Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.97 | 48.99 | 48.96 | 48.99 | 679,421 | +0.03(+0.06%) |
Dec 28, 2023 | 48.96 | 48.98 | 48.95 | 48.97 | 1,680,845 | +0.01(+0.02%) |
Dec 27, 2023 | 48.94 | 48.96 | 48.94 | 48.96 | 204,866 | +0.03(+0.06%) |
Dec 26, 2023 | 48.93 | 48.94 | 48.92 | 48.93 | 474,136 | +0.01(+0.02%) |
Dec 22, 2023 | 48.90 | 48.92 | 48.90 | 48.92 | 330,504 | +0.03(+0.06%) |
Dec 21, 2023 | 48.91 | 48.91 | 48.89 | 48.89 | 672,471 | +0.02(+0.04%) |
Dec 20, 2023 | 48.86 | 48.88 | 48.86 | 48.87 | 566,847 | +0.01(+0.03%) |
Dec 19, 2023 | 48.84 | 48.86 | 48.84 | 48.85 | 395,156 | +0.01(+0.03%) |
Dec 18, 2023 | 48.85 | 48.86 | 48.83 | 48.84 | 281,515 | +0.01(+0.03%) |
Dec 15, 2023 | 48.82 | 48.84 | 48.82 | 48.83 | 992,460 | +0.00(+0.00%) |
Dec 14, 2023 | 48.81 | 48.84 | 48.80 | 48.83 | 773,742 | +0.04(+0.08%) |
Dec 13, 2023 | 48.71 | 48.79 | 48.70 | 48.79 | 872,511 | +0.11(+0.22%) |
Dec 12, 2023 | 48.68 | 48.69 | 48.67 | 48.68 | 463,829 | +0.00(+0.00%) |
Dec 11, 2023 | 48.67 | 48.68 | 48.66 | 48.68 | 718,547 | +0.02(+0.04%) |
Dec 08, 2023 | 48.67 | 48.68 | 48.65 | 48.66 | 1,264,566 | -0.05(-0.10%) |
Dec 07, 2023 | 48.68 | 48.71 | 48.68 | 48.71 | 3,730,665 | +0.05(+0.10%) |
Dec 06, 2023 | 48.66 | 48.67 | 48.65 | 48.66 | 371,772 | +0.00(+0.00%) |
Dec 05, 2023 | 48.66 | 48.67 | 48.64 | 48.66 | 617,834 | +0.03(+0.06%) |
Dec 04, 2023 | 48.64 | 48.64 | 48.62 | 48.63 | 827,616 | -0.01(-0.02%) |
Dec 01, 2023 | 48.59 | 48.64 | 48.59 | 48.64 | 2,035,136 | +0.05(+0.10%) |
Nov 30, 2023 | 48.59 | 48.59 | 48.57 | 48.59 | 413,953 | +0.01(+0.02%) |
Nov 29, 2023 | 48.57 | 48.59 | 48.56 | 48.58 | 775,809 | +0.04(+0.08%) |
Nov 28, 2023 | 48.51 | 48.55 | 48.51 | 48.54 | 762,521 | +0.04(+0.08%) |
Nov 27, 2023 | 48.48 | 48.51 | 48.48 | 48.50 | 552,290 | +0.04(+0.08%) |
Nov 24, 2023 | 48.48 | 48.49 | 48.46 | 48.46 | 154,631 | +0.01(+0.02%) |
Nov 22, 2023 | 48.46 | 48.47 | 48.45 | 48.45 | 1,354,871 | -0.01(-0.02%) |
Nov 21, 2023 | 48.45 | 48.46 | 48.45 | 48.46 | 266,533 | +0.03(+0.06%) |
Nov 20, 2023 | 48.43 | 48.45 | 48.43 | 48.44 | 190,284 | +0.01(+0.02%) |
Nov 17, 2023 | 48.41 | 48.42 | 48.41 | 48.42 | 857,597 | +0.01(+0.02%) |
Nov 16, 2023 | 48.40 | 48.41 | 48.40 | 48.41 | 870,979 | +0.04(+0.09%) |
Nov 15, 2023 | 48.38 | 48.39 | 48.37 | 48.37 | 1,073,964 | -0.02(-0.05%) |
