Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.59 | 47.74 | 47.54 | 47.61 | 11,516 | +0.14(+0.29%) |
Mar 30, 2023 | 47.59 | 47.78 | 47.48 | 47.48 | 15,206 | -0.03(-0.06%) |
Mar 29, 2023 | 47.28 | 47.65 | 47.28 | 47.51 | 18,335 | +0.12(+0.24%) |
Mar 28, 2023 | 47.40 | 47.44 | 47.17 | 47.39 | 112,113 | +0.09(+0.18%) |
Mar 27, 2023 | 47.46 | 47.47 | 47.10 | 47.30 | 5,784 | -0.13(-0.27%) |
Mar 24, 2023 | 47.37 | 47.63 | 47.30 | 47.43 | 11,827 | +0.11(+0.23%) |
Mar 23, 2023 | 47.22 | 47.45 | 47.22 | 47.32 | 10,273 | -0.09(-0.18%) |
Mar 22, 2023 | 47.25 | 47.41 | 46.94 | 47.41 | 10,458 | +0.29(+0.61%) |
Mar 21, 2023 | 47.28 | 47.28 | 46.94 | 47.12 | 9,646 | -0.10(-0.20%) |
Mar 20, 2023 | 47.35 | 47.39 | 47.08 | 47.22 | 12,586 | -0.06(-0.12%) |
Mar 17, 2023 | 47.35 | 47.39 | 47.26 | 47.27 | 5,363 | +0.25(+0.53%) |
Mar 16, 2023 | 47.34 | 47.34 | 46.96 | 47.02 | 6,602 | -0.30(-0.63%) |
Mar 15, 2023 | 47.25 | 47.33 | 47.07 | 47.32 | 5,492 | +0.21(+0.45%) |
Mar 14, 2023 | 47.25 | 47.25 | 46.84 | 47.11 | 14,297 | -0.09(-0.18%) |
Mar 13, 2023 | 47.33 | 47.33 | 47.10 | 47.20 | 70,147 | +0.16(+0.35%) |
Mar 10, 2023 | 47.16 | 47.31 | 47.03 | 47.03 | 8,197 | -0.04(-0.08%) |
Mar 09, 2023 | 46.89 | 47.13 | 46.82 | 47.07 | 21,910 | +0.21(+0.45%) |
Mar 08, 2023 | 46.88 | 47.04 | 46.67 | 46.86 | 9,974 | -0.02(-0.04%) |
Mar 07, 2023 | 46.88 | 47.01 | 46.80 | 46.88 | 13,359 | -0.06(-0.12%) |
Mar 06, 2023 | 46.90 | 46.94 | 46.80 | 46.94 | 4,715 | +0.08(+0.16%) |
Mar 03, 2023 | 46.80 | 46.87 | 46.65 | 46.86 | 5,664 | +0.16(+0.35%) |
Mar 02, 2023 | 46.80 | 46.89 | 46.52 | 46.70 | 15,475 | -0.11(-0.23%) |
Mar 01, 2023 | 46.96 | 46.96 | 45.83 | 46.80 | 31,912 | -0.08(-0.16%) |
Feb 28, 2023 | 46.83 | 46.90 | 46.83 | 46.88 | 4,643 | -0.04(-0.08%) |
Feb 27, 2023 | 46.69 | 46.92 | 46.69 | 46.92 | 1,493 | +0.15(+0.33%) |
Feb 24, 2023 | 46.78 | 46.80 | 46.68 | 46.76 | 10,520 | -0.08(-0.18%) |
Feb 23, 2023 | 46.90 | 46.96 | 46.73 | 46.84 | 6,754 | -0.05(-0.11%) |
Feb 22, 2023 | 46.89 | 46.92 | 46.89 | 46.90 | 4,118 | -0.08(-0.16%) |
Feb 21, 2023 | 47.01 | 47.01 | 46.86 | 46.97 | 3,585 | -0.09(-0.18%) |
Feb 17, 2023 | 47.22 | 47.22 | 47.06 | 47.06 | 12,264 | -0.25(-0.52%) |
Feb 16, 2023 | 47.38 | 47.44 | 47.24 | 47.31 | 13,823 | -0.20(-0.42%) |
