Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 666,489 | -0.01(-0.02%) |
Apr 22, 2022 | 45.56 | 45.58 | 45.56 | 45.58 | 818,673 | +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 | 312,710 | +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 | 579,338 | -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 | 839,142 | +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 | 490,432 | +0.00(+0.00%) |
Mar 30, 2022 | 45.63 | 45.65 | 45.63 | 45.64 | 366,007 | +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 | 719,540 | -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 | 913,409 | +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 | 600,665 | +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 | 668,688 | -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 | 386,572 | +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 | 533,904 | +0.01(+0.02%) |
Feb 15, 2022 | 45.79 | 45.82 | 45.79 | 45.80 | 467,492 | +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 | 1,607,213 | +0.02(+0.04%) |
Feb 10, 2022 | 45.84 | 45.86 | 45.79 | 45.79 | 1,392,228 | -0.05(-0.12%) |
Feb 09, 2022 | 45.84 | 45.86 | 45.84 | 45.85 | 527,942 | +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 | 491,103 | +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 | 491,445 | +0.01(+0.02%) | ||
Feb 02, 2022 | 45.90 | 45.90 | 45.88 | 45.88 | 1,196,164 | +0.00(+0.00%) |
Feb 01, 2022 | 45.88 | 45.90 | 45.87 | 45.88 | 1,060,917 | +0.00(+0.00%) |
Jan 31, 2022 | 45.88 | 45.90 | 45.87 | 45.88 | 1,031,287 | +0.00(+0.00%) |
Jan 28, 2022 | 45.89 | 45.90 | 45.88 | 45.88 | 575,171 | -0.01(-0.02%) |
Jan 27, 2022 | 45.90 | 45.91 | 45.88 | 45.89 | 666,813 | -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 | 1,542,079 | +0.01(+0.02%) |
Jan 21, 2022 | 45.92 | 45.94 | 45.92 | 45.93 | 562,170 | +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 | 368,263 | +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 | 1,183,677 | +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 | 450,090 | -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 | 551,908 | -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 | 437,427 | +0.00(+0.00%) |
Dec 29, 2021 | 45.98 | 45.99 | 45.97 | 45.98 | 828,783 | -0.01(-0.02%) |
Dec 28, 2021 | 45.98 | 45.99 | 45.98 | 45.99 | 289,265 | +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 | 401,577 | +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 | 378,209 | +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 | 318,915 | +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 | 541,530 | -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 | 425,203 | +0.00(+0.00%) |
Dec 02, 2021 | 45.99 | 46.01 | 45.98 | 45.99 | 599,211 | -0.01(-0.02%) |