Nov 14, 2023 | 48.37 | 48.40 | 48.37 | 48.40 | 925,422 | +0.07(+0.14%) |
Nov 13, 2023 | 48.32 | 48.34 | 48.31 | 48.33 | 872,746 | +0.01(+0.02%) |
Nov 10, 2023 | 48.32 | 48.33 | 48.30 | 48.32 | 1,241,295 | +0.01(+0.02%) |
Nov 09, 2023 | 48.33 | 48.33 | 48.31 | 48.31 | 466,217 | -0.01(-0.02%) |
Nov 08, 2023 | 48.31 | 48.32 | 48.31 | 48.32 | 197,706 | +0.01(+0.02%) |
Nov 07, 2023 | 48.30 | 48.32 | 48.30 | 48.31 | 440,625 | +0.01(+0.02%) |
Nov 06, 2023 | 48.31 | 48.31 | 48.30 | 48.30 | 435,936 | -0.02(-0.04%) |
Nov 03, 2023 | 48.29 | 48.32 | 48.28 | 48.32 | 495,057 | +0.06(+0.13%) |
Nov 02, 2023 | 48.25 | 48.26 | 48.25 | 48.25 | 1,093,201 | +0.02(+0.05%) |
Nov 01, 2023 | 48.20 | 48.23 | 48.20 | 48.23 | 740,588 | +0.03(+0.06%) |
Oct 31, 2023 | 48.20 | 48.21 | 48.19 | 48.20 | 684,260 | -0.01(-0.02%) |
Oct 30, 2023 | 48.20 | 48.22 | 48.20 | 48.21 | 438,511 | +0.00(+0.00%) |
Oct 27, 2023 | 48.20 | 48.21 | 48.19 | 48.21 | 397,657 | +0.03(+0.06%) |
Oct 26, 2023 | 48.16 | 48.19 | 48.16 | 48.18 | 530,388 | +0.03(+0.06%) |
Oct 25, 2023 | 48.18 | 48.18 | 48.15 | 48.15 | 416,567 | -0.02(-0.04%) |
Oct 24, 2023 | 48.16 | 48.18 | 48.15 | 48.17 | 682,042 | +0.02(+0.04%) |
Oct 23, 2023 | 48.13 | 48.16 | 48.13 | 48.15 | 402,471 | +0.03(+0.05%) |
Oct 20, 2023 | 48.13 | 48.14 | 48.12 | 48.13 | 529,777 | +0.01(+0.02%) |
Oct 19, 2023 | 48.10 | 48.13 | 48.08 | 48.12 | 768,264 | +0.04(+0.08%) |
Oct 18, 2023 | 48.11 | 48.11 | 48.08 | 48.08 | 402,985 | -0.02(-0.04%) |
Oct 17, 2023 | 48.10 | 48.11 | 48.10 | 48.10 | 310,699 | -0.01(-0.02%) |
Oct 16, 2023 | 48.13 | 48.13 | 48.11 | 48.11 | 289,249 | +0.00(+0.00%) |
Oct 13, 2023 | 48.11 | 48.12 | 48.10 | 48.11 | 895,024 | +0.01(+0.02%) |
Oct 12, 2023 | 48.09 | 48.11 | 48.09 | 48.10 | 295,399 | +0.01(+0.02%) |
Oct 11, 2023 | 48.10 | 48.11 | 48.09 | 48.09 | 375,124 | -0.01(-0.02%) |
Oct 10, 2023 | 48.10 | 48.11 | 48.10 | 48.10 | 267,690 | +0.02(+0.04%) |
Oct 09, 2023 | 48.05 | 48.08 | 48.05 | 48.08 | 346,585 | +0.04(+0.08%) |
Oct 06, 2023 | 48.03 | 48.05 | 48.03 | 48.04 | 289,236 | -0.01(-0.02%) |
Oct 05, 2023 | 48.04 | 48.05 | 48.03 | 48.05 | 641,453 | +0.03(+0.06%) |
Oct 04, 2023 | 48.02 | 48.04 | 48.00 | 48.02 | 855,986 | +0.01(+0.02%) |
Oct 03, 2023 | 48.03 | 48.03 | 48.00 | 48.01 | 420,585 | +0.00(+0.00%) |
Oct 02, 2023 | 48.01 | 48.02 | 48.01 | 48.01 | 331,493 | +0.00(+0.00%) |
