Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.75 | 45.75 | 45.74 | 45.75 | 872,543 | +0.00(+0.00%) |
Nov 29, 2022 | 45.75 | 45.75 | 45.75 | 45.75 | 209,882 | +0.02(+0.04%) |
Nov 28, 2022 | 45.73 | 45.75 | 45.73 | 45.74 | 324,109 | +0.01(+0.02%) |
Nov 25, 2022 | 45.72 | 45.73 | 45.71 | 45.73 | 59,756 | +0.03(+0.06%) |
Nov 23, 2022 | 45.70 | 45.72 | 45.70 | 45.70 | 292,323 | +0.02(+0.04%) |
Nov 22, 2022 | 45.68 | 45.71 | 45.68 | 45.68 | 519,718 | +0.01(+0.02%) |
Nov 21, 2022 | 45.66 | 45.68 | 45.66 | 45.67 | 343,951 | +0.01(+0.02%) |
Nov 18, 2022 | 45.67 | 45.67 | 45.65 | 45.66 | 457,543 | +0.00(+0.00%) |
Nov 17, 2022 | 45.65 | 45.68 | 45.64 | 45.66 | 644,336 | +0.00(+0.00%) |
Nov 16, 2022 | 45.64 | 45.67 | 45.64 | 45.66 | 754,320 | +0.03(+0.06%) |
Nov 15, 2022 | 45.63 | 45.64 | 45.62 | 45.63 | 424,200 | +0.03(+0.06%) |
Nov 14, 2022 | 45.63 | 45.65 | 45.61 | 45.61 | 826,339 | -0.02(-0.04%) |
Nov 11, 2022 | 45.62 | 45.66 | 45.62 | 45.62 | 1,831,053 | +0.02(+0.04%) |
Nov 10, 2022 | 45.59 | 45.62 | 45.59 | 45.61 | 829,201 | +0.03(+0.06%) |
Nov 09, 2022 | 45.55 | 45.58 | 45.55 | 45.58 | 525,475 | +0.03(+0.06%) |
Nov 08, 2022 | 45.53 | 45.55 | 45.53 | 45.55 | 550,820 | +0.02(+0.04%) |
Nov 07, 2022 | 45.52 | 45.54 | 45.52 | 45.53 | 523,574 | +0.00(+0.00%) |
Nov 04, 2022 | 45.50 | 45.53 | 45.50 | 45.53 | 430,822 | +0.02(+0.04%) |
Nov 03, 2022 | 45.53 | 45.53 | 45.51 | 45.51 | 228,262 | -0.01(-0.02%) |
Nov 02, 2022 | 45.52 | 45.54 | 45.51 | 45.52 | 459,383 | +0.00(+0.00%) |
Nov 01, 2022 | 45.53 | 45.54 | 45.52 | 45.52 | 480,260 | +0.02(+0.04%) |
Oct 31, 2022 | 45.53 | 45.53 | 45.50 | 45.50 | 390,350 | -0.03(-0.06%) |
Oct 28, 2022 | 45.53 | 45.54 | 45.51 | 45.53 | 851,016 | -0.01(-0.02%) |
Oct 27, 2022 | 45.54 | 45.54 | 45.52 | 45.54 | 582,307 | +0.01(+0.02%) |
Oct 26, 2022 | 45.52 | 45.54 | 45.52 | 45.53 | 475,104 | +0.01(+0.02%) |
Oct 25, 2022 | 45.50 | 45.52 | 45.50 | 45.52 | 389,389 | +0.02(+0.04%) |
Oct 24, 2022 | 45.52 | 45.52 | 45.50 | 45.50 | 235,908 | -0.02(-0.04%) |
Oct 21, 2022 | 45.49 | 45.53 | 45.49 | 45.52 | 580,920 | +0.03(+0.06%) |
Oct 20, 2022 | 45.50 | 45.51 | 45.48 | 45.49 | 420,178 | -0.01(-0.02%) |
Oct 19, 2022 | 45.50 | 45.52 | 45.50 | 45.50 | 322,126 | -0.02(-0.04%) |
Oct 18, 2022 | 45.53 | 45.53 | 45.51 | 45.52 | 207,467 | +0.02(+0.04%) |