Feb 15, 2023 | 47.47 | 47.59 | 47.37 | 47.50 | 24,645 | -0.13(-0.28%) |
Feb 14, 2023 | 47.57 | 47.64 | 47.46 | 47.64 | 14,024 | +0.05(+0.11%) |
Feb 13, 2023 | 47.73 | 47.83 | 47.57 | 47.58 | 5,454 | -0.03(-0.07%) |
Feb 10, 2023 | 47.69 | 47.73 | 47.62 | 47.62 | 3,500 | -0.02(-0.04%) |
Feb 09, 2023 | 47.71 | 47.72 | 47.64 | 47.64 | 20,363 | -0.18(-0.38%) |
Feb 08, 2023 | 47.75 | 47.82 | 47.66 | 47.82 | 152,918 | +0.12(+0.24%) |
Feb 07, 2023 | 47.88 | 47.88 | 47.70 | 47.71 | 6,972 | -0.11(-0.23%) |
Feb 06, 2023 | 47.87 | 47.92 | 47.71 | 47.82 | 9,227 | -0.06(-0.12%) |
Feb 03, 2023 | 47.93 | 47.97 | 47.84 | 47.87 | 11,397 | -0.17(-0.35%) |
Feb 02, 2023 | 48.10 | 48.10 | 47.97 | 48.04 | 20,899 | +0.14(+0.30%) |
Feb 01, 2023 | 47.85 | 47.98 | 47.80 | 47.90 | 3,738 | +0.06(+0.12%) |
Jan 31, 2023 | 47.87 | 47.87 | 47.64 | 47.84 | 22,018 | +0.09(+0.18%) |
Jan 30, 2023 | 47.80 | 47.80 | 47.67 | 47.75 | 2,686 | +0.05(+0.10%) |
Jan 27, 2023 | 47.75 | 47.76 | 47.71 | 47.71 | 3,718 | -0.08(-0.16%) |
Jan 26, 2023 | 47.74 | 48.07 | 47.74 | 47.78 | 27,701 | -0.03(-0.06%) |
Jan 25, 2023 | 47.73 | 47.81 | 47.71 | 47.81 | 5,457 | +0.00(+0.00%) |
Jan 24, 2023 | 47.60 | 47.81 | 47.60 | 47.81 | 11,332 | +0.19(+0.41%) |
Jan 23, 2023 | 47.68 | 47.81 | 47.48 | 47.62 | 2,729 | -0.14(-0.29%) |
Jan 20, 2023 | 47.71 | 47.76 | 47.60 | 47.76 | 62,958 | -0.00(-0.01%) |
Jan 19, 2023 | 47.77 | 47.78 | 47.60 | 47.76 | 13,193 | +0.20(+0.42%) |
Jan 18, 2023 | 47.76 | 47.79 | 47.56 | 47.56 | 7,966 | +0.07(+0.14%) |
Jan 17, 2023 | 47.36 | 47.49 | 47.36 | 47.49 | 16,841 | +0.20(+0.43%) |
Jan 13, 2023 | 47.26 | 47.55 | 47.26 | 47.29 | 11,102 | -0.07(-0.14%) |
Jan 12, 2023 | 47.20 | 47.39 | 47.20 | 47.36 | 6,970 | +0.22(+0.47%) |
Jan 11, 2023 | 47.17 | 47.32 | 47.14 | 47.14 | 5,190 | +0.11(+0.22%) |
Jan 10, 2023 | 46.94 | 47.03 | 46.86 | 47.03 | 20,640 | +0.01(+0.02%) |
Jan 09, 2023 | 46.88 | 47.02 | 46.88 | 47.02 | 3,574 | +0.20(+0.43%) |
Jan 06, 2023 | 46.82 | 46.86 | 46.70 | 46.82 | 18,571 | +0.06(+0.12%) |
Jan 05, 2023 | 46.66 | 46.77 | 46.62 | 46.76 | 3,893 | +0.13(+0.29%) |
Jan 04, 2023 | 46.65 | 46.88 | 46.61 | 46.63 | 10,104 | +0.19(+0.41%) |
Jan 03, 2023 | 46.57 | 46.70 | 46.42 | 46.44 | 3,483 | -0.05(-0.10%) |