Dec 01, 2021 | 46.01 | 46.03 | 45.98 | 46.00 | 1,022,537 | -0.03(-0.06%) |
Nov 30, 2021 | 46.01 | 46.03 | 46.01 | 46.03 | 389,510 | +0.00(+0.00%) |
Nov 29, 2021 | 46.00 | 46.03 | 46.00 | 46.03 | 314,498 | +0.02(+0.05%) |
Nov 26, 2021 | 46.00 | 46.01 | 46.00 | 46.00 | 533,030 | +0.00(+0.01%) |
Nov 24, 2021 | 46.00 | 46.01 | 45.99 | 46.00 | 373,336 | -0.01(-0.02%) |
Nov 23, 2021 | 46.01 | 46.01 | 46.00 | 46.01 | 292,183 | +0.01(+0.02%) |
Nov 22, 2021 | 46.04 | 46.04 | 46.00 | 46.00 | 465,220 | -0.03(-0.06%) |
Nov 19, 2021 | 46.03 | 46.04 | 46.02 | 46.03 | 603,222 | +0.00(+0.00%) |
Nov 18, 2021 | 46.02 | 46.04 | 46.03 | 46.03 | 820,605 | +0.00(+0.00%) |
Nov 17, 2021 | 46.02 | 46.04 | 46.02 | 46.03 | 368,673 | -0.01(-0.02%) |
Nov 16, 2021 | 46.03 | 46.04 | 46.02 | 46.04 | 256,532 | +0.01(+0.02%) |
Nov 15, 2021 | 46.03 | 46.04 | 46.03 | 46.03 | 405,540 | -0.01(-0.02%) |
Nov 12, 2021 | 46.04 | 46.04 | 46.03 | 46.04 | 358,371 | +0.01(+0.02%) |
Nov 11, 2021 | 46.03 | 46.04 | 46.03 | 46.03 | 357,092 | -0.05(-0.12%) |
Nov 10, 2021 | 46.06 | 46.04 | 46.08 | 537,931 | +0.02(+0.04%) | |
Nov 09, 2021 | 46.07 | 46.07 | 46.05 | 46.06 | 616,621 | -0.02(-0.04%) |
Nov 08, 2021 | 46.06 | 46.08 | 46.06 | 46.08 | 710,395 | +0.01(+0.02%) |
Nov 05, 2021 | 46.04 | 46.07 | 46.04 | 46.07 | 612,718 | +0.03(+0.06%) |
Nov 04, 2021 | 46.05 | 46.06 | 46.04 | 46.04 | 611,186 | -0.02(-0.04%) |
Nov 03, 2021 | 46.04 | 46.06 | 46.03 | 46.06 | 288,589 | +0.04(+0.08%) |
Nov 02, 2021 | 46.04 | 46.04 | 46.03 | 46.03 | 860,716 | -0.02(-0.04%) |
Nov 01, 2021 | 46.04 | 46.04 | 46.04 | 46.04 | 547,322 | +0.00(+0.00%) |
Oct 29, 2021 | 46.04 | 46.04 | 46.04 | 46.04 | 749,292 | -0.01(-0.02%) |
Oct 28, 2021 | 46.04 | 46.05 | 46.04 | 46.05 | 322,492 | +0.00(+0.01%) |
Oct 27, 2021 | 46.04 | 46.05 | 46.04 | 46.05 | 619,236 | -0.00(-0.01%) |
Oct 26, 2021 | 46.04 | 46.06 | 46.05 | 455,665 | +0.00(+0.00%) | |
Oct 25, 2021 | 46.04 | 46.05 | 46.04 | 46.05 | 531,558 | +0.00(+0.00%) |
Oct 22, 2021 | 46.04 | 46.06 | 46.04 | 46.05 | 410,613 | -0.01(-0.02%) |
Oct 21, 2021 | 46.06 | 46.07 | 46.04 | 46.06 | 507,240 | +0.00(+0.00%) |
Oct 20, 2021 | 46.07 | 46.07 | 46.06 | 46.06 | 553,946 | +0.00(+0.00%) |
Oct 19, 2021 | 46.06 | 46.06 | 46.05 | 46.06 | 313,539 | -0.01(-0.02%) |
Oct 18, 2021 | 46.07 | 46.07 | 46.06 | 46.07 | 429,819 | -0.01(-0.02%) |
Oct 15, 2021 | 46.07 | 46.09 | 46.07 | 46.08 | 831,805 | +0.00(+0.00%) |
Oct 14, 2021 | 46.07 | 46.08 | 46.07 | 46.08 | 452,540 | +0.00(+0.00%) |
Oct 13, 2021 | 46.07 | 46.09 | 46.07 | 46.08 | 323,822 | +0.00(+0.00%) |
Oct 12, 2021 | 46.08 | 46.09 | 46.08 | 46.08 | 208,932 | -0.01(-0.02%) |
Oct 11, 2021 | 46.08 | 46.09 | 46.08 | 46.09 | 306,011 | +0.00(+0.00%) |