Oct 17, 2022 | 45.51 | 45.52 | 45.50 | 45.50 | 229,116 | -0.01(-0.02%) |
Oct 14, 2022 | 45.51 | 45.53 | 45.49 | 45.51 | 323,141 | -0.03(-0.06%) |
Oct 13, 2022 | 45.53 | 45.55 | 45.52 | 45.54 | 645,874 | -0.01(-0.02%) |
Oct 12, 2022 | 45.54 | 45.56 | 45.54 | 45.55 | 419,743 | +0.00(+0.00%) |
Oct 11, 2022 | 45.55 | 45.56 | 45.53 | 45.55 | 457,634 | +0.00(+0.01%) |
Oct 10, 2022 | 45.54 | 45.56 | 45.53 | 45.54 | 239,494 | +0.00(+0.01%) |
Oct 07, 2022 | 45.53 | 45.55 | 45.53 | 45.54 | 447,459 | +0.00(+0.00%) |
Oct 06, 2022 | 45.56 | 45.56 | 45.54 | 45.54 | 405,760 | -0.01(-0.02%) |
Oct 05, 2022 | 45.54 | 45.55 | 45.54 | 45.55 | 515,531 | +0.00(+0.00%) |
Oct 04, 2022 | 45.55 | 45.57 | 45.54 | 45.55 | 697,301 | +0.02(+0.04%) |
Oct 03, 2022 | 45.54 | 45.56 | 45.53 | 45.53 | 907,208 | -0.02(-0.04%) |
Sep 30, 2022 | 45.57 | 45.59 | 45.55 | 45.55 | 555,848 | +0.00(+0.00%) |
Sep 29, 2022 | 45.55 | 45.57 | 45.54 | 45.55 | 612,434 | -0.02(-0.04%) |
Sep 28, 2022 | 45.60 | 45.60 | 45.57 | 45.57 | 681,146 | +0.02(+0.04%) |
Sep 27, 2022 | 45.58 | 45.58 | 45.53 | 45.55 | 1,443,537 | -0.02(-0.04%) |
Sep 26, 2022 | 45.58 | 45.59 | 45.56 | 45.57 | 942,066 | -0.01(-0.02%) |
Sep 23, 2022 | 45.59 | 45.60 | 45.58 | 45.58 | 503,221 | -0.03(-0.06%) |
Sep 22, 2022 | 45.62 | 45.62 | 45.60 | 45.60 | 658,820 | +0.00(+0.00%) |
Sep 21, 2022 | 45.63 | 45.63 | 45.60 | 45.60 | 448,797 | -0.01(-0.02%) |
Sep 20, 2022 | 45.61 | 45.63 | 45.61 | 45.61 | 564,562 | -0.01(-0.03%) |
Sep 19, 2022 | 45.63 | 45.64 | 45.62 | 45.63 | 437,483 | -0.02(-0.04%) |
Sep 16, 2022 | 45.63 | 45.65 | 45.63 | 45.65 | 831,307 | +0.01(+0.02%) |
Sep 15, 2022 | 45.65 | 45.65 | 45.63 | 45.64 | 321,515 | +0.00(+0.00%) |
Sep 14, 2022 | 45.63 | 45.65 | 45.63 | 45.64 | 247,305 | -0.01(-0.02%) |
Sep 13, 2022 | 45.65 | 45.66 | 45.64 | 45.65 | 555,428 | -0.02(-0.04%) |
Sep 12, 2022 | 45.67 | 45.68 | 45.66 | 45.66 | 358,432 | +0.00(+0.00%) |
Sep 09, 2022 | 45.66 | 45.68 | 45.66 | 45.66 | 251,099 | +0.00(+0.00%) |
Sep 08, 2022 | 45.67 | 45.68 | 45.66 | 45.66 | 576,070 | -0.02(-0.04%) |
Sep 07, 2022 | 45.68 | 45.72 | 45.66 | 45.68 | 1,752,501 | +0.01(+0.02%) |
Sep 06, 2022 | 45.66 | 45.68 | 45.66 | 45.67 | 461,992 | +0.00(+0.00%) |
Sep 02, 2022 | 45.65 | 45.68 | 45.65 | 45.67 | 395,601 | +0.02(+0.04%) |
