Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.32 | 46.38 | 46.23 | 46.38 | 250,864 | +0.28(+0.61%) |
Apr 27, 2023 | 46.16 | 46.18 | 46.08 | 46.10 | 159,144 | -0.18(-0.39%) |
Apr 26, 2023 | 46.43 | 46.46 | 46.23 | 46.28 | 296,404 | -0.19(-0.40%) |
Apr 25, 2023 | 46.34 | 46.48 | 46.32 | 46.47 | 157,723 | +0.30(+0.66%) |
Apr 24, 2023 | 46.04 | 46.18 | 46.04 | 46.16 | 136,718 | +0.19(+0.40%) |
Apr 21, 2023 | 46.15 | 46.15 | 45.95 | 45.98 | 132,534 | -0.09(-0.19%) |
Apr 20, 2023 | 46.03 | 46.07 | 45.99 | 46.07 | 159,681 | +0.20(+0.44%) |
Apr 19, 2023 | 45.86 | 45.87 | 45.76 | 45.87 | 409,052 | -0.06(-0.13%) |
Apr 18, 2023 | 45.89 | 45.96 | 45.87 | 45.92 | 183,372 | +0.05(+0.10%) |
Apr 17, 2023 | 46.01 | 46.01 | 45.85 | 45.87 | 166,928 | -0.23(-0.50%) |
Apr 14, 2023 | 46.16 | 46.16 | 46.04 | 46.11 | 176,153 | -0.21(-0.46%) |
Apr 13, 2023 | 46.42 | 46.49 | 46.26 | 46.32 | 125,491 | -0.01(-0.03%) |
Apr 12, 2023 | 46.43 | 46.43 | 46.02 | 46.33 | 127,974 | +0.03(+0.07%) |
Apr 11, 2023 | 46.36 | 46.36 | 46.17 | 46.30 | 267,376 | +0.03(+0.06%) |
Apr 10, 2023 | 46.29 | 46.31 | 46.19 | 46.27 | 345,433 | -0.31(-0.66%) |
Apr 06, 2023 | 46.63 | 46.67 | 46.55 | 46.58 | 171,998 | -0.04(-0.08%) |
Apr 05, 2023 | 46.58 | 46.72 | 46.53 | 46.62 | 740,059 | +0.16(+0.35%) |
Apr 04, 2023 | 46.16 | 46.51 | 46.16 | 46.45 | 317,596 | +0.15(+0.33%) |
Apr 03, 2023 | 46.03 | 46.31 | 45.99 | 46.30 | 169,414 | +0.18(+0.38%) |
Mar 31, 2023 | 46.01 | 46.12 | 45.86 | 46.12 | 270,865 | +0.24(+0.52%) |
Mar 30, 2023 | 45.78 | 45.88 | 45.78 | 45.88 | 122,419 | +0.09(+0.19%) |
Mar 29, 2023 | 45.65 | 45.84 | 45.65 | 45.80 | 216,605 | +0.01(+0.02%) |
Mar 28, 2023 | 45.79 | 45.81 | 45.72 | 45.79 | 169,112 | -0.07(-0.15%) |
Mar 27, 2023 | 45.98 | 46.04 | 45.84 | 45.85 | 142,581 | -0.49(-1.06%) |
Mar 24, 2023 | 46.46 | 46.48 | 46.24 | 46.34 | 173,915 | +0.08(+0.17%) |
Mar 23, 2023 | 46.11 | 46.29 | 46.01 | 46.27 | 1,662,746 | +0.12(+0.25%) |
Mar 22, 2023 | 45.61 | 46.18 | 45.61 | 46.15 | 590,647 | +0.43(+0.94%) |
Mar 21, 2023 | 45.75 | 45.82 | 45.66 | 45.72 | 627,789 | -0.14(-0.31%) |
Mar 20, 2023 | 46.12 | 46.12 | 45.81 | 45.86 | 700,397 | -0.18(-0.40%) |
Mar 17, 2023 | 45.97 | 46.19 | 45.94 | 46.05 | 5,691,433 | +0.33(+0.71%) |
Mar 16, 2023 | 46.11 | 46.11 | 45.63 | 45.72 | 106,970 | -0.21(-0.46%) |