Sep 29, 2023 | 48.02 | 48.02 | 48.01 | 48.01 | 511,134 | +0.00(+0.00%) |
Sep 28, 2023 | 47.99 | 48.01 | 47.99 | 48.01 | 267,133 | +0.03(+0.06%) |
Sep 27, 2023 | 47.99 | 48.01 | 47.98 | 47.98 | 415,278 | -0.01(-0.02%) |
Sep 26, 2023 | 47.99 | 48.00 | 47.98 | 47.99 | 413,293 | +0.01(+0.02%) |
Sep 25, 2023 | 47.98 | 47.99 | 47.98 | 47.98 | 325,437 | +0.01(+0.02%) |
Sep 22, 2023 | 47.96 | 47.98 | 47.95 | 47.97 | 370,329 | +0.02(+0.04%) |
Sep 21, 2023 | 47.95 | 47.96 | 47.94 | 47.95 | 343,678 | +0.01(+0.02%) |
Sep 20, 2023 | 47.97 | 47.97 | 47.94 | 47.94 | 336,481 | -0.01(-0.02%) |
Sep 19, 2023 | 47.95 | 47.96 | 47.94 | 47.95 | 181,894 | +0.01(+0.02%) |
Sep 18, 2023 | 47.95 | 47.95 | 47.94 | 47.94 | 252,965 | -0.00(-0.01%) |
Sep 15, 2023 | 47.93 | 47.95 | 47.93 | 47.95 | 375,764 | +0.02(+0.04%) |
Sep 14, 2023 | 47.93 | 47.95 | 47.93 | 47.93 | 606,469 | +0.00(+0.00%) |
Sep 13, 2023 | 47.92 | 47.94 | 47.92 | 47.93 | 289,936 | +0.01(+0.02%) |
Sep 12, 2023 | 47.92 | 47.93 | 47.92 | 47.92 | 264,202 | -0.01(-0.02%) |
Sep 11, 2023 | 47.92 | 47.93 | 47.91 | 47.93 | 845,059 | +0.01(+0.02%) |
Sep 08, 2023 | 47.91 | 47.92 | 47.90 | 47.92 | 242,572 | +0.03(+0.06%) |
Sep 07, 2023 | 47.86 | 47.90 | 47.86 | 47.89 | 399,071 | +0.03(+0.06%) |
Sep 06, 2023 | 47.89 | 47.89 | 47.85 | 47.86 | 261,276 | -0.01(-0.02%) |
Sep 05, 2023 | 47.87 | 47.89 | 47.87 | 47.87 | 359,310 | -0.01(-0.02%) |
Sep 01, 2023 | 47.89 | 47.90 | 47.88 | 47.88 | 327,429 | +0.00(+0.00%) |
Aug 31, 2023 | 47.84 | 47.88 | 47.84 | 47.88 | 340,406 | +0.04(+0.08%) |
Aug 30, 2023 | 47.85 | 47.85 | 47.84 | 47.84 | 194,204 | +0.02(+0.04%) |
Aug 29, 2023 | 47.79 | 47.83 | 47.79 | 47.82 | 264,067 | +0.04(+0.08%) |
Aug 28, 2023 | 47.79 | 47.79 | 47.78 | 47.78 | 336,268 | +0.00(+0.00%) |
Aug 25, 2023 | 47.81 | 47.81 | 47.78 | 47.78 | 202,859 | -0.02(-0.04%) |
Aug 24, 2023 | 47.76 | 47.80 | 47.76 | 47.80 | 416,741 | +0.04(+0.08%) |
Aug 23, 2023 | 47.77 | 47.77 | 47.76 | 47.76 | 215,285 | +0.02(+0.04%) |
Aug 22, 2023 | 47.75 | 47.76 | 47.75 | 47.75 | 262,585 | +0.00(+0.00%) |
Aug 21, 2023 | 47.75 | 47.75 | 47.74 | 47.75 | 180,624 | +0.00(+0.01%) |
Aug 18, 2023 | 47.74 | 47.75 | 47.73 | 47.74 | 208,496 | +0.01(+0.02%) |
Aug 17, 2023 | 47.72 | 47.73 | 47.71 | 47.73 | 230,375 | +0.02(+0.04%) |
Aug 16, 2023 | 47.73 | 47.73 | 47.71 | 47.71 | 197,762 | +0.00(+0.00%) |