Sep 01, 2022 | 45.65 | 45.66 | 45.65 | 45.66 | 476,557 | +0.00(+0.00%) |
Aug 31, 2022 | 45.65 | 45.66 | 45.65 | 45.66 | 711,353 | +0.02(+0.04%) |
Aug 30, 2022 | 45.65 | 45.66 | 45.64 | 45.64 | 205,958 | -0.01(-0.02%) |
Aug 29, 2022 | 45.65 | 45.66 | 45.64 | 45.65 | 225,424 | +0.00(+0.00%) |
Aug 26, 2022 | 45.66 | 45.66 | 45.64 | 45.65 | 290,702 | +0.00(+0.00%) |
Aug 25, 2022 | 45.64 | 45.66 | 45.64 | 45.65 | 271,387 | +0.00(+0.00%) |
Aug 24, 2022 | 45.64 | 45.65 | 45.64 | 45.65 | 473,757 | +0.00(+0.00%) |
Aug 23, 2022 | 45.63 | 45.66 | 45.63 | 45.65 | 167,019 | +0.02(+0.04%) |
Aug 22, 2022 | 45.64 | 45.65 | 45.62 | 45.63 | 957,008 | -0.01(-0.01%) |
Aug 19, 2022 | 45.64 | 45.64 | 45.63 | 45.63 | 210,585 | -0.00(-0.01%) |
Aug 18, 2022 | 45.62 | 45.64 | 45.62 | 45.64 | 227,955 | +0.01(+0.03%) |
Aug 17, 2022 | 45.61 | 45.63 | 45.61 | 45.62 | 255,686 | +0.00(+0.00%) |
Aug 16, 2022 | 45.62 | 45.63 | 45.62 | 45.62 | 532,364 | +0.01(+0.02%) |
Aug 15, 2022 | 45.62 | 45.63 | 45.61 | 45.62 | 269,131 | +0.01(+0.02%) |
Aug 12, 2022 | 45.61 | 45.62 | 45.60 | 45.61 | 373,614 | +0.03(+0.06%) |
Aug 11, 2022 | 45.61 | 45.61 | 45.58 | 45.58 | 331,376 | -0.01(-0.02%) |
Aug 10, 2022 | 45.57 | 45.59 | 45.57 | 45.59 | 420,179 | +0.03(+0.06%) |
Aug 09, 2022 | 45.57 | 45.58 | 45.56 | 45.56 | 280,958 | -0.01(-0.02%) |
Aug 08, 2022 | 45.56 | 45.57 | 45.55 | 45.57 | 281,406 | +0.01(+0.02%) |
Aug 05, 2022 | 45.57 | 45.58 | 45.56 | 45.56 | 180,130 | -0.02(-0.04%) |
Aug 04, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 205,099 | +0.01(+0.02%) |
Aug 03, 2022 | 45.56 | 45.58 | 45.55 | 45.57 | 554,154 | -0.01(-0.02%) |
Aug 02, 2022 | 45.60 | 45.61 | 45.57 | 45.58 | 238,817 | +0.00(+0.00%) |
Aug 01, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 254,062 | +0.00(+0.00%) |
Jul 29, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 318,807 | +0.00(+0.01%) |
Jul 28, 2022 | 45.56 | 45.59 | 45.56 | 45.57 | 792,779 | +0.01(+0.03%) |
Jul 27, 2022 | 45.53 | 45.56 | 45.53 | 45.56 | 251,062 | +0.03(+0.06%) |
Jul 26, 2022 | 45.53 | 45.55 | 45.53 | 45.53 | 216,909 | -0.01(-0.03%) |
Jul 25, 2022 | 45.53 | 45.55 | 45.53 | 45.55 | 310,306 | +0.00(+0.01%) |
Jul 22, 2022 | 45.51 | 45.54 | 45.51 | 45.54 | 288,449 | +0.04(+0.08%) |
Jul 21, 2022 | 45.48 | 45.51 | 45.48 | 45.51 | 213,918 | +0.03(+0.06%) |