Oct 08, 2021 | 46.09 | 46.10 | 46.08 | 46.09 | 485,478 | -0.01(-0.02%) |
Oct 07, 2021 | 46.11 | 46.11 | 46.09 | 46.10 | 770,628 | +0.00(+0.00%) |
Oct 06, 2021 | 46.09 | 46.11 | 46.09 | 46.10 | 419,416 | +0.00(+0.00%) |
Oct 05, 2021 | 46.10 | 46.11 | 46.10 | 46.10 | 380,341 | +0.00(+0.00%) |
Oct 04, 2021 | 46.09 | 46.11 | 46.09 | 46.10 | 289,981 | +0.00(+0.00%) |
Oct 01, 2021 | 46.09 | 46.10 | 46.09 | 46.10 | 532,684 | -0.01(-0.02%) |
Sep 30, 2021 | 46.10 | 46.11 | 46.09 | 46.11 | 397,040 | +0.02(+0.04%) |
Sep 29, 2021 | 46.09 | 46.10 | 46.09 | 46.09 | 891,810 | +0.00(+0.00%) |
Sep 28, 2021 | 46.09 | 46.10 | 46.09 | 46.09 | 388,338 | +0.00(+0.00%) |
Sep 27, 2021 | 46.09 | 46.10 | 46.09 | 46.09 | 479,388 | +0.00(+0.00%) |
Sep 24, 2021 | 46.09 | 46.10 | 46.09 | 46.09 | 420,063 | -0.01(-0.02%) |
Sep 23, 2021 | 46.10 | 46.10 | 46.09 | 46.10 | 287,603 | +0.00(+0.00%) |
Sep 22, 2021 | 46.10 | 46.11 | 46.10 | 46.10 | 401,599 | -0.01(-0.02%) |
Sep 21, 2021 | 46.10 | 46.11 | 46.10 | 46.11 | 643,007 | +0.00(+0.01%) |
Sep 20, 2021 | 46.11 | 46.11 | 46.10 | 46.10 | 451,479 | +0.00(+0.01%) |
Sep 17, 2021 | 46.10 | 46.11 | 46.09 | 46.10 | 331,855 | -0.01(-0.02%) |
Sep 16, 2021 | 46.11 | 46.11 | 46.10 | 46.11 | 407,214 | +0.00(+0.00%) |
Sep 15, 2021 | 46.10 | 46.11 | 46.10 | 46.11 | 469,434 | +0.01(+0.02%) |
Sep 14, 2021 | 46.09 | 46.11 | 46.09 | 46.10 | 330,785 | +0.00(+0.00%) |
Sep 13, 2021 | 46.10 | 46.11 | 46.09 | 46.10 | 695,000 | +0.00(+0.00%) |
Sep 10, 2021 | 46.09 | 46.11 | 46.09 | 46.10 | 547,179 | +0.00(+0.00%) |
Sep 09, 2021 | 46.09 | 46.10 | 46.09 | 46.10 | 467,340 | +0.00(+0.00%) |
Sep 08, 2021 | 46.09 | 46.10 | 46.09 | 46.10 | 299,468 | +0.00(+0.00%) |
Sep 07, 2021 | 46.09 | 46.11 | 46.09 | 46.10 | 426,218 | +0.00(+0.00%) |
Sep 03, 2021 | 46.09 | 46.10 | 46.09 | 46.10 | 510,251 | +0.00(+0.00%) |
Sep 02, 2021 | 46.10 | 46.10 | 46.09 | 46.10 | 413,097 | +0.01(+0.02%) |
Sep 01, 2021 | 46.10 | 46.10 | 46.09 | 46.09 | 572,836 | -0.01(-0.02%) |
Aug 31, 2021 | 46.09 | 46.10 | 46.09 | 46.10 | 320,721 | +0.01(+0.02%) |
Aug 30, 2021 | 46.08 | 46.10 | 46.08 | 46.09 | 353,595 | +0.00(+0.00%) |
Aug 27, 2021 | 46.08 | 46.09 | 46.08 | 46.09 | 564,990 | +0.01(+0.02%) |
Aug 26, 2021 | 46.08 | 46.09 | 46.08 | 46.08 | 354,224 | -0.01(-0.02%) |
Aug 25, 2021 | 46.07 | 46.09 | 46.07 | 46.09 | 431,927 | +0.02(+0.04%) |
Aug 24, 2021 | 46.07 | 46.08 | 46.07 | 46.07 | 370,007 | -0.01(-0.02%) |
Aug 23, 2021 | 46.08 | 46.09 | 46.07 | 46.08 | 408,403 | +0.00(+0.00%) |
Aug 20, 2021 | 46.09 | 46.09 | 46.07 | 46.08 | 895,085 | +0.00(+0.00%) |
Aug 19, 2021 | 46.08 | 46.09 | 46.08 | 46.08 | 519,273 | +0.00(+0.00%) |
Aug 18, 2021 | 46.08 | 46.09 | 46.08 | 46.08 | 351,212 | +0.00(+0.00%) |