Mar 15, 2023 | 45.97 | 46.09 | 45.71 | 45.93 | 128,750 | +0.47(+1.03%) |
Mar 14, 2023 | 45.52 | 45.58 | 45.37 | 45.46 | 154,501 | -0.26(-0.57%) |
Mar 13, 2023 | 45.85 | 46.08 | 45.59 | 45.72 | 180,354 | +0.34(+0.74%) |
Mar 10, 2023 | 45.28 | 45.46 | 45.22 | 45.38 | 341,803 | +0.55(+1.22%) |
Mar 09, 2023 | 44.72 | 44.91 | 44.70 | 44.84 | 170,086 | +0.15(+0.34%) |
Mar 08, 2023 | 44.82 | 44.87 | 44.61 | 44.68 | 161,360 | -0.04(-0.09%) |
Mar 07, 2023 | 44.86 | 44.86 | 44.68 | 44.72 | 169,442 | -0.08(-0.17%) |
Mar 06, 2023 | 44.99 | 44.99 | 44.77 | 44.80 | 152,598 | -0.14(-0.32%) |
Mar 03, 2023 | 44.80 | 44.94 | 44.66 | 44.94 | 180,698 | +0.43(+0.97%) |
Mar 02, 2023 | 44.45 | 44.55 | 44.43 | 44.51 | 203,761 | -0.13(-0.30%) |
Mar 01, 2023 | 44.77 | 44.79 | 44.62 | 44.64 | 146,929 | -0.26(-0.57%) |
Feb 28, 2023 | 44.74 | 44.90 | 44.72 | 44.90 | 133,885 | +0.01(+0.02%) |
Feb 27, 2023 | 44.89 | 44.96 | 44.85 | 44.89 | 126,695 | +0.09(+0.19%) |
Feb 24, 2023 | 44.83 | 44.86 | 44.73 | 44.81 | 126,323 | -0.24(-0.53%) |
Feb 23, 2023 | 44.94 | 45.07 | 44.92 | 45.04 | 172,286 | +0.12(+0.28%) |
Feb 22, 2023 | 44.95 | 45.04 | 44.88 | 44.92 | 122,456 | +0.13(+0.30%) |
Feb 21, 2023 | 44.96 | 44.96 | 44.78 | 44.79 | 276,792 | -0.43(-0.95%) |
Feb 17, 2023 | 45.00 | 45.22 | 44.99 | 45.22 | 254,768 | +0.13(+0.30%) |
Feb 16, 2023 | 45.15 | 45.22 | 45.06 | 45.08 | 151,104 | -0.21(-0.46%) |
Feb 15, 2023 | 45.31 | 45.36 | 45.22 | 45.29 | 246,416 | -0.09(-0.19%) |
Feb 14, 2023 | 45.51 | 45.53 | 45.26 | 45.38 | 1,242,840 | -0.16(-0.36%) |
Feb 13, 2023 | 45.44 | 45.54 | 45.42 | 45.54 | 164,373 | +0.12(+0.27%) |
Feb 10, 2023 | 45.61 | 45.61 | 45.40 | 45.42 | 134,809 | -0.19(-0.42%) |
Feb 09, 2023 | 45.91 | 45.93 | 45.59 | 45.61 | 148,853 | -0.18(-0.40%) |
Feb 08, 2023 | 45.74 | 45.81 | 45.66 | 45.79 | 131,515 | +0.07(+0.15%) |
Feb 07, 2023 | 45.72 | 45.92 | 45.69 | 45.72 | 312,036 | -0.12(-0.27%) |
Feb 06, 2023 | 45.85 | 45.87 | 45.77 | 45.85 | 150,043 | -0.25(-0.54%) |
Feb 03, 2023 | 46.12 | 46.18 | 46.00 | 46.10 | 160,987 | -0.39(-0.84%) |
Feb 02, 2023 | 46.61 | 46.65 | 46.47 | 46.49 | 140,716 | +0.05(+0.10%) |
Feb 01, 2023 | 46.25 | 46.49 | 46.09 | 46.44 | 168,792 | +0.30(+0.65%) |
Jan 31, 2023 | 46.11 | 46.14 | 45.95 | 46.14 | 266,858 | +0.20(+0.44%) |