Jul 20, 2022 | 45.49 | 45.51 | 45.48 | 45.48 | 646,317 | -0.01(-0.02%) |
Jul 19, 2022 | 45.49 | 45.50 | 45.49 | 45.49 | 269,836 | +0.00(+0.00%) |
Jul 18, 2022 | 45.47 | 45.50 | 45.47 | 45.49 | 327,868 | +0.01(+0.02%) |
Jul 15, 2022 | 45.48 | 45.49 | 45.47 | 45.48 | 402,796 | +0.01(+0.02%) |
Jul 14, 2022 | 45.45 | 45.48 | 45.45 | 45.47 | 546,162 | -0.02(-0.05%) |
Jul 13, 2022 | 45.49 | 45.52 | 45.48 | 45.49 | 534,822 | -0.01(-0.03%) |
Jul 12, 2022 | 45.49 | 45.51 | 45.49 | 45.51 | 253,532 | +0.02(+0.04%) |
Jul 11, 2022 | 45.48 | 45.51 | 45.47 | 45.49 | 544,322 | +0.01(+0.02%) |
Jul 08, 2022 | 45.48 | 45.49 | 45.47 | 45.48 | 406,966 | -0.01(-0.02%) |
Jul 07, 2022 | 45.50 | 45.51 | 45.48 | 45.49 | 369,079 | -0.01(-0.02%) |
Jul 06, 2022 | 45.51 | 45.52 | 45.49 | 45.50 | 388,597 | -0.03(-0.06%) |
Jul 05, 2022 | 45.50 | 45.52 | 45.49 | 45.52 | 570,749 | +0.01(+0.02%) |
Jul 01, 2022 | 45.51 | 45.52 | 45.50 | 45.52 | 639,541 | +0.03(+0.06%) |
Jun 30, 2022 | 45.48 | 45.50 | 45.48 | 45.49 | 352,639 | +0.01(+0.02%) |
Jun 29, 2022 | 45.45 | 45.48 | 45.45 | 45.48 | 372,494 | +0.03(+0.06%) |
Jun 28, 2022 | 45.45 | 45.46 | 45.44 | 45.45 | 692,758 | +0.00(+0.00%) |
Jun 27, 2022 | 45.47 | 45.48 | 45.45 | 45.45 | 296,057 | -0.02(-0.04%) |
Jun 24, 2022 | 45.46 | 45.49 | 45.46 | 45.47 | 401,495 | +0.00(+0.00%) |
Jun 23, 2022 | 45.48 | 45.49 | 45.47 | 45.47 | 400,293 | +0.00(+0.00%) |
Jun 22, 2022 | 45.45 | 45.47 | 45.45 | 45.47 | 503,353 | +0.04(+0.08%) |
Jun 21, 2022 | 45.43 | 45.44 | 45.43 | 45.43 | 289,459 | -0.00(-0.00%) |
Jun 17, 2022 | 45.45 | 45.45 | 45.43 | 45.43 | 665,706 | +0.01(+0.02%) |
Jun 16, 2022 | 45.42 | 45.45 | 45.42 | 45.43 | 586,434 | -0.01(-0.03%) |
Jun 15, 2022 | 45.44 | 45.45 | 45.42 | 45.44 | 854,453 | -0.00(-0.01%) |
Jun 14, 2022 | 45.46 | 45.48 | 45.43 | 45.44 | 564,536 | -0.01(-0.02%) |
Jun 13, 2022 | 45.48 | 45.50 | 45.43 | 45.45 | 1,144,696 | -0.07(-0.16%) |
Jun 10, 2022 | 45.54 | 45.55 | 45.52 | 45.53 | 509,310 | -0.05(-0.10%) |
Jun 09, 2022 | 45.57 | 45.58 | 45.57 | 45.57 | 382,462 | -0.02(-0.04%) |
Jun 08, 2022 | 45.56 | 45.59 | 45.56 | 45.59 | 436,435 | +0.02(+0.04%) |
Jun 07, 2022 | 45.57 | 45.59 | 45.57 | 45.57 | 358,377 | +0.00(+0.00%) |
Jun 06, 2022 | 45.57 | 45.59 | 45.57 | 45.57 | 279,964 | -0.01(-0.02%) |
Jun 03, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 279,509 | +0.00(+0.00%) |