Dec 30, 2022 | 46.47 | 46.63 | 46.35 | 46.48 | 24,155 | +0.11(+0.23%) |
Dec 29, 2022 | 46.35 | 46.63 | 46.31 | 46.38 | 80,153 | -0.14(-0.31%) |
Dec 28, 2022 | 46.50 | 46.66 | 46.30 | 46.52 | 16,015 | +0.15(+0.33%) |
Dec 27, 2022 | 46.47 | 46.64 | 46.31 | 46.37 | 15,867 | -0.18(-0.39%) |
Dec 23, 2022 | 46.32 | 46.55 | 46.32 | 46.55 | 3,378 | +0.00(+0.00%) |
Dec 22, 2022 | 46.43 | 46.69 | 46.43 | 46.55 | 14,070 | -0.01(-0.02%) |
Dec 21, 2022 | 46.81 | 46.81 | 46.45 | 46.56 | 11,391 | -0.14(-0.31%) |
Dec 20, 2022 | 46.62 | 46.77 | 46.59 | 46.70 | 13,989 | +0.03(+0.06%) |
Dec 19, 2022 | 46.67 | 46.88 | 46.65 | 46.68 | 13,480 | -0.13(-0.29%) |
Dec 16, 2022 | 46.80 | 46.93 | 46.70 | 46.81 | 10,412 | -0.12(-0.27%) |
Dec 15, 2022 | 47.05 | 47.07 | 46.89 | 46.93 | 18,245 | +0.05(+0.10%) |
Dec 14, 2022 | 46.88 | 47.31 | 46.48 | 46.89 | 35,908 | -0.07(-0.14%) |
Dec 13, 2022 | 47.07 | 47.08 | 46.81 | 46.95 | 13,488 | +0.32(+0.68%) |
Dec 12, 2022 | 46.71 | 46.94 | 46.64 | 46.64 | 42,404 | -0.17(-0.37%) |
Dec 09, 2022 | 46.89 | 46.92 | 46.69 | 46.81 | 8,960 | -0.06(-0.12%) |
Dec 08, 2022 | 46.81 | 46.89 | 46.77 | 46.87 | 11,421 | -0.01(-0.03%) |
Dec 07, 2022 | 46.70 | 47.00 | 46.70 | 46.88 | 31,421 | +0.11(+0.24%) |
Dec 06, 2022 | 46.76 | 46.90 | 46.63 | 46.77 | 39,164 | +0.22(+0.47%) |
Dec 05, 2022 | 46.48 | 46.76 | 46.47 | 46.55 | 2,635 | -0.01(-0.02%) |
Dec 02, 2022 | 46.67 | 46.70 | 46.50 | 46.56 | 18,459 | -0.09(-0.19%) |
Dec 01, 2022 | 46.40 | 47.00 | 46.40 | 46.65 | 34,426 | +0.22(+0.47%) |
Nov 30, 2022 | 46.39 | 46.47 | 46.28 | 46.43 | 14,701 | +0.17(+0.37%) |
Nov 29, 2022 | 46.06 | 46.40 | 46.05 | 46.25 | 16,976 | +0.17(+0.37%) |
Nov 28, 2022 | 46.04 | 46.29 | 46.04 | 46.08 | 38,021 | -0.09(-0.19%) |
Nov 25, 2022 | 46.07 | 46.21 | 46.07 | 46.17 | 6,048 | +0.00(+0.00%) |
Nov 23, 2022 | 46.19 | 46.22 | 45.92 | 46.17 | 18,408 | +0.26(+0.56%) |
Nov 22, 2022 | 46.07 | 46.10 | 45.90 | 45.91 | 6,610 | +0.09(+0.20%) |
Nov 21, 2022 | 45.89 | 45.94 | 45.77 | 45.82 | 13,165 | -0.10(-0.21%) |
Nov 18, 2022 | 45.78 | 46.02 | 45.78 | 45.91 | 7,026 | +0.15(+0.33%) |
Nov 17, 2022 | 45.71 | 45.79 | 45.62 | 45.76 | 11,182 | +0.06(+0.13%) |
Nov 16, 2022 | 45.52 | 45.78 | 45.52 | 45.70 | 19,097 | +0.23(+0.50%) |