Jan 30, 2023 | 45.96 | 46.06 | 45.93 | 45.94 | 202,917 | -0.14(-0.31%) |
Jan 27, 2023 | 46.02 | 46.10 | 45.98 | 46.09 | 219,858 | -0.05(-0.10%) |
Jan 26, 2023 | 46.22 | 46.22 | 46.05 | 46.13 | 219,242 | -0.12(-0.27%) |
Jan 25, 2023 | 46.15 | 46.26 | 46.08 | 46.26 | 141,011 | +0.12(+0.27%) |
Jan 24, 2023 | 45.96 | 46.17 | 45.88 | 46.13 | 304,878 | +0.21(+0.46%) |
Jan 23, 2023 | 45.93 | 46.04 | 45.92 | 45.92 | 401,646 | -0.12(-0.27%) |
Jan 20, 2023 | 46.09 | 46.12 | 45.97 | 46.05 | 188,141 | -0.20(-0.43%) |
Jan 19, 2023 | 46.25 | 46.30 | 46.17 | 46.25 | 836,485 | -0.12(-0.27%) |
Jan 18, 2023 | 46.39 | 46.44 | 46.21 | 46.37 | 837,298 | +0.45(+0.98%) |
Jan 17, 2023 | 45.89 | 46.02 | 45.87 | 45.92 | 1,163,807 | -0.11(-0.23%) |
Jan 13, 2023 | 46.03 | 46.13 | 45.96 | 46.03 | 197,416 | -0.11(-0.25%) |
Jan 12, 2023 | 45.93 | 46.14 | 45.80 | 46.14 | 222,763 | +0.34(+0.75%) |
Jan 11, 2023 | 45.70 | 45.80 | 45.68 | 45.80 | 391,577 | +0.25(+0.55%) |
Jan 10, 2023 | 45.59 | 45.63 | 45.45 | 45.55 | 205,570 | -0.16(-0.36%) |
Jan 09, 2023 | 45.57 | 45.78 | 45.57 | 45.71 | 187,819 | +0.12(+0.27%) |
Jan 06, 2023 | 45.15 | 45.63 | 45.12 | 45.59 | 1,102,608 | +0.48(+1.06%) |
Jan 05, 2023 | 45.02 | 45.15 | 44.90 | 45.11 | 170,008 | -0.05(-0.11%) |
Jan 04, 2023 | 45.19 | 45.22 | 45.05 | 45.16 | 201,007 | +0.24(+0.53%) |
Jan 03, 2023 | 45.06 | 45.06 | 44.84 | 44.92 | 373,127 | +0.28(+0.62%) |
Dec 30, 2022 | 44.76 | 44.81 | 44.63 | 44.64 | 215,964 | -0.20(-0.45%) |
Dec 29, 2022 | 44.77 | 44.90 | 44.73 | 44.84 | 326,707 | +0.16(+0.36%) |
Dec 28, 2022 | 44.85 | 44.87 | 44.67 | 44.68 | 289,567 | -0.09(-0.19%) |
Dec 27, 2022 | 44.86 | 44.92 | 44.71 | 44.77 | 341,230 | -0.31(-0.68%) |
Dec 23, 2022 | 45.06 | 45.14 | 45.05 | 45.07 | 185,687 | -0.15(-0.34%) |
Dec 22, 2022 | 45.21 | 45.32 | 45.19 | 45.23 | 156,859 | -0.04(-0.09%) |
Dec 21, 2022 | 45.34 | 45.34 | 45.18 | 45.27 | 207,279 | +0.12(+0.26%) |
Dec 20, 2022 | 45.15 | 45.21 | 45.09 | 45.15 | 229,065 | -0.30(-0.66%) |
Dec 19, 2022 | 45.50 | 45.53 | 45.38 | 45.45 | 404,417 | -0.25(-0.55%) |
Dec 16, 2022 | 45.55 | 45.80 | 45.53 | 45.70 | 307,669 | -0.15(-0.33%) |
Dec 15, 2022 | 45.82 | 45.88 | 45.72 | 45.86 | 185,648 | +0.11(+0.24%) |
Dec 14, 2022 | 45.71 | 45.82 | 45.54 | 45.75 | 298,733 | +0.09(+0.19%) |