Jun 02, 2022 | 45.57 | 45.60 | 45.57 | 45.58 | 529,379 | +0.00(+0.00%) |
Jun 01, 2022 | 45.56 | 45.59 | 45.56 | 45.58 | 597,611 | +0.01(+0.02%) |
May 31, 2022 | 45.56 | 45.59 | 45.56 | 45.57 | 489,971 | -0.03(-0.06%) |
May 27, 2022 | 45.60 | 45.61 | 45.59 | 45.60 | 438,753 | +0.00(+0.00%) |
May 26, 2022 | 45.58 | 45.60 | 45.58 | 45.60 | 585,280 | +0.02(+0.04%) |
May 25, 2022 | 45.58 | 45.58 | 45.56 | 45.58 | 549,022 | +0.00(+0.00%) |
May 24, 2022 | 45.54 | 45.58 | 45.54 | 45.58 | 541,088 | +0.04(+0.08%) |
May 23, 2022 | 45.55 | 45.57 | 45.54 | 45.54 | 359,797 | -0.01(-0.02%) |
May 20, 2022 | 45.53 | 45.56 | 45.53 | 45.56 | 633,028 | +0.00(+0.00%) |
May 19, 2022 | 45.55 | 45.56 | 45.55 | 45.56 | 382,226 | +0.02(+0.04%) |
May 18, 2022 | 45.55 | 45.56 | 45.54 | 45.54 | 365,483 | -0.02(-0.04%) |
May 17, 2022 | 45.56 | 45.56 | 45.56 | 45.56 | 216,716 | +0.00(+0.00%) |
May 16, 2022 | 45.56 | 45.57 | 45.56 | 45.56 | 946,715 | -0.02(-0.04%) |
May 13, 2022 | 45.58 | 45.58 | 45.56 | 45.57 | 298,595 | -0.02(-0.04%) |
May 12, 2022 | 45.51 | 45.59 | 45.51 | 45.59 | 430,249 | +0.02(+0.04%) |
May 11, 2022 | 45.56 | 45.57 | 45.56 | 45.57 | 432,853 | -0.02(-0.04%) |
May 10, 2022 | 45.56 | 45.60 | 45.56 | 45.59 | 331,779 | +0.01(+0.02%) |
May 09, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 730,494 | +0.02(+0.05%) |
May 06, 2022 | 45.51 | 45.57 | 45.51 | 45.56 | 540,190 | -0.00(-0.01%) |
May 05, 2022 | 45.56 | 45.57 | 45.55 | 45.56 | 400,834 | -0.01(-0.02%) |
May 04, 2022 | 45.54 | 45.57 | 45.53 | 45.57 | 471,018 | +0.02(+0.04%) |
May 03, 2022 | 45.57 | 45.57 | 45.56 | 45.56 | 478,500 | -0.03(-0.06%) |
May 02, 2022 | 45.57 | 45.58 | 45.56 | 45.58 | 933,768 | +0.02(+0.04%) |
Apr 29, 2022 | 45.56 | 45.58 | 45.56 | 45.56 | 379,940 | -0.03(-0.06%) |
Apr 28, 2022 | 45.58 | 45.60 | 45.57 | 45.59 | 549,557 | -0.01(-0.02%) |
Apr 27, 2022 | 45.59 | 45.61 | 45.58 | 45.60 | 661,070 | +0.01(+0.02%) |
Apr 26, 2022 | 45.56 | 45.59 | 45.56 | 45.59 | 428,113 | +0.02(+0.04%) |
Apr 25, 2022 | 45.57 | 45.61 | 45.57 | 45.57 | 666,490 | -0.01(-0.02%) |
Apr 22, 2022 | 45.56 | 45.58 | 45.56 | 45.58 | 818,674 | +0.00(+0.00%) |
Apr 21, 2022 | 45.59 | 45.59 | 45.57 | 45.58 | 363,282 | -0.03(-0.06%) |
Apr 20, 2022 | 45.55 | 45.61 | 45.55 | 45.61 | 312,711 | +0.04(+0.08%) |
