.04%) |
Mar 30, 2022 | 46.26 | 46.26 | 46.26 | 46.26 | 4,542,402 | +0.00(+0.00%) |
Mar 29, 2022 | 46.26 | 46.26 | 46.25 | 46.26 | 4,028,541 | +0.01(+0.02%) |
Mar 28, 2022 | 46.25 | 46.26 | 46.24 | 46.25 | 5,308,854 | +0.00(+0.00%) |
Mar 25, 2022 | 46.25 | 46.26 | 46.24 | 46.25 | 3,565,178 | -0.02(-0.04%) |
Mar 24, 2022 | 46.28 | 46.28 | 46.25 | 46.26 | 4,844,267 | +0.02(+0.04%) |
Mar 23, 2022 | 46.23 | 46.25 | 46.23 | 46.25 | 3,358,852 | +0.02(+0.04%) |
Mar 22, 2022 | 46.23 | 46.24 | 46.22 | 46.23 | 2,160,498 | +0.00(+0.00%) |
Mar 21, 2022 | 46.26 | 46.26 | 46.23 | 46.23 | 3,452,186 | -0.03(-0.06%) |
Mar 18, 2022 | 46.26 | 46.26 | 46.24 | 46.26 | 3,344,646 | +0.02(+0.04%) |
Mar 17, 2022 | 46.24 | 46.26 | 46.24 | 46.24 | 3,174,230 | -0.01(-0.02%) |
Mar 16, 2022 | 46.23 | 46.26 | 46.22 | 46.25 | 2,497,050 | +0.00(+0.00%) |
Mar 15, 2022 | 46.24 | 46.26 | 46.23 | 46.25 | 3,807,004 | +0.01(+0.02%) |
Mar 14, 2022 | 46.24 | 46.25 | 46.23 | 46.24 | 3,346,599 | -0.02(-0.04%) |
Mar 11, 2022 | 46.24 | 46.26 | 46.24 | 46.26 | 3,311,693 | +0.00(+0.00%) |
Mar 10, 2022 | 46.26 | 46.26 | 4,541,363 | -0.02(-0.04%) | ||
Mar 09, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 6,567,952 | -0.01(-0.02%) |
Mar 08, 2022 | 46.28 | 46.30 | 46.27 | 46.28 | 6,592,024 | -0.01(-0.02%) |
Mar 07, 2022 | 46.31 | 46.32 | 46.28 | 46.29 | 3,954,049 | -0.04(-0.08%) |
Mar 04, 2022 | 46.33 | 46.35 | 46.33 | 46.33 | 3,347,365 | +0.00(+0.00%) |
Mar 03, 2022 | 46.33 | 46.34 | 46.32 | 46.33 | 2,806,281 | +0.00(+0.01%) |
Mar 02, 2022 | 46.35 | 46.37 | 46.32 | 46.32 | 3,769,859 | -0.04(-0.09%) |
Mar 01, 2022 | 46.34 | 46.37 | 46.34 | 46.37 | 6,949,640 | +0.03(+0.06%) |
Feb 28, 2022 | 46.33 | 46.35 | 46.33 | 46.34 | 3,940,803 | +0.00(+0.01%) |
Feb 25, 2022 | 46.33 | 46.34 | 46.33 | 46.33 | 3,100,994 | -0.04(-0.08%) |
Feb 24, 2022 | 46.34 | 46.39 | 46.34 | 46.37 | 10,687,117 | +0.02(+0.04%) |
Feb 23, 2022 | 46.34 | 46.36 | 46.34 | 46.35 | 5,639,072 | +0.00(+0.00%) |
Feb 22, 2022 | 46.35 | 46.36 | 46.35 | 46.35 | 3,574,919 | -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 | 5,093,586 | +0.02(+0.04%) |
Feb 16, 2022 | 46.35 | 46.37 | 46.35 | 46.36 | 2,385,562 | +0.00(+0.00%) |
Feb 15, 2022 | 46.34 | 46.37 | 46.34 | 46.36 | 3,085,320 | +0.03(+0.06%) |
Feb 14, 2022 | 46.35 | 46.36 | 46.33 | 46.33 | 3,531,361 | -0.03(-0.06%) |
Feb 11, 2022 | 46.36 | 46.37 | 46.35 | 46.36 | 2,700,923 | +0.00(+0.00%) |
Feb 10, 2022 | 46.37 | 46.39 | 46.34 | 46.36 | 4,696,495 | -0.03(-0.06%) |
Feb 09, 2022 | 46.37 | 46.40 | 46.37 | 46.39 | 3,914,277 | +0.02(+0.04%) |
Feb 08, 2022 | 46.38 | 46.39 | 46.36 | 46.37 | 3,219,367 | -0.02(-0.04%) |
Feb 07, 2022 | 46.37 | 46.40 | 46.37 | 46.39 | 2,087,513 | +0.01(+0.02%) |
Feb 04, 2022 | 46.40 | 46.40 | 46.38 | 46.38 | 2,963,710 | -0.02(-0.05%) |
Feb 03, 2022 | 46.40 | 46.39 | 46.40 | 2,792,380 | +0.00(+0.01%) | |
Feb 02, 2022 | 46.41 | 46.41 | 46.40 | 46.40 | 2,708,297 | +0.00(+0.00%) |
Feb 01, 2022 | 46.41 | 46.41 | 46.39 | 46.40 | 3,663,348 | -0.03(-0.06%) |
Jan 31, 2022 | 46.41 | 46.42 | 46.42 | 17,317,732 | +0.02(+0.04%) | |
Jan 28, 2022 | 46.38 | 46.42 | 46.38 | 46.41 | 4,289,146 | +0.03(+0.06%) |
Jan 27, 2022 | 46.37 | 46.39 | 46.37 | 46.38 | 2,745,722 | +0.00(+0.00%) |
Jan 26, 2022 | 46.40 | 46.41 | 46.38 | 46.38 | 5,190,666 | -0.01(-0.02%) |
Jan 25, 2022 | 46.39 | 46.41 | 46.39 | 46.39 | 3,356,601 | -0.01(-0.02%) |
Jan 24, 2022 | 46.40 | 46.41 | 46.39 | 46.40 | 6,105,424 | +0.00(+0.00%) |
Jan 21, 2022 | 46.40 | 46.42 | 46.40 | 46.40 | 4,250,690 | +0.00(+0.00%) |
Jan 20, 2022 | 46.40 | 46.41 | 46.40 | 46.40 | 2,452,017 | +0.00(+0.00%) |
Jan 19, 2022 | 46.39 | 46.43 | 46.39 | 46.40 | 3,855,506 | +0.01(+0.02%) |
Jan 18, 2022 | 46.40 | 46.42 | 46.39 | 46.39 | 3,552,042 | -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 | 4,631,599 | -0.02(-0.04%) |
Jan 12, 2022 | 46.42 | 46.43 | 46.42 | 46.42 | 3,507,945 | -0.01(-0.03%) |
Jan 11, 2022 | 46.42 | 46.44 | 46.41 | 46.44 | 4,535,445 | +0.01(+0.03%) |
Jan 10, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 3,234,419 | +0.00(+0.00%) |
Jan 07, 2022 | 46.41 | 46.42 | 46.41 | 46.42 | 2,324,633 | +0.01(+0.02%) |
Jan 06, 2022 | 46.42 | 46.42 | 46.41 | 46.42 | 3,256,229 | +0.00(+0.00%) |
Jan 05, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 2,864,541 | +0.00(+0.00%) |
Jan 04, 2022 | 46.42 | 46.43 | 46.41 | 46.42 | 2,424,673 | -0.01(-0.02%) |