Dec 13, 2022 | 45.93 | 45.98 | 45.64 | 45.66 | 278,510 | +0.30(+0.65%) |
Dec 12, 2022 | 45.56 | 45.56 | 45.30 | 45.36 | 290,091 | -0.04(-0.08%) |
Dec 09, 2022 | 45.52 | 45.52 | 45.38 | 45.40 | 269,851 | -0.30(-0.65%) |
Dec 08, 2022 | 45.64 | 45.72 | 45.58 | 45.70 | 448,546 | -0.09(-0.19%) |
Dec 07, 2022 | 45.56 | 45.81 | 45.56 | 45.78 | 231,816 | +0.39(+0.86%) |
Dec 06, 2022 | 45.33 | 45.42 | 45.27 | 45.39 | 953,288 | +0.14(+0.32%) |
Dec 05, 2022 | 45.37 | 45.41 | 45.17 | 45.25 | 214,347 | -0.35(-0.77%) |
Dec 02, 2022 | 45.22 | 45.60 | 45.15 | 45.60 | 240,816 | +0.19(+0.42%) |
Dec 01, 2022 | 45.18 | 45.41 | 45.09 | 45.41 | 148,175 | +0.32(+0.71%) |
Nov 30, 2022 | 44.67 | 45.09 | 44.57 | 45.09 | 430,798 | +0.44(+0.98%) |
Nov 29, 2022 | 44.67 | 44.79 | 44.66 | 44.66 | 525,033 | -0.18(-0.40%) |
Nov 28, 2022 | 44.99 | 44.99 | 44.80 | 44.84 | 137,290 | -0.05(-0.11%) |
Nov 25, 2022 | 44.89 | 44.90 | 44.82 | 44.89 | 86,374 | -0.04(-0.08%) |
Nov 23, 2022 | 44.71 | 44.92 | 44.71 | 44.92 | 172,371 | +0.29(+0.64%) |
Nov 22, 2022 | 44.56 | 44.67 | 44.52 | 44.64 | 320,959 | +0.23(+0.51%) |
Nov 21, 2022 | 44.55 | 44.57 | 44.40 | 44.41 | 147,930 | -0.02(-0.04%) |
Nov 18, 2022 | 44.53 | 44.58 | 44.37 | 44.43 | 137,246 | -0.12(-0.28%) |
Nov 17, 2022 | 44.48 | 44.56 | 44.37 | 44.55 | 928,614 | -0.10(-0.23%) |
Nov 16, 2022 | 44.58 | 44.71 | 44.52 | 44.66 | 548,876 | +0.21(+0.47%) |
Nov 15, 2022 | 44.35 | 44.45 | 44.27 | 44.45 | 269,939 | +0.33(+0.75%) |
Nov 14, 2022 | 44.16 | 44.17 | 44.07 | 44.11 | 170,478 | -0.18(-0.41%) |
Nov 11, 2022 | 44.15 | 44.30 | 44.12 | 44.30 | 190,104 | +0.07(+0.15%) |
Nov 10, 2022 | 43.94 | 44.24 | 43.88 | 44.23 | 203,002 | +0.87(+2.00%) |
Nov 09, 2022 | 43.24 | 43.38 | 43.17 | 43.36 | 294,887 | +0.09(+0.20%) |
Nov 08, 2022 | 43.19 | 43.34 | 43.17 | 43.28 | 185,054 | +0.16(+0.38%) |
Nov 07, 2022 | 43.26 | 43.27 | 43.05 | 43.12 | 297,573 | -0.10(-0.24%) |
Nov 04, 2022 | 43.23 | 43.35 | 43.15 | 43.22 | 202,782 | -0.01(-0.02%) |
Nov 03, 2022 | 43.05 | 43.30 | 42.99 | 43.23 | 209,007 | -0.10(-0.24%) |
Nov 02, 2022 | 43.53 | 43.76 | 43.31 | 43.34 | 258,985 | -0.12(-0.27%) |
Nov 01, 2022 | 43.67 | 43.69 | 43.36 | 43.45 | 227,538 | +0.10(+0.23%) |
Oct 31, 2022 | 43.39 | 43.46 | 43.26 | 43.35 | 251,231 | -0.19(-0.44%) |