Aug 15, 2023 | 47.73 | 47.73 | 47.71 | 47.71 | 349,872 | +0.00(+0.00%) |
Aug 14, 2023 | 47.70 | 47.72 | 47.69 | 47.71 | 263,531 | -0.01(-0.02%) |
Aug 11, 2023 | 47.70 | 47.72 | 47.70 | 47.72 | 124,904 | +0.01(+0.02%) |
Aug 10, 2023 | 47.72 | 47.74 | 47.71 | 47.71 | 247,672 | +0.01(+0.02%) |
Aug 09, 2023 | 47.70 | 47.72 | 47.70 | 47.70 | 249,879 | +0.01(+0.02%) |
Aug 08, 2023 | 47.69 | 47.71 | 47.69 | 47.69 | 342,984 | +0.00(+0.00%) |
Aug 07, 2023 | 47.68 | 47.69 | 47.68 | 47.69 | 206,534 | +0.02(+0.04%) |
Aug 04, 2023 | 47.64 | 47.68 | 47.64 | 47.68 | 246,157 | +0.04(+0.08%) |
Aug 03, 2023 | 47.64 | 47.66 | 47.64 | 47.64 | 468,580 | +0.00(+0.00%) |
Aug 02, 2023 | 47.65 | 47.65 | 47.63 | 47.64 | 443,018 | -0.01(-0.02%) |
Aug 01, 2023 | 47.63 | 47.65 | 47.63 | 47.65 | 368,903 | +0.02(+0.04%) |
Jul 31, 2023 | 47.62 | 47.63 | 47.61 | 47.63 | 213,386 | +0.03(+0.06%) |
Jul 28, 2023 | 47.59 | 47.60 | 47.58 | 47.60 | 210,441 | +0.03(+0.06%) |
Jul 27, 2023 | 47.59 | 47.59 | 47.56 | 47.57 | 254,260 | +0.01(+0.02%) |
Jul 26, 2023 | 47.58 | 47.58 | 47.56 | 47.56 | 290,516 | -0.01(-0.02%) |
Jul 25, 2023 | 47.55 | 47.57 | 47.55 | 47.57 | 226,991 | +0.02(+0.04%) |
Jul 24, 2023 | 47.55 | 47.57 | 47.55 | 47.55 | 223,521 | +0.01(+0.03%) |
Jul 21, 2023 | 47.53 | 47.55 | 47.53 | 47.54 | 378,425 | +0.01(+0.02%) |
Jul 20, 2023 | 47.53 | 47.54 | 47.52 | 47.53 | 265,510 | +0.00(+0.00%) |
Jul 19, 2023 | 47.54 | 47.54 | 47.52 | 47.53 | 447,620 | +0.01(+0.02%) |
Jul 18, 2023 | 47.52 | 47.53 | 47.51 | 47.52 | 486,977 | +0.01(+0.02%) |
Jul 17, 2023 | 47.50 | 47.52 | 47.50 | 47.51 | 213,065 | +0.01(+0.02%) |
Jul 14, 2023 | 47.52 | 47.52 | 47.49 | 47.50 | 360,883 | -0.02(-0.04%) |
Jul 13, 2023 | 47.49 | 47.52 | 47.49 | 47.52 | 202,517 | +0.04(+0.08%) |
Jul 12, 2023 | 47.46 | 47.49 | 47.46 | 47.48 | 349,315 | +0.04(+0.08%) |
Jul 11, 2023 | 47.44 | 47.45 | 47.43 | 47.44 | 162,175 | +0.01(+0.02%) |
Jul 10, 2023 | 47.40 | 47.43 | 47.40 | 47.43 | 290,865 | +0.02(+0.04%) |
Jul 07, 2023 | 47.40 | 47.41 | 47.39 | 47.41 | 182,609 | +0.04(+0.08%) |
Jul 06, 2023 | 47.37 | 47.38 | 47.36 | 47.37 | 261,119 | +0.00(+0.00%) |
Jul 05, 2023 | 47.40 | 47.40 | 47.37 | 47.37 | 260,763 | -0.01(-0.02%) |
Jul 03, 2023 | 47.35 | 47.38 | 47.35 | 47.38 | 281,982 | +0.03(+0.06%) |
Jun 30, 2023 | 47.35 | 47.36 | 47.35 | 47.35 | 433,983 | +0.01(+0.02%) |