Apr 19, 2022 | 45.58 | 45.61 | 45.57 | 45.57 | 820,833 | -0.03(-0.07%) |
Apr 18, 2022 | 45.60 | 45.62 | 45.60 | 45.61 | 410,320 | -0.01(-0.01%) |
Apr 14, 2022 | 45.62 | 45.63 | 45.61 | 45.61 | 635,627 | -0.02(-0.05%) |
Apr 13, 2022 | 45.63 | 45.65 | 45.63 | 45.63 | 490,949 | +0.00(+0.01%) |
Apr 12, 2022 | 45.61 | 45.64 | 45.61 | 45.63 | 497,146 | +0.03(+0.06%) |
Apr 11, 2022 | 45.60 | 45.62 | 45.60 | 45.60 | 436,677 | -0.01(-0.03%) |
Apr 08, 2022 | 45.62 | 45.64 | 45.61 | 45.62 | 579,339 | -0.00(-0.01%) |
Apr 07, 2022 | 45.62 | 45.65 | 45.62 | 45.62 | 381,809 | +0.00(+0.00%) |
Apr 06, 2022 | 45.62 | 45.64 | 45.61 | 45.62 | 839,143 | +0.01(+0.02%) |
Apr 05, 2022 | 45.60 | 45.64 | 45.60 | 45.61 | 461,894 | -0.01(-0.02%) |
Apr 04, 2022 | 45.60 | 45.64 | 45.60 | 45.62 | 353,995 | +0.02(+0.04%) |
Apr 01, 2022 | 45.61 | 45.64 | 45.60 | 45.60 | 597,483 | -0.04(-0.08%) |
Mar 31, 2022 | 45.58 | 45.66 | 45.58 | 45.64 | 490,433 | +0.00(+0.00%) |
Mar 30, 2022 | 45.63 | 45.65 | 45.63 | 45.64 | 366,008 | +0.02(+0.04%) |
Mar 29, 2022 | 45.61 | 45.63 | 45.61 | 45.62 | 785,853 | +0.01(+0.02%) |
Mar 28, 2022 | 45.62 | 45.64 | 45.61 | 45.61 | 719,541 | -0.03(-0.06%) |
Mar 25, 2022 | 45.65 | 45.65 | 45.62 | 45.64 | 410,461 | -0.01(-0.02%) |
Mar 24, 2022 | 45.65 | 45.67 | 45.65 | 45.65 | 312,333 | -0.02(-0.04%) |
Mar 23, 2022 | 45.64 | 45.67 | 45.64 | 45.67 | 323,989 | +0.02(+0.04%) |
Mar 22, 2022 | 45.65 | 45.65 | 45.63 | 45.65 | 913,410 | +0.00(+0.00%) |
Mar 21, 2022 | 45.66 | 45.67 | 45.63 | 45.65 | 452,635 | -0.02(-0.03%) |
Mar 18, 2022 | 45.66 | 45.68 | 45.66 | 45.66 | 722,867 | +0.00(+0.00%) |
Mar 17, 2022 | 45.63 | 45.66 | 45.63 | 45.66 | 600,666 | +0.02(+0.04%) |
Mar 16, 2022 | 45.70 | 45.70 | 45.64 | 45.64 | 503,191 | -0.03(-0.06%) |
Mar 15, 2022 | 45.67 | 45.68 | 45.66 | 45.67 | 316,717 | +0.00(+0.00%) |
Mar 14, 2022 | 45.68 | 45.70 | 45.66 | 45.67 | 392,123 | -0.04(-0.08%) |
Mar 11, 2022 | 45.69 | 45.72 | 45.69 | 45.71 | 294,532 | +0.00(+0.00%) |
Mar 10, 2022 | 45.74 | 45.74 | 45.70 | 45.71 | 552,365 | -0.01(-0.03%) |
Mar 09, 2022 | 45.73 | 45.74 | 45.70 | 45.72 | 812,989 | -0.00(-0.01%) |
Mar 08, 2022 | 45.77 | 45.77 | 45.73 | 45.73 | 668,689 | -0.05(-0.12%) |
Mar 07, 2022 | 45.78 | 45.79 | 45.76 | 45.78 | 673,038 | -0.02(-0.04%) |
Mar 04, 2022 | 45.79 | 45.81 | 45.78 | 45.80 | 414,516 | +0.01(+0.02%) |