Oct 28, 2022 | 43.44 | 43.64 | 43.44 | 43.54 | 217,108 | -0.05(-0.11%) |
Oct 27, 2022 | 43.47 | 43.69 | 43.41 | 43.59 | 371,938 | +0.16(+0.37%) |
Oct 26, 2022 | 43.31 | 43.57 | 43.31 | 43.43 | 579,555 | +0.21(+0.48%) |
Oct 25, 2022 | 43.14 | 43.31 | 43.14 | 43.22 | 379,268 | +0.41(+0.95%) |
Oct 24, 2022 | 42.86 | 42.97 | 42.74 | 42.81 | 195,569 | -0.07(-0.16%) |
Oct 21, 2022 | 42.67 | 42.92 | 42.60 | 42.88 | 163,269 | +0.07(+0.16%) |
Oct 20, 2022 | 42.99 | 43.08 | 42.77 | 42.81 | 312,415 | -0.27(-0.62%) |
Oct 19, 2022 | 43.17 | 43.23 | 43.06 | 43.08 | 204,709 | -0.37(-0.85%) |
Oct 18, 2022 | 43.50 | 43.51 | 43.26 | 43.45 | 292,001 | +0.07(+0.15%) |
Oct 17, 2022 | 43.56 | 43.59 | 43.32 | 43.38 | 278,478 | +0.11(+0.26%) |
Oct 14, 2022 | 43.71 | 43.72 | 43.24 | 43.27 | 269,819 | -0.22(-0.50%) |
Oct 13, 2022 | 43.05 | 43.62 | 43.05 | 43.49 | 606,594 | -0.14(-0.33%) |
Oct 12, 2022 | 43.54 | 43.70 | 43.53 | 43.63 | 1,027,756 | -0.01(-0.02%) |
Oct 11, 2022 | 43.72 | 43.81 | 43.56 | 43.64 | 496,101 | +0.04(+0.09%) |
Oct 10, 2022 | 43.81 | 43.81 | 43.50 | 43.60 | 119,266 | -0.21(-0.48%) |
Oct 07, 2022 | 43.82 | 43.88 | 43.74 | 43.81 | 139,014 | -0.18(-0.41%) |
Oct 06, 2022 | 44.17 | 44.18 | 43.97 | 43.99 | 147,525 | -0.20(-0.45%) |
Oct 05, 2022 | 44.21 | 44.22 | 44.03 | 44.19 | 118,979 | -0.22(-0.49%) |
Oct 04, 2022 | 44.52 | 44.61 | 44.40 | 44.41 | 239,113 | +0.13(+0.30%) |
Oct 03, 2022 | 44.27 | 44.56 | 44.22 | 44.27 | 257,153 | +0.30(+0.69%) |
Sep 30, 2022 | 44.22 | 44.25 | 43.90 | 43.97 | 936,416 | -0.09(-0.21%) |
Sep 29, 2022 | 44.04 | 44.13 | 43.92 | 44.07 | 180,157 | -0.24(-0.53%) |
Sep 28, 2022 | 44.09 | 44.30 | 43.93 | 44.30 | 258,219 | +0.73(+1.67%) |
Sep 27, 2022 | 43.77 | 43.81 | 43.50 | 43.57 | 254,310 | -0.17(-0.39%) |
Sep 26, 2022 | 44.19 | 44.20 | 43.71 | 43.74 | 563,849 | -0.59(-1.32%) |
Sep 23, 2022 | 44.42 | 44.42 | 44.20 | 44.33 | 366,702 | -0.14(-0.32%) |
Sep 22, 2022 | 44.66 | 44.66 | 44.43 | 44.47 | 339,281 | -0.46(-1.03%) |
Sep 21, 2022 | 44.90 | 44.98 | 44.67 | 44.94 | 138,329 | +0.11(+0.25%) |
Sep 20, 2022 | 44.81 | 44.90 | 44.74 | 44.82 | 552,149 | -0.20(-0.44%) |
Sep 19, 2022 | 45.00 | 45.07 | 44.92 | 45.02 | 637,324 | -0.04(-0.08%) |
Sep 16, 2022 | 44.99 | 45.17 | 44.98 | 45.06 | 162,875 | -0.04(-0.08%) |