Nov 15, 2022 | 45.35 | 45.87 | 45.28 | 45.47 | 24,941 | +0.24(+0.53%) |
Nov 14, 2022 | 45.35 | 45.47 | 45.10 | 45.23 | 13,769 | -0.08(-0.17%) |
Nov 11, 2022 | 45.11 | 45.81 | 45.06 | 45.31 | 26,288 | +0.04(+0.08%) |
Nov 10, 2022 | 45.07 | 45.42 | 44.94 | 45.27 | 53,271 | +0.59(+1.33%) |
Nov 09, 2022 | 44.79 | 44.83 | 44.66 | 44.68 | 102,864 | +0.06(+0.13%) |
Nov 08, 2022 | 44.66 | 44.78 | 44.54 | 44.62 | 25,105 | +0.13(+0.30%) |
Nov 07, 2022 | 44.53 | 44.71 | 44.47 | 44.49 | 6,688 | -0.02(-0.04%) |
Nov 04, 2022 | 44.52 | 44.63 | 44.48 | 44.51 | 3,576 | -0.11(-0.26%) |
Nov 03, 2022 | 44.49 | 44.62 | 44.37 | 44.62 | 3,190 | +0.05(+0.11%) |
Nov 02, 2022 | 44.56 | 44.72 | 44.47 | 44.57 | 9,685 | -0.01(-0.02%) |
Nov 01, 2022 | 44.54 | 44.62 | 44.46 | 44.58 | 16,067 | +0.24(+0.54%) |
Oct 31, 2022 | 44.34 | 44.48 | 44.28 | 44.34 | 20,717 | -0.06(-0.13%) |
Oct 28, 2022 | 44.41 | 44.43 | 44.22 | 44.40 | 18,580 | +0.10(+0.22%) |
Oct 27, 2022 | 44.24 | 44.43 | 44.24 | 44.30 | 23,914 | +0.08(+0.17%) |
Oct 26, 2022 | 44.30 | 44.39 | 44.14 | 44.23 | 430,982 | -0.04(-0.09%) |
Oct 25, 2022 | 44.53 | 44.53 | 44.15 | 44.27 | 20,827 | -0.15(-0.34%) |
Oct 24, 2022 | 44.58 | 44.67 | 44.31 | 44.42 | 18,433 | -0.14(-0.32%) |
Oct 21, 2022 | 44.89 | 44.89 | 44.56 | 44.56 | 12,888 | -0.38(-0.84%) |
Oct 20, 2022 | 45.12 | 45.12 | 44.04 | 44.94 | 72,695 | -0.20(-0.44%) |
Oct 19, 2022 | 45.15 | 45.19 | 45.01 | 45.14 | 11,142 | -0.02(-0.04%) |
Oct 18, 2022 | 45.23 | 45.29 | 45.01 | 45.16 | 14,263 | -0.05(-0.11%) |
Oct 17, 2022 | 45.16 | 45.25 | 45.15 | 45.21 | 2,560 | +0.00(+0.00%) |
Oct 14, 2022 | 45.21 | 45.21 | 45.10 | 45.21 | 8,851 | +0.08(+0.17%) |
Oct 13, 2022 | 45.10 | 45.19 | 44.64 | 45.13 | 21,414 | -0.18(-0.40%) |
Oct 12, 2022 | 45.38 | 45.42 | 45.10 | 45.31 | 4,027 | +0.10(+0.21%) |
Oct 11, 2022 | 45.16 | 45.25 | 45.12 | 45.22 | 5,517 | +0.12(+0.28%) |
Oct 10, 2022 | 45.18 | 45.18 | 44.99 | 45.10 | 10,868 | -0.03(-0.06%) |
Oct 07, 2022 | 45.22 | 45.22 | 45.10 | 45.12 | 4,698 | -0.08(-0.17%) |
Oct 06, 2022 | 45.17 | 45.25 | 45.06 | 45.20 | 7,005 | +0.10(+0.23%) |
Oct 05, 2022 | 45.12 | 45.18 | 45.05 | 45.10 | 34,780 | +0.03(+0.06%) |
Oct 04, 2022 | 45.09 | 45.11 | 45.01 | 45.07 | 21,099 | +0.29(+0.64%) |
Oct 03, 2022 | 44.86 | 44.86 | 44.64 | 44.78 | 5,185 | +0.10(+0.23%) |