Mar 03, 2022 | 45.78 | 45.79 | 45.77 | 45.79 | 263,757 | +0.00(+0.00%) |
Mar 02, 2022 | 45.86 | 45.86 | 45.79 | 45.79 | 880,267 | -0.05(-0.12%) |
Mar 01, 2022 | 45.83 | 45.86 | 45.81 | 45.85 | 702,869 | +0.04(+0.08%) |
Feb 28, 2022 | 45.78 | 45.81 | 45.78 | 45.81 | 386,573 | +0.02(+0.04%) |
Feb 25, 2022 | 45.77 | 45.80 | 45.78 | 45.79 | 434,741 | +0.00(+0.00%) |
Feb 24, 2022 | 45.78 | 45.82 | 45.78 | 45.79 | 1,015,893 | +0.00(+0.00%) |
Feb 23, 2022 | 45.79 | 45.80 | 45.79 | 45.79 | 579,639 | +0.00(+0.00%) |
Feb 22, 2022 | 45.80 | 45.81 | 45.79 | 45.79 | 496,723 | -0.03(-0.06%) |
Feb 18, 2022 | 45.82 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 45.83 | 45.83 | 45.81 | 45.82 | 428,609 | +0.01(+0.02%) |
Feb 16, 2022 | 45.81 | 45.83 | 45.80 | 45.81 | 533,905 | +0.01(+0.02%) |
Feb 15, 2022 | 45.79 | 45.82 | 45.79 | 45.80 | 467,493 | +0.01(+0.02%) |
Feb 14, 2022 | 45.79 | 45.81 | 45.79 | 45.79 | 437,620 | -0.02(-0.04%) |
Feb 11, 2022 | 45.81 | 45.82 | 45.80 | 45.81 | 1,607,214 | +0.02(+0.04%) |
Feb 10, 2022 | 45.84 | 45.86 | 45.79 | 45.79 | 1,392,229 | -0.05(-0.12%) |
Feb 09, 2022 | 45.84 | 45.86 | 45.84 | 45.85 | 527,943 | +0.00(+0.00%) |
Feb 08, 2022 | 45.86 | 45.86 | 45.85 | 45.85 | 493,805 | -0.02(-0.04%) |
Feb 07, 2022 | 45.86 | 45.87 | 45.86 | 45.86 | 491,104 | +0.00(+0.00%) |
Feb 04, 2022 | 45.89 | 45.89 | 45.86 | 45.86 | 486,531 | -0.03(-0.06%) |
Feb 03, 2022 | 45.88 | 45.89 | 491,446 | +0.01(+0.02%) | ||
Feb 02, 2022 | 45.90 | 45.90 | 45.88 | 45.88 | 1,196,165 | +0.00(+0.00%) |
Feb 01, 2022 | 45.88 | 45.90 | 45.87 | 45.88 | 1,060,918 | +0.00(+0.00%) |
Jan 31, 2022 | 45.88 | 45.90 | 45.87 | 45.88 | 1,031,288 | +0.00(+0.00%) |
Jan 28, 2022 | 45.89 | 45.90 | 45.88 | 45.88 | 575,172 | -0.01(-0.02%) |
Jan 27, 2022 | 45.90 | 45.91 | 45.88 | 45.89 | 666,814 | -0.02(-0.04%) |
Jan 26, 2022 | 45.95 | 45.95 | 45.90 | 45.91 | 532,920 | -0.04(-0.08%) |
Jan 25, 2022 | 45.95 | 45.96 | 45.94 | 45.95 | 630,367 | +0.01(+0.02%) |
Jan 24, 2022 | 45.93 | 45.96 | 45.93 | 45.94 | 1,542,080 | +0.01(+0.02%) |
Jan 21, 2022 | 45.92 | 45.94 | 45.92 | 45.93 | 562,171 | +0.01(+0.02%) |
Jan 20, 2022 | 45.93 | 45.94 | 45.92 | 45.92 | 599,710 | -0.02(-0.04%) |
Jan 19, 2022 | 45.92 | 45.94 | 45.92 | 45.94 | 368,264 | +0.02(+0.04%) |