Jun 29, 2023 | 47.35 | 47.35 | 47.34 | 47.35 | 386,218 | -0.02(-0.04%) |
Jun 28, 2023 | 47.36 | 47.36 | 47.35 | 47.36 | 258,410 | +0.02(+0.04%) |
Jun 27, 2023 | 47.35 | 47.36 | 47.35 | 47.35 | 184,658 | -0.01(-0.02%) |
Jun 26, 2023 | 47.34 | 47.36 | 47.34 | 47.35 | 177,573 | +0.01(+0.02%) |
Jun 23, 2023 | 47.35 | 47.35 | 47.34 | 47.35 | 285,262 | +0.04(+0.08%) |
Jun 22, 2023 | 47.31 | 47.32 | 47.27 | 47.31 | 323,628 | +0.00(+0.01%) |
Jun 21, 2023 | 47.29 | 47.32 | 47.29 | 47.30 | 550,923 | +0.02(+0.04%) |
Jun 20, 2023 | 47.28 | 47.30 | 47.28 | 47.28 | 904,879 | +0.01(+0.02%) |
Jun 16, 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 550,081 | +0.00(+0.00%) |
Jun 15, 2023 | 47.25 | 47.27 | 47.25 | 47.27 | 374,591 | +0.17(+0.35%) |
May 08, 2023 | 47.09 | 47.11 | 47.09 | 47.11 | 158,971 | +0.00(+0.00%) |
May 05, 2023 | 47.12 | 47.14 | 47.11 | 47.11 | 265,416 | -0.04(-0.08%) |
May 04, 2023 | 47.13 | 47.16 | 47.12 | 47.15 | 437,999 | +0.05(+0.10%) |
May 03, 2023 | 47.10 | 47.11 | 47.08 | 47.10 | 352,528 | +0.03(+0.06%) |
May 02, 2023 | 47.04 | 47.08 | 47.03 | 47.07 | 361,718 | +0.03(+0.06%) |
May 01, 2023 | 47.05 | 47.05 | 47.02 | 47.04 | 411,734 | +0.01(+0.02%) |
Apr 28, 2023 | 47.04 | 47.04 | 47.03 | 47.03 | 187,123 | +0.01(+0.02%) |
Apr 27, 2023 | 47.03 | 47.04 | 47.02 | 47.02 | 177,656 | +0.00(+0.00%) |
Apr 26, 2023 | 47.04 | 47.05 | 47.02 | 47.02 | 672,478 | +0.00(+0.00%) |
Apr 25, 2023 | 47.00 | 47.03 | 47.00 | 47.02 | 551,106 | +0.03(+0.06%) |
Apr 24, 2023 | 46.99 | 46.99 | 46.98 | 46.99 | 265,690 | +0.03(+0.07%) |
Apr 21, 2023 | 46.98 | 46.98 | 46.95 | 46.96 | 164,857 | +0.02(+0.04%) |
Apr 20, 2023 | 46.93 | 46.96 | 46.93 | 46.94 | 231,102 | +0.03(+0.06%) |
Apr 19, 2023 | 46.93 | 46.93 | 46.92 | 46.92 | 317,119 | -0.01(-0.02%) |
Apr 18, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 181,666 | +0.01(+0.02%) |
Apr 17, 2023 | 46.93 | 46.93 | 46.91 | 46.92 | 177,458 | +0.00(+0.00%) |
Apr 14, 2023 | 46.94 | 46.94 | 46.92 | 46.92 | 205,263 | -0.02(-0.04%) |
Apr 13, 2023 | 46.93 | 46.95 | 46.93 | 46.93 | 324,523 | +0.03(+0.06%) |
Apr 12, 2023 | 46.92 | 46.93 | 46.91 | 46.91 | 421,200 | +0.01(+0.02%) |
Apr 11, 2023 | 46.88 | 46.91 | 46.87 | 46.90 | 286,916 | +0.02(+0.04%) |
Apr 10, 2023 | 46.90 | 46.91 | 46.88 | 46.88 | 302,350 | -0.04(-0.08%) |
Apr 06, 2023 | 46.93 | 46.93 | 46.91 | 46.92 | 326,843 | -0.02(-0.04%) |