Aug 17, 2021 | 46.07 | 46.09 | 46.07 | 46.08 | 587,948 | +0.00(+0.00%) |
Aug 16, 2021 | 46.07 | 46.09 | 46.07 | 46.08 | 390,875 | +0.00(+0.00%) |
Aug 13, 2021 | 46.07 | 46.08 | 46.07 | 46.08 | 348,646 | +0.00(+0.00%) |
Aug 12, 2021 | 46.07 | 46.08 | 46.07 | 46.08 | 260,500 | +0.00(+0.00%) |
Aug 11, 2021 | 46.07 | 46.08 | 46.07 | 46.08 | 524,228 | +0.01(+0.02%) |
Aug 10, 2021 | 46.08 | 46.09 | 46.07 | 46.07 | 447,957 | -0.02(-0.04%) |
Aug 09, 2021 | 46.08 | 46.10 | 46.08 | 46.09 | 738,721 | +0.01(+0.02%) |
Aug 06, 2021 | 46.08 | 46.09 | 46.08 | 46.08 | 433,873 | -0.01(-0.02%) |
Aug 05, 2021 | 46.09 | 46.09 | 46.08 | 46.09 | 291,279 | +0.00(+0.00%) |
Aug 04, 2021 | 46.10 | 46.10 | 46.09 | 46.09 | 215,419 | -0.01(-0.02%) |
Aug 03, 2021 | 46.09 | 46.10 | 46.09 | 46.10 | 214,736 | +0.00(+0.00%) |
Aug 02, 2021 | 46.08 | 46.10 | 46.08 | 46.10 | 526,702 | +0.01(+0.02%) |
Jul 30, 2021 | 46.08 | 46.09 | 46.08 | 46.09 | 248,952 | +0.00(+0.00%) |
Jul 29, 2021 | 46.08 | 46.09 | 46.07 | 46.09 | 342,087 | +0.01(+0.02%) |
Jul 28, 2021 | 46.07 | 46.08 | 46.07 | 46.08 | 370,361 | +0.00(+0.00%) |
Jul 27, 2021 | 46.07 | 46.08 | 46.07 | 46.08 | 227,419 | +0.00(+0.00%) |
Jul 26, 2021 | 46.07 | 46.08 | 46.07 | 46.08 | 202,247 | +0.01(+0.02%) |
Jul 23, 2021 | 46.07 | 46.08 | 46.07 | 46.07 | 495,842 | -0.01(-0.02%) |
Jul 22, 2021 | 46.08 | 46.08 | 46.07 | 46.08 | 413,696 | +0.01(+0.02%) |
Jul 21, 2021 | 46.07 | 46.08 | 46.07 | 46.07 | 524,625 | -0.01(-0.02%) |
Jul 20, 2021 | 46.06 | 46.08 | 46.06 | 46.08 | 363,574 | +0.01(+0.02%) |
Jul 19, 2021 | 46.07 | 46.08 | 46.06 | 46.07 | 853,772 | +0.01(+0.02%) |
Jul 16, 2021 | 46.07 | 46.07 | 46.06 | 46.06 | 532,073 | +0.00(+0.00%) |
Jul 15, 2021 | 46.06 | 46.07 | 46.06 | 46.06 | 297,323 | +0.00(+0.00%) |
Jul 14, 2021 | 46.06 | 46.07 | 46.05 | 46.06 | 370,052 | +0.00(+0.00%) |
Jul 13, 2021 | 46.06 | 46.07 | 46.06 | 46.06 | 367,417 | -0.00(-0.00%) |
Jul 12, 2021 | 46.07 | 46.07 | 46.06 | 46.06 | 485,480 | -0.01(-0.02%) |
Jul 09, 2021 | 46.07 | 46.07 | 46.06 | 46.07 | 272,424 | +0.00(+0.00%) |
Jul 08, 2021 | 46.06 | 46.07 | 46.06 | 46.07 | 247,689 | +0.01(+0.02%) |
Jul 07, 2021 | 46.07 | 46.07 | 46.06 | 46.06 | 258,152 | -0.00(-0.01%) |
Jul 06, 2021 | 46.05 | 46.07 | 46.05 | 46.07 | 361,537 | +0.00(+0.01%) |
Jul 02, 2021 | 46.05 | 46.06 | 46.05 | 46.06 | 377,245 | +0.01(+0.02%) |
Jul 01, 2021 | 46.05 | 46.06 | 46.05 | 46.05 | 646,592 | -0.01(-0.02%) |
Jun 30, 2021 | 46.07 | 46.07 | 46.05 | 46.06 | 426,692 | +0.01(+0.02%) |
Jun 29, 2021 | 46.05 | 46.06 | 46.05 | 46.05 | 1,156,184 | +0.00(+0.00%) |
Jun 28, 2021 | 46.04 | 46.05 | 46.04 | 46.05 | 420,458 | +0.01(+0.02%) |
Jun 25, 2021 | 46.04 | 46.05 | 46.04 | 46.04 | 368,811 | +0.00(+0.00%) |