Jan 18, 2022 | 45.94 | 45.95 | 45.92 | 45.92 | 738,177 | -0.03(-0.06%) |
Jan 14, 2022 | 45.95 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 45.96 | 45.97 | 45.96 | 45.96 | 564,896 | +0.00(+0.00%) |
Jan 12, 2022 | 45.96 | 45.97 | 45.96 | 45.96 | 439,799 | -0.02(-0.04%) |
Jan 11, 2022 | 45.96 | 45.97 | 45.95 | 45.97 | 1,183,678 | +0.02(+0.04%) |
Jan 10, 2022 | 45.96 | 45.97 | 45.96 | 45.96 | 414,497 | -0.01(-0.02%) |
Jan 07, 2022 | 45.96 | 45.97 | 45.96 | 45.96 | 738,918 | +0.00(+0.00%) |
Jan 06, 2022 | 45.97 | 45.98 | 45.96 | 45.96 | 450,091 | -0.03(-0.06%) |
Jan 05, 2022 | 45.98 | 45.99 | 45.97 | 45.99 | 467,747 | +0.00(+0.00%) |
Jan 04, 2022 | 45.97 | 45.99 | 45.97 | 45.99 | 437,266 | +0.00(+0.00%) |
Jan 03, 2022 | 45.98 | 46.00 | 45.98 | 45.99 | 551,909 | -0.02(-0.04%) |
Dec 31, 2021 | 46.00 | 46.01 | 45.99 | 46.01 | 574,923 | +0.03(+0.06%) |
Dec 30, 2021 | 45.98 | 46.00 | 45.98 | 45.98 | 437,428 | +0.00(+0.00%) |
Dec 29, 2021 | 45.98 | 45.99 | 45.97 | 45.98 | 828,784 | -0.01(-0.02%) |
Dec 28, 2021 | 45.98 | 45.99 | 45.98 | 45.99 | 289,266 | +0.01(+0.02%) |
Dec 27, 2021 | 45.98 | 45.99 | 45.98 | 45.98 | 372,759 | -0.01(-0.02%) |
Dec 23, 2021 | 45.99 | 45.99 | 45.98 | 45.99 | 401,578 | +0.01(+0.02%) |
Dec 22, 2021 | 45.98 | 45.99 | 45.98 | 45.98 | 541,599 | -0.01(-0.02%) |
Dec 21, 2021 | 45.99 | 46.00 | 45.98 | 45.99 | 523,830 | +0.00(+0.00%) |
Dec 20, 2021 | 45.98 | 46.00 | 45.98 | 45.99 | 378,210 | +0.00(+0.01%) |
Dec 17, 2021 | 45.97 | 46.00 | 45.97 | 45.99 | 654,884 | +0.01(+0.02%) |
Dec 16, 2021 | 45.99 | 45.99 | 45.97 | 45.98 | 802,683 | +0.00(+0.00%) |
Dec 15, 2021 | 45.98 | 45.99 | 45.97 | 45.98 | 321,695 | -0.01(-0.02%) |
Dec 14, 2021 | 45.99 | 45.99 | 45.98 | 45.99 | 350,732 | +0.00(+0.00%) |
Dec 13, 2021 | 45.98 | 45.99 | 45.98 | 45.99 | 318,916 | +0.00(+0.01%) |
Dec 10, 2021 | 45.97 | 46.00 | 45.97 | 45.99 | 485,743 | +0.00(+0.01%) |
Dec 09, 2021 | 45.97 | 45.99 | 45.97 | 45.98 | 339,720 | +0.01(+0.02%) |
Dec 08, 2021 | 45.97 | 45.99 | 45.96 | 45.97 | 541,531 | -0.02(-0.04%) |
Dec 07, 2021 | 45.97 | 45.99 | 45.97 | 45.99 | 468,460 | +0.01(+0.02%) |
Dec 06, 2021 | 45.98 | 46.00 | 45.98 | 45.98 | 501,125 | -0.01(-0.02%) |
Dec 03, 2021 | 45.97 | 45.99 | 45.97 | 45.99 | 425,204 | +0.00(+0.00%) |
Dec 02, 2021 | 45.99 | 46.01 | 45.98 | 45.99 | 599,211 | -0.01(-0.02%) |