Sep 30, 2022 | 44.75 | 44.78 | 44.57 | 44.68 | 7,111 | -0.06(-0.13%) |
Sep 29, 2022 | 44.67 | 44.78 | 44.67 | 44.73 | 15,614 | -0.07(-0.15%) |
Sep 28, 2022 | 44.86 | 45.01 | 44.80 | 44.80 | 50,135 | -0.05(-0.12%) |
Sep 27, 2022 | 45.02 | 45.02 | 44.75 | 44.85 | 24,145 | -0.14(-0.31%) |
Sep 26, 2022 | 45.08 | 45.21 | 44.89 | 44.99 | 31,120 | -0.20(-0.44%) |
Sep 23, 2022 | 45.40 | 45.52 | 44.84 | 45.19 | 69,637 | -0.21(-0.46%) |
Sep 22, 2022 | 45.47 | 45.56 | 45.32 | 45.40 | 29,251 | -0.23(-0.51%) |
Sep 21, 2022 | 45.67 | 45.71 | 45.54 | 45.63 | 11,116 | -0.02(-0.05%) |
Sep 20, 2022 | 45.72 | 45.81 | 45.60 | 45.66 | 110,948 | -0.10(-0.23%) |
Sep 19, 2022 | 45.75 | 45.80 | 45.71 | 45.76 | 5,553 | +0.04(+0.08%) |
Sep 16, 2022 | 45.86 | 45.86 | 45.70 | 45.72 | 11,765 | -0.09(-0.19%) |
Sep 15, 2022 | 45.80 | 45.93 | 45.74 | 45.81 | 37,958 | -0.07(-0.15%) |
Sep 14, 2022 | 45.84 | 45.99 | 45.83 | 45.88 | 3,327 | -0.08(-0.17%) |
Sep 13, 2022 | 46.01 | 46.14 | 45.87 | 45.95 | 22,973 | -0.09(-0.19%) |
Sep 12, 2022 | 46.14 | 46.19 | 46.04 | 46.04 | 13,080 | -0.11(-0.25%) |
Sep 09, 2022 | 46.07 | 46.26 | 46.06 | 46.15 | 13,406 | +0.10(+0.23%) |
Sep 08, 2022 | 46.02 | 46.25 | 46.02 | 46.05 | 9,714 | -0.16(-0.35%) |
Sep 07, 2022 | 46.32 | 46.32 | 46.16 | 46.21 | 28,432 | +0.03(+0.06%) |
Sep 06, 2022 | 46.24 | 46.29 | 46.17 | 46.18 | 5,969 | -0.17(-0.37%) |
Sep 02, 2022 | 46.40 | 46.42 | 46.26 | 46.35 | 6,207 | +0.10(+0.23%) |
Sep 01, 2022 | 46.25 | 46.31 | 46.15 | 46.25 | 14,668 | -0.12(-0.27%) |
Aug 31, 2022 | 46.42 | 46.48 | 46.16 | 46.37 | 28,204 | -0.15(-0.33%) |
Aug 30, 2022 | 46.50 | 46.62 | 46.40 | 46.52 | 8,398 | -0.01(-0.02%) |
Aug 29, 2022 | 46.66 | 46.68 | 46.43 | 46.53 | 17,407 | -0.15(-0.33%) |
Aug 26, 2022 | 46.62 | 46.69 | 46.61 | 46.69 | 3,036 | +0.06(+0.12%) |
Aug 25, 2022 | 46.68 | 46.73 | 46.63 | 46.63 | 16,197 | -0.14(-0.31%) |
Aug 24, 2022 | 46.77 | 46.81 | 46.66 | 46.77 | 5,096 | -0.03(-0.06%) |
Aug 23, 2022 | 46.87 | 46.88 | 46.76 | 46.80 | 11,464 | -0.06(-0.13%) |
Aug 22, 2022 | 46.91 | 46.94 | 46.85 | 46.86 | 21,646 | +0.00(+0.00%) |
Aug 19, 2022 | 46.76 | 46.94 | 46.76 | 46.86 | 19,884 | -0.19(-0.40%) |
Aug 18, 2022 | 47.14 | 47.14 | 46.99 | 47.05 | 5,187 | +0.02(+0.04%) |