Sep 15, 2022 | 45.17 | 45.21 | 45.09 | 45.10 | 98,857 | -0.14(-0.31%) |
Sep 14, 2022 | 45.18 | 45.31 | 45.16 | 45.24 | 201,758 | +0.06(+0.13%) |
Sep 13, 2022 | 45.16 | 45.21 | 45.11 | 45.18 | 181,967 | -0.25(-0.54%) |
Sep 12, 2022 | 45.62 | 45.66 | 45.39 | 45.43 | 165,667 | -0.08(-0.19%) |
Sep 09, 2022 | 45.62 | 45.67 | 45.48 | 45.52 | 162,402 | -0.01(-0.02%) |
Sep 08, 2022 | 45.65 | 45.70 | 45.52 | 45.52 | 183,250 | -0.14(-0.31%) |
Sep 07, 2022 | 45.50 | 45.68 | 45.48 | 45.67 | 133,979 | +0.30(+0.67%) |
Sep 06, 2022 | 45.59 | 45.61 | 45.35 | 45.36 | 218,661 | -0.41(-0.89%) |
Sep 02, 2022 | 45.76 | 45.89 | 45.74 | 45.77 | 289,335 | +0.13(+0.29%) |
Sep 01, 2022 | 45.63 | 45.83 | 45.48 | 45.64 | 327,142 | -0.23(-0.51%) |
Aug 31, 2022 | 46.03 | 46.09 | 45.84 | 45.87 | 352,132 | -0.19(-0.41%) |
Aug 30, 2022 | 46.07 | 46.15 | 45.95 | 46.06 | 123,625 | +0.03(+0.06%) |
Aug 29, 2022 | 46.09 | 46.10 | 46.02 | 46.03 | 199,944 | -0.23(-0.49%) |
Aug 26, 2022 | 46.36 | 46.36 | 46.19 | 46.26 | 131,128 | -0.10(-0.22%) |
Aug 25, 2022 | 46.14 | 46.38 | 46.10 | 46.36 | 251,382 | +0.26(+0.57%) |
Aug 24, 2022 | 46.15 | 46.16 | 46.04 | 46.10 | 359,252 | -0.09(-0.18%) |
Aug 23, 2022 | 46.21 | 46.42 | 46.17 | 46.19 | 587,139 | -0.06(-0.12%) |
Aug 22, 2022 | 46.33 | 46.36 | 46.20 | 46.24 | 158,186 | -0.21(-0.45%) |
Aug 19, 2022 | 46.48 | 46.48 | 46.37 | 46.45 | 116,940 | -0.38(-0.81%) |
Aug 18, 2022 | 46.81 | 46.87 | 46.74 | 46.83 | 108,866 | +0.14(+0.30%) |
Aug 17, 2022 | 46.76 | 46.77 | 46.60 | 46.69 | 285,828 | -0.26(-0.56%) |
Aug 16, 2022 | 47.00 | 47.00 | 46.80 | 46.95 | 342,230 | -0.07(-0.15%) |
Aug 15, 2022 | 47.05 | 47.10 | 47.01 | 47.02 | 155,613 | +0.07(+0.15%) |
Aug 12, 2022 | 46.89 | 46.95 | 46.77 | 46.95 | 132,323 | +0.11(+0.24%) |
Aug 11, 2022 | 47.17 | 47.18 | 46.72 | 46.84 | 145,035 | -0.17(-0.36%) |
Aug 10, 2022 | 47.08 | 47.19 | 46.96 | 47.01 | 157,020 | +0.12(+0.26%) |
Aug 09, 2022 | 46.89 | 46.91 | 46.82 | 46.88 | 185,101 | -0.08(-0.16%) |
Aug 08, 2022 | 46.93 | 47.03 | 46.92 | 46.96 | 115,102 | +0.18(+0.38%) |
Aug 05, 2022 | 46.80 | 46.82 | 46.69 | 46.78 | 160,587 | -0.47(-1.00%) |
Aug 04, 2022 | 47.16 | 47.28 | 47.15 | 47.25 | 216,639 | +0.08(+0.16%) |
Aug 03, 2022 | 46.92 | 47.19 | 46.78 | 47.18 | 133,322 | +0.20(+0.42%) |
Aug 02, 2022 | 47.46 | 47.51 | 46.95 | 46.98 | 155,629 | -0.45(-0.96%) |