Apr 05, 2023 | 46.90 | 46.93 | 46.90 | 46.93 | 478,594 | +0.08(+0.16%) |
Apr 04, 2023 | 46.83 | 46.88 | 46.83 | 46.86 | 584,332 | +0.02(+0.04%) |
Apr 03, 2023 | 46.79 | 46.85 | 46.79 | 46.84 | 735,168 | +0.05(+0.10%) |
Mar 31, 2023 | 46.79 | 46.80 | 46.78 | 46.79 | 425,431 | +0.02(+0.04%) |
Mar 30, 2023 | 46.77 | 46.77 | 46.76 | 46.77 | 250,959 | +0.01(+0.02%) |
Mar 29, 2023 | 46.76 | 46.78 | 46.76 | 46.76 | 631,986 | +0.01(+0.02%) |
Mar 28, 2023 | 46.77 | 46.79 | 46.75 | 46.76 | 669,996 | -0.04(-0.08%) |
Mar 27, 2023 | 46.83 | 46.83 | 46.78 | 46.79 | 712,813 | -0.04(-0.08%) |
Mar 24, 2023 | 46.84 | 46.85 | 46.82 | 46.83 | 666,731 | +0.02(+0.04%) |
Mar 23, 2023 | 46.78 | 46.81 | 46.78 | 46.81 | 624,622 | +0.04(+0.08%) |
Mar 22, 2023 | 46.76 | 46.78 | 46.74 | 46.77 | 454,745 | +0.02(+0.04%) |
Mar 21, 2023 | 46.76 | 46.78 | 46.76 | 46.76 | 356,966 | -0.03(-0.06%) |
Mar 20, 2023 | 46.78 | 46.79 | 46.76 | 46.78 | 488,637 | +0.03(+0.07%) |
Mar 17, 2023 | 46.72 | 46.75 | 46.72 | 46.75 | 294,973 | +0.02(+0.04%) |
Mar 16, 2023 | 46.77 | 46.77 | 46.72 | 46.73 | 210,340 | -0.02(-0.04%) |
Mar 15, 2023 | 46.74 | 46.78 | 46.72 | 46.75 | 564,733 | +0.02(+0.04%) |
Mar 14, 2023 | 46.77 | 46.77 | 46.72 | 46.73 | 257,250 | -0.05(-0.10%) |
Mar 13, 2023 | 46.77 | 46.81 | 46.76 | 46.78 | 1,398,430 | +0.09(+0.20%) |
Mar 10, 2023 | 46.64 | 46.70 | 46.64 | 46.69 | 610,368 | +0.07(+0.14%) |
Mar 09, 2023 | 46.60 | 46.63 | 46.60 | 46.62 | 443,893 | +0.02(+0.04%) |
Mar 08, 2023 | 46.62 | 46.62 | 46.60 | 46.60 | 451,465 | -0.01(-0.02%) |
Mar 07, 2023 | 46.63 | 46.64 | 46.61 | 46.61 | 490,870 | -0.02(-0.04%) |
Mar 06, 2023 | 46.65 | 46.65 | 46.61 | 46.63 | 479,589 | +0.01(+0.02%) |
Mar 03, 2023 | 46.61 | 46.62 | 46.61 | 46.62 | 349,135 | +0.01(+0.02%) |
Mar 02, 2023 | 46.60 | 46.62 | 46.59 | 46.61 | 730,193 | +0.01(+0.02%) |
Mar 01, 2023 | 46.62 | 46.62 | 46.59 | 46.60 | 493,054 | -0.01(-0.02%) |
Feb 28, 2023 | 46.61 | 46.61 | 46.60 | 46.61 | 278,609 | +0.00(+0.01%) |
Feb 27, 2023 | 46.61 | 46.61 | 46.60 | 46.61 | 263,475 | +0.00(+0.01%) |
Feb 24, 2023 | 46.62 | 46.62 | 46.58 | 46.60 | 349,086 | -0.03(-0.06%) |
Feb 23, 2023 | 46.62 | 46.64 | 46.61 | 46.63 | 316,389 | +0.02(+0.04%) |
Feb 22, 2023 | 46.60 | 46.62 | 46.60 | 46.61 | 680,261 | +0.00(+0.00%) |
Feb 21, 2023 | 46.63 | 46.63 | 46.60 | 46.61 | 410,469 | +0.01(+0.02%) |