Jun 24, 2021 | 46.04 | 46.05 | 46.04 | 46.04 | 362,101 | -0.01(-0.02%) |
Jun 23, 2021 | 46.04 | 46.06 | 46.04 | 46.05 | 1,024,745 | +0.00(+0.00%) |
Jun 22, 2021 | 46.04 | 46.05 | 46.04 | 46.05 | 406,496 | +0.00(+0.00%) |
Jun 21, 2021 | 46.05 | 46.05 | 46.04 | 46.05 | 411,973 | +0.00(+0.00%) |
Jun 18, 2021 | 46.06 | 46.07 | 46.05 | 46.05 | 411,348 | -0.02(-0.04%) |
Jun 17, 2021 | 46.06 | 46.07 | 46.05 | 46.07 | 457,923 | +0.01(+0.02%) |
Jun 16, 2021 | 46.08 | 46.08 | 46.06 | 46.06 | 475,353 | -0.02(-0.04%) |
Jun 15, 2021 | 46.08 | 46.08 | 46.07 | 46.08 | 1,157,075 | +0.00(+0.00%) |
Jun 14, 2021 | 46.07 | 46.08 | 46.07 | 46.08 | 342,541 | +0.02(+0.04%) |
Jun 11, 2021 | 46.06 | 46.08 | 46.06 | 46.06 | 419,165 | -0.01(-0.02%) |
Jun 10, 2021 | 46.06 | 46.08 | 46.06 | 46.07 | 429,590 | +0.00(+0.00%) |
Jun 09, 2021 | 46.06 | 46.08 | 46.06 | 46.07 | 252,766 | +0.00(+0.00%) |
Jun 08, 2021 | 46.06 | 46.07 | 46.06 | 46.07 | 322,246 | +0.01(+0.02%) |
Jun 07, 2021 | 46.08 | 46.08 | 46.06 | 46.06 | 497,534 | -0.01(-0.02%) |
Jun 04, 2021 | 46.07 | 46.08 | 46.05 | 46.07 | 464,552 | -0.01(-0.02%) |
Jun 03, 2021 | 46.06 | 46.08 | 46.06 | 46.08 | 555,736 | +0.02(+0.04%) |
Jun 02, 2021 | 46.06 | 46.08 | 46.06 | 46.06 | 388,165 | +0.00(+0.00%) |
Jun 01, 2021 | 46.06 | 46.08 | 46.06 | 46.06 | 547,224 | -0.01(-0.02%) |
May 28, 2021 | 46.06 | 46.07 | 46.06 | 46.07 | 499,477 | +0.00(+0.00%) |
May 27, 2021 | 46.06 | 46.07 | 46.06 | 46.07 | 324,893 | +0.01(+0.02%) |
May 26, 2021 | 46.06 | 46.07 | 46.06 | 46.06 | 335,669 | +0.00(+0.00%) |
May 25, 2021 | 46.07 | 46.07 | 46.06 | 46.06 | 350,742 | +0.00(+0.00%) |
May 24, 2021 | 46.06 | 46.08 | 46.06 | 46.06 | 780,425 | +0.01(+0.03%) |
May 21, 2021 | 46.05 | 46.06 | 46.05 | 46.05 | 340,348 | -0.01(-0.02%) |
May 20, 2021 | 46.04 | 46.06 | 46.04 | 46.05 | 464,343 | +0.00(+0.00%) |
May 19, 2021 | 46.05 | 46.06 | 46.05 | 46.05 | 635,675 | +0.02(+0.04%) |
May 18, 2021 | 46.04 | 46.05 | 46.04 | 46.04 | 542,452 | -0.01(-0.02%) |
May 17, 2021 | 46.04 | 46.05 | 46.03 | 46.05 | 1,081,927 | +0.01(+0.02%) |
May 14, 2021 | 46.02 | 46.05 | 46.02 | 46.04 | 504,979 | +0.00(+0.00%) |
May 13, 2021 | 46.02 | 46.04 | 46.02 | 46.04 | 737,029 | +0.00(+0.00%) |
May 12, 2021 | 46.03 | 46.04 | 46.03 | 46.04 | 1,043,782 | +0.00(+0.00%) |
May 11, 2021 | 46.04 | 46.05 | 46.04 | 46.04 | 518,968 | +0.00(+0.00%) |
May 10, 2021 | 46.03 | 46.05 | 46.03 | 46.04 | 1,187,420 | +0.01(+0.02%) |
May 07, 2021 | 46.04 | 46.04 | 46.03 | 46.03 | 416,947 | +0.00(+0.00%) |
May 06, 2021 | 46.02 | 46.04 | 46.02 | 46.03 | 518,805 | +0.00(+0.00%) |
May 05, 2021 | 46.03 | 46.04 | 46.03 | 46.03 | 381,679 | +0.00(+0.00%) |
May 04, 2021 | 46.02 | 46.04 | 46.02 | 46.03 | 562,373 | +0.00(+0.00%) |