Aug 01, 2022 | 47.34 | 47.50 | 47.32 | 47.43 | 213,481 | +0.11(+0.24%) |
Jul 29, 2022 | 47.21 | 47.43 | 47.18 | 47.32 | 257,326 | +0.04(+0.08%) |
Jul 28, 2022 | 47.29 | 47.40 | 47.17 | 47.28 | 244,050 | +0.34(+0.72%) |
Jul 27, 2022 | 46.90 | 47.10 | 46.89 | 46.94 | 139,096 | +0.13(+0.28%) |
Jul 26, 2022 | 47.01 | 47.05 | 46.76 | 46.81 | 194,239 | +0.01(+0.02%) |
Jul 25, 2022 | 46.79 | 46.86 | 46.75 | 46.80 | 204,460 | -0.18(-0.38%) |
Jul 22, 2022 | 46.93 | 47.11 | 46.87 | 46.98 | 252,256 | +0.34(+0.73%) |
Jul 21, 2022 | 46.31 | 46.64 | 46.31 | 46.64 | 243,840 | +0.43(+0.94%) |
Jul 20, 2022 | 46.36 | 46.42 | 46.20 | 46.21 | 96,861 | -0.04(-0.08%) |
Jul 19, 2022 | 46.35 | 46.35 | 46.21 | 46.24 | 123,332 | -0.06(-0.12%) |
Jul 18, 2022 | 46.33 | 46.38 | 46.21 | 46.30 | 217,123 | -0.16(-0.35%) |
Jul 15, 2022 | 46.31 | 46.53 | 46.29 | 46.46 | 313,262 | +0.18(+0.39%) |
Jul 14, 2022 | 46.12 | 46.35 | 46.06 | 46.28 | 3,958,395 | -0.17(-0.37%) |
Jul 13, 2022 | 46.00 | 46.50 | 45.98 | 46.45 | 194,371 | +0.16(+0.35%) |
Jul 12, 2022 | 46.34 | 46.44 | 46.23 | 46.29 | 291,407 | +0.06(+0.12%) |
Jul 11, 2022 | 46.22 | 46.30 | 46.17 | 46.23 | 235,696 | +0.09(+0.20%) |
Jul 08, 2022 | 46.05 | 46.14 | 45.97 | 46.14 | 350,706 | -0.04(-0.08%) |
Jul 07, 2022 | 46.36 | 46.36 | 46.12 | 46.18 | 985,579 | -0.13(-0.29%) |
Jul 06, 2022 | 46.72 | 46.72 | 46.30 | 46.31 | 263,848 | -0.28(-0.61%) |
Jul 05, 2022 | 46.59 | 46.69 | 46.54 | 46.59 | 190,311 | +0.09(+0.20%) |
Jul 01, 2022 | 46.38 | 46.71 | 46.38 | 46.50 | 322,735 | +0.39(+0.85%) |
Jun 30, 2022 | 46.05 | 46.26 | 46.05 | 46.11 | 322,399 | +0.19(+0.41%) |
Jun 29, 2022 | 45.73 | 45.97 | 45.70 | 45.92 | 230,756 | +0.26(+0.58%) |
Jun 28, 2022 | 45.57 | 45.68 | 45.55 | 45.66 | 189,477 | +0.01(+0.02%) |
Jun 27, 2022 | 45.71 | 45.80 | 45.59 | 45.65 | 220,268 | -0.24(-0.51%) |
Jun 24, 2022 | 45.78 | 46.02 | 45.78 | 45.88 | 197,645 | -0.03(-0.06%) |
Jun 23, 2022 | 45.94 | 46.14 | 45.90 | 45.91 | 184,630 | +0.19(+0.41%) |
Jun 22, 2022 | 45.73 | 45.80 | 45.61 | 45.72 | 273,927 | +0.35(+0.77%) |
Jun 21, 2022 | 45.40 | 45.50 | 45.07 | 45.37 | 552,145 | -0.19(-0.41%) |
Jun 17, 2022 | 45.60 | 45.64 | 45.36 | 45.56 | 187,343 | +0.04(+0.08%) |
Jun 16, 2022 | 45.04 | 45.52 | 45.00 | 45.52 | 277,856 | +0.11(+0.25%) |