Aug 17, 2022 | 47.23 | 47.23 | 46.94 | 47.03 | 20,436 | -0.26(-0.54%) |
Aug 16, 2022 | 47.20 | 47.29 | 47.13 | 47.29 | 9,982 | +0.02(+0.04%) |
Aug 15, 2022 | 47.25 | 47.33 | 47.15 | 47.27 | 52,850 | -0.02(-0.04%) |
Aug 12, 2022 | 47.31 | 47.32 | 47.10 | 47.29 | 6,592 | +0.09(+0.18%) |
Aug 11, 2022 | 47.22 | 47.26 | 47.13 | 47.20 | 16,992 | -0.05(-0.10%) |
Aug 10, 2022 | 47.25 | 47.30 | 47.19 | 47.25 | 5,503 | +0.07(+0.14%) |
Aug 09, 2022 | 47.13 | 47.23 | 47.13 | 47.19 | 7,716 | -0.08(-0.16%) |
Aug 08, 2022 | 47.16 | 47.26 | 47.05 | 47.26 | 18,931 | +0.09(+0.18%) |
Aug 05, 2022 | 47.19 | 47.24 | 47.09 | 47.18 | 17,212 | -0.18(-0.38%) |
Aug 04, 2022 | 47.23 | 47.36 | 47.13 | 47.36 | 14,849 | +0.01(+0.03%) |
Aug 03, 2022 | 47.31 | 47.36 | 47.19 | 47.34 | 20,846 | +0.08(+0.17%) |
Aug 02, 2022 | 47.36 | 47.39 | 47.26 | 47.26 | 55,139 | +0.05(+0.10%) |
Aug 01, 2022 | 47.25 | 47.31 | 47.05 | 47.21 | 32,860 | +0.10(+0.22%) |
Jul 29, 2022 | 47.14 | 47.23 | 47.00 | 47.11 | 14,654 | +0.08(+0.16%) |
Jul 28, 2022 | 47.05 | 47.11 | 46.95 | 47.03 | 8,146 | +0.22(+0.47%) |
Jul 27, 2022 | 46.80 | 46.95 | 46.74 | 46.81 | 18,632 | -0.08(-0.16%) |
Jul 26, 2022 | 46.89 | 46.95 | 46.74 | 46.89 | 12,703 | +0.12(+0.26%) |
Jul 25, 2022 | 46.76 | 46.79 | 46.75 | 46.77 | 5,951 | +0.00(+0.00%) |
Jul 22, 2022 | 46.71 | 46.86 | 46.62 | 46.77 | 14,926 | +0.18(+0.39%) |
Jul 21, 2022 | 46.48 | 46.69 | 46.47 | 46.59 | 9,331 | +0.04(+0.09%) |
Jul 20, 2022 | 46.53 | 46.68 | 46.38 | 46.55 | 11,875 | +0.07(+0.14%) |
Jul 19, 2022 | 46.42 | 46.54 | 46.40 | 46.48 | 9,192 | -0.03(-0.06%) |
Jul 18, 2022 | 46.52 | 46.64 | 46.40 | 46.51 | 11,039 | -0.12(-0.26%) |
Jul 15, 2022 | 46.42 | 46.63 | 46.42 | 46.63 | 4,700 | +0.09(+0.20%) |
Jul 14, 2022 | 46.36 | 46.63 | 46.36 | 46.54 | 6,940 | -0.01(-0.01%) |
Jul 13, 2022 | 46.41 | 46.55 | 46.34 | 46.55 | 6,667 | +0.15(+0.33%) |
Jul 12, 2022 | 46.48 | 46.57 | 46.36 | 46.39 | 14,707 | -0.17(-0.37%) |
Jul 11, 2022 | 46.57 | 46.59 | 46.37 | 46.57 | 5,653 | +0.07(+0.14%) |
Jul 08, 2022 | 46.47 | 46.50 | 46.32 | 46.50 | 7,967 | +0.19(+0.41%) |
Jul 07, 2022 | 46.39 | 46.39 | 46.27 | 46.31 | 8,348 | +0.05(+0.11%) |
Jul 06, 2022 | 46.42 | 46.42 | 46.26 | 46.26 | 7,698 | +0.02(+0.05%) |