Feb 17, 2023 | 46.60 | 46.62 | 46.60 | 46.60 | 477,262 | +0.00(+0.00%) |
Feb 16, 2023 | 46.58 | 46.61 | 46.58 | 46.60 | 338,389 | +0.01(+0.02%) |
Feb 15, 2023 | 46.57 | 46.59 | 46.57 | 46.59 | 298,359 | +0.01(+0.02%) |
Feb 14, 2023 | 46.59 | 46.59 | 46.57 | 46.58 | 276,073 | +0.01(+0.02%) |
Feb 13, 2023 | 46.57 | 46.58 | 46.57 | 46.57 | 192,366 | +0.00(+0.00%) |
Feb 10, 2023 | 46.58 | 46.58 | 46.57 | 46.57 | 350,363 | +0.01(+0.02%) |
Feb 09, 2023 | 46.58 | 46.59 | 46.56 | 46.56 | 349,319 | -0.02(-0.04%) |
Feb 08, 2023 | 46.56 | 46.58 | 46.56 | 46.58 | 336,911 | +0.02(+0.04%) |
Feb 07, 2023 | 46.56 | 46.57 | 46.55 | 46.56 | 312,295 | +0.02(+0.04%) |
Feb 06, 2023 | 46.56 | 46.57 | 46.55 | 46.55 | 372,424 | -0.04(-0.08%) |
Feb 03, 2023 | 46.58 | 46.59 | 46.56 | 46.58 | 644,220 | +0.00(+0.00%) |
Feb 02, 2023 | 46.58 | 46.60 | 46.58 | 46.58 | 671,699 | +0.00(+0.00%) |
Feb 01, 2023 | 46.55 | 46.58 | 46.55 | 46.58 | 467,115 | +0.05(+0.10%) |
Jan 31, 2023 | 46.54 | 46.55 | 46.53 | 46.54 | 366,100 | +0.00(+0.00%) |
Jan 30, 2023 | 46.51 | 46.54 | 46.51 | 46.54 | 412,790 | +0.04(+0.08%) |
Jan 27, 2023 | 46.52 | 46.52 | 46.50 | 46.50 | 603,440 | -0.01(-0.02%) |
Jan 26, 2023 | 46.52 | 46.52 | 46.50 | 46.51 | 1,678,014 | +0.00(+0.00%) |
Jan 25, 2023 | 46.50 | 46.51 | 46.49 | 46.51 | 417,329 | +0.02(+0.05%) |
Jan 24, 2023 | 46.47 | 46.49 | 46.47 | 46.48 | 402,033 | +0.01(+0.03%) |
Jan 23, 2023 | 46.47 | 46.48 | 46.47 | 46.47 | 409,009 | +0.00(+0.00%) |
Jan 20, 2023 | 46.48 | 46.48 | 46.47 | 46.47 | 194,564 | +0.00(+0.00%) |
Jan 19, 2023 | 46.46 | 46.47 | 46.46 | 46.47 | 470,286 | +0.02(+0.05%) |
Jan 18, 2023 | 46.42 | 46.45 | 46.42 | 46.45 | 360,305 | +0.04(+0.09%) |
Jan 17, 2023 | 46.41 | 46.42 | 46.40 | 46.40 | 619,562 | +0.00(+0.00%) |
Jan 13, 2023 | 46.40 | 46.41 | 46.40 | 46.40 | 351,757 | +0.02(+0.04%) |
Jan 12, 2023 | 46.36 | 46.40 | 46.36 | 46.39 | 404,514 | +0.05(+0.10%) |
Jan 11, 2023 | 46.34 | 46.37 | 46.34 | 46.34 | 679,924 | +0.01(+0.02%) |
Jan 10, 2023 | 46.33 | 46.34 | 46.32 | 46.33 | 406,783 | +0.00(+0.00%) |
Jan 09, 2023 | 46.31 | 46.34 | 46.31 | 46.33 | 474,883 | +0.05(+0.10%) |
Jan 06, 2023 | 46.26 | 46.29 | 46.26 | 46.28 | 743,785 | +0.05(+0.10%) |
Jan 05, 2023 | 46.26 | 46.26 | 46.24 | 46.24 | 802,530 | +0.01(+0.02%) |
Jan 04, 2023 | 46.24 | 46.25 | 46.22 | 46.23 | 862,851 | +0.02(+0.04%) |