Jun 15, 2022 | 45.25 | 45.42 | 45.05 | 45.41 | 115,090 | +0.46(+1.03%) |
Jun 14, 2022 | 45.30 | 45.37 | 44.84 | 44.95 | 194,441 | -0.25(-0.56%) |
Jun 13, 2022 | 45.46 | 45.51 | 44.98 | 45.20 | 214,112 | -0.73(-1.60%) |
Jun 10, 2022 | 46.14 | 46.14 | 45.85 | 45.94 | 174,949 | -0.37(-0.79%) |
Jun 09, 2022 | 46.33 | 46.42 | 46.31 | 46.31 | 261,380 | -0.10(-0.21%) |
Jun 08, 2022 | 46.49 | 46.57 | 46.40 | 46.41 | 457,086 | -0.18(-0.39%) |
Jun 07, 2022 | 46.49 | 46.64 | 46.49 | 46.59 | 479,324 | +0.22(+0.47%) |
Jun 06, 2022 | 46.62 | 46.62 | 46.37 | 46.37 | 150,713 | -0.33(-0.71%) |
Jun 03, 2022 | 46.59 | 46.71 | 46.58 | 46.70 | 176,578 | -0.07(-0.14%) |
Jun 02, 2022 | 46.82 | 46.82 | 46.63 | 46.77 | 294,764 | +0.07(+0.14%) |
Jun 01, 2022 | 46.96 | 46.98 | 46.64 | 46.70 | 159,132 | -0.21(-0.45%) |
May 31, 2022 | 46.91 | 46.94 | 46.78 | 46.91 | 207,455 | -0.28(-0.60%) |
May 27, 2022 | 47.16 | 47.27 | 47.11 | 47.20 | 130,223 | +0.04(+0.08%) |
May 26, 2022 | 47.15 | 47.22 | 47.01 | 47.16 | 180,961 | +0.01(+0.02%) |
May 25, 2022 | 47.06 | 47.15 | 47.00 | 47.15 | 238,563 | +0.18(+0.38%) |
May 24, 2022 | 46.73 | 47.01 | 46.73 | 46.97 | 153,217 | +0.39(+0.83%) |
May 23, 2022 | 46.65 | 46.73 | 46.52 | 46.59 | 283,172 | -0.20(-0.42%) |
May 20, 2022 | 46.62 | 46.79 | 46.62 | 46.78 | 204,895 | +0.17(+0.36%) |
May 19, 2022 | 46.74 | 46.78 | 46.59 | 46.61 | 241,158 | +0.08(+0.18%) |
May 18, 2022 | 46.28 | 46.53 | 46.28 | 46.53 | 397,207 | +0.21(+0.45%) |
May 17, 2022 | 46.31 | 46.44 | 46.31 | 46.32 | 242,475 | -0.25(-0.55%) |
May 16, 2022 | 46.62 | 46.70 | 46.55 | 46.58 | 154,237 | +0.08(+0.18%) |
May 13, 2022 | 46.58 | 46.59 | 46.45 | 46.49 | 366,694 | -0.18(-0.38%) |
May 12, 2022 | 46.67 | 46.76 | 46.59 | 46.67 | 185,447 | +0.09(+0.20%) |
May 11, 2022 | 46.26 | 46.62 | 46.21 | 46.58 | 464,105 | +0.20(+0.43%) |
May 10, 2022 | 46.40 | 46.55 | 46.38 | 46.38 | 252,176 | +0.14(+0.31%) |
May 09, 2022 | 45.99 | 46.26 | 45.99 | 46.24 | 357,360 | +0.18(+0.39%) |
May 06, 2022 | 46.11 | 46.21 | 46.01 | 46.06 | 169,026 | -0.16(-0.35%) |
May 05, 2022 | 46.45 | 46.45 | 46.07 | 46.22 | 272,803 | -0.51(-1.09%) |
May 04, 2022 | 46.38 | 46.73 | 46.27 | 46.73 | 222,042 | +0.33(+0.71%) |
May 03, 2022 | 46.54 | 46.58 | 46.37 | 46.40 | 298,806 | +0.10(+0.22%) |