Jul 05, 2022 | 46.23 | 46.34 | 46.23 | 46.23 | 2,776 | +0.12(+0.27%) |
Jul 01, 2022 | 45.99 | 46.19 | 45.99 | 46.11 | 4,702 | +0.22(+0.49%) |
Jun 30, 2022 | 45.84 | 46.00 | 45.84 | 45.89 | 2,569 | +0.17(+0.36%) |
Jun 29, 2022 | 45.60 | 45.82 | 45.60 | 45.72 | 26,069 | +0.01(+0.02%) |
Jun 28, 2022 | 45.79 | 45.89 | 45.56 | 45.71 | 34,250 | -0.05(-0.10%) |
Jun 27, 2022 | 45.78 | 45.89 | 45.63 | 45.76 | 32,187 | -0.06(-0.12%) |
Jun 24, 2022 | 45.65 | 45.83 | 45.64 | 45.82 | 2,975 | +0.21(+0.46%) |
Jun 23, 2022 | 45.44 | 45.88 | 45.44 | 45.60 | 33,990 | +0.02(+0.04%) |
Jun 22, 2022 | 45.46 | 45.72 | 45.41 | 45.59 | 38,196 | +0.05(+0.10%) |
Jun 21, 2022 | 45.42 | 45.54 | 45.26 | 45.54 | 13,790 | +0.06(+0.12%) |
Jun 17, 2022 | 45.46 | 45.63 | 45.36 | 45.48 | 49,858 | +0.05(+0.10%) |
Jun 16, 2022 | 45.32 | 45.54 | 45.25 | 45.43 | 20,316 | -0.05(-0.10%) |
Jun 15, 2022 | 45.50 | 45.80 | 45.25 | 45.48 | 9,491 | -0.16(-0.35%) |
Jun 14, 2022 | 45.86 | 45.87 | 45.48 | 45.64 | 22,460 | +0.11(+0.25%) |
Jun 13, 2022 | 46.23 | 46.23 | 45.23 | 45.53 | 26,224 | -0.89(-1.92%) |
Jun 10, 2022 | 46.45 | 46.47 | 46.39 | 46.42 | 10,845 | -0.13(-0.28%) |
Jun 09, 2022 | 46.72 | 46.77 | 46.55 | 46.55 | 7,303 | -0.27(-0.59%) |
Jun 08, 2022 | 46.87 | 46.90 | 46.73 | 46.83 | 20,463 | -0.09(-0.20%) |
Jun 07, 2022 | 46.98 | 47.10 | 46.88 | 46.92 | 23,983 | -0.06(-0.12%) |
Jun 06, 2022 | 47.02 | 47.02 | 46.89 | 46.98 | 26,858 | -0.09(-0.18%) |
Jun 03, 2022 | 47.07 | 47.12 | 46.94 | 47.06 | 9,684 | -0.08(-0.16%) |
Jun 02, 2022 | 46.96 | 47.14 | 46.94 | 47.14 | 21,321 | +0.20(+0.42%) |
Jun 01, 2022 | 46.84 | 46.99 | 46.79 | 46.94 | 45,820 | +0.08(+0.16%) |
May 31, 2022 | 46.80 | 46.89 | 46.70 | 46.86 | 23,807 | +0.04(+0.08%) |
May 27, 2022 | 46.72 | 46.84 | 46.71 | 46.83 | 4,523 | +0.27(+0.59%) |
May 26, 2022 | 46.42 | 46.55 | 46.42 | 46.55 | 10,807 | +0.40(+0.86%) |
May 25, 2022 | 46.16 | 46.31 | 46.13 | 46.15 | 27,696 | +0.18(+0.39%) |
May 24, 2022 | 45.87 | 46.08 | 45.87 | 45.97 | 16,773 | +0.41(+0.91%) |
May 23, 2022 | 45.38 | 45.68 | 45.38 | 45.56 | 15,850 | +0.12(+0.26%) |
May 20, 2022 | 45.38 | 45.65 | 45.38 | 45.44 | 44,164 | +0.10(+0.23%) |
May 19, 2022 | 45.27 | 45.45 | 45.26 | 45.34 | 13,845 | +0.12(+0.27%) |
May 18, 2022 | 45.24 | 45.38 | 45.22 | 45.22 | 13,373 | -0.12(-0.27%) |
May 17, 2022 | 45.38 | 45.54 | 45.26 | 45.34 | 31,192 | -0.09(-0.19%) |
May 16, 2022 | 45.58 | 45.60 | 45.38 | 45.42 | 13,053 | -0.06(-0.12%) |
May 13, 2022 | 45.65 | 45.65 | 45.33 | 45.48 | 21,662 | -0.22(-0.48%) |
May 12, 2022 | 45.88 | 45.88 | 45.55 | 45.70 | 22,792 | -0.11(-0.25%) |
May 11, 2022 | 45.98 | 45.98 | 45.71 | 45.81 | 59,188 | +0.00(+0.00%) |
May 10, 2022 | 46.05 | 46.05 | 45.77 | 45.81 | 63,602 | -0.14(-0.30%) |
May 09, 2022 | 46.07 | 46.07 | 45.83 | 45.95 | 9,963 | -0.14(-0.30%) |
May 06, 2022 | 45.96 | 46.15 | 45.92 | 46.08 | 13,258 | -0.03(-0.06%) |
May 05, 2022 | 46.21 | 46.24 | 46.03 | 46.11 | 11,047 | -0.21(-0.45%) |
May 04, 2022 | 46.36 | 46.51 | 45.89 | 46.32 | 27,536 | -0.03(-0.06%) |
May 03, 2022 | 46.38 | 46.38 | 46.28 | 46.35 | 26,743 | -0.09(-0.18%) |
May 02, 2022 | 46.33 | 46.47 | 46.19 | 46.43 | 408,332 | +0.09(+0.18%) |
Apr 29, 2022 | 46.42 | 46.45 | 46.30 | 46.35 | 6,026 | -0.10(-0.21%) |
Apr 28, 2022 | 46.60 | 46.60 | 46.32 | 46.45 | 6,265 | +0.00(+0.01%) |
Apr 27, 2022 | 46.54 | 46.59 | 46.18 | 46.44 | 132,090 | -0.18(-0.39%) |
Apr 26, 2022 | 46.66 | 46.72 | 46.56 | 46.62 | 5,948 | +0.04(+0.08%) |
Apr 25, 2022 | 46.86 | 46.87 | 46.56 | 46.59 | 11,750 | -0.12(-0.26%) |
Apr 22, 2022 | 46.86 | 46.86 | 46.71 | 46.71 | 4,383 | +0.03(+0.06%) |
Apr 21, 2022 | 46.77 | 46.84 | 46.68 | 46.68 | 17,580 | -0.18(-0.38%) |
Apr 20, 2022 | 46.93 | 46.93 | 46.77 | 46.86 | 24,337 | -0.12(-0.26%) |
Apr 19, 2022 | 47.14 | 47.14 | 46.98 | 46.98 | 9,805 | -0.25(-0.52%) |
Apr 18, 2022 | 47.28 | 47.37 | 47.21 | 47.23 | 17,769 | -0.08(-0.18%) |
Apr 14, 2022 | 47.35 | 47.43 | 47.30 | 47.31 | 45,796 | -0.12(-0.26%) |
Apr 13, 2022 | 47.48 | 47.53 | 47.37 | 47.43 | 19,327 | -0.09(-0.20%) |
Apr 12, 2022 | 47.42 | 47.58 | 47.36 | 47.53 | 36,767 | -0.02(-0.04%) |
Apr 11, 2022 | 47.71 | 47.72 | 47.55 | 47.55 | 30,812 | -0.09(-0.20%) |
Apr 08, 2022 | 47.75 | 47.75 | 47.59 | 47.64 | 16,718 | -0.11(-0.24%) |
Apr 07, 2022 | 47.69 | 47.85 | 47.69 | 47.76 | 14,668 | -0.14(-0.30%) |
Apr 06, 2022 | 47.87 | 47.95 | 47.79 | 47.90 | 9,423 | -0.15(-0.31%) |
Apr 05, 2022 | 48.20 | 48.20 | 47.99 | 48.05 | 5,527 | -0.09(-0.19%) |
Apr 04, 2022 | 48.00 | 48.17 | 48.00 | 48.14 | 4,694 | +0.14(+0.28%) |