Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.62 | 47.66 | 47.62 | 47.66 | 341,967 | +0.04(+0.08%) |
Aug 30, 2023 | 47.63 | 47.63 | 47.62 | 47.62 | 195,094 | +0.02(+0.04%) |
Aug 29, 2023 | 47.58 | 47.61 | 47.58 | 47.60 | 265,277 | +0.04(+0.08%) |
Aug 28, 2023 | 47.58 | 47.58 | 47.57 | 47.57 | 337,810 | +0.00(+0.00%) |
Aug 25, 2023 | 47.59 | 47.59 | 47.57 | 47.57 | 203,789 | -0.02(-0.04%) |
Aug 24, 2023 | 47.55 | 47.58 | 47.55 | 47.58 | 418,651 | +0.04(+0.08%) |
Aug 23, 2023 | 47.56 | 47.56 | 47.54 | 47.55 | 216,271 | +0.02(+0.04%) |
Aug 22, 2023 | 47.54 | 47.55 | 47.53 | 47.53 | 263,789 | +0.00(+0.00%) |
Aug 21, 2023 | 47.53 | 47.54 | 47.52 | 47.53 | 181,452 | +0.00(+0.01%) |
Aug 18, 2023 | 47.52 | 47.53 | 47.51 | 47.52 | 209,452 | +0.01(+0.02%) |
Aug 17, 2023 | 47.51 | 47.51 | 47.50 | 47.51 | 231,431 | +0.02(+0.04%) |
Aug 16, 2023 | 47.51 | 47.51 | 47.50 | 47.50 | 198,669 | +0.00(+0.00%) |
Aug 15, 2023 | 47.51 | 47.51 | 47.50 | 47.50 | 351,476 | +0.00(+0.00%) |
Aug 14, 2023 | 47.49 | 47.50 | 47.48 | 47.50 | 264,739 | -0.01(-0.02%) |
Aug 11, 2023 | 47.49 | 47.51 | 47.49 | 47.51 | 125,476 | +0.01(+0.02%) |
Aug 10, 2023 | 47.51 | 47.52 | 47.50 | 47.50 | 248,807 | +0.01(+0.02%) |
Aug 09, 2023 | 47.49 | 47.51 | 47.49 | 47.49 | 251,024 | +0.01(+0.02%) |
Aug 08, 2023 | 47.48 | 47.50 | 47.48 | 47.48 | 344,557 | +0.00(+0.00%) |
Aug 07, 2023 | 47.47 | 47.48 | 47.47 | 47.48 | 207,481 | +0.02(+0.04%) |
Aug 04, 2023 | 47.42 | 47.46 | 47.42 | 47.46 | 247,285 | +0.04(+0.08%) |
Aug 03, 2023 | 47.42 | 47.44 | 47.42 | 47.42 | 470,727 | +0.00(+0.00%) |
Aug 02, 2023 | 47.43 | 47.43 | 47.41 | 47.42 | 445,048 | -0.01(-0.02%) |
Aug 01, 2023 | 47.41 | 47.43 | 47.41 | 47.43 | 370,594 | +0.02(+0.04%) |
Jul 31, 2023 | 47.40 | 47.41 | 47.39 | 47.41 | 214,364 | +0.03(+0.06%) |
Jul 28, 2023 | 47.37 | 47.38 | 47.36 | 47.38 | 211,405 | +0.03(+0.06%) |
Jul 27, 2023 | 47.37 | 47.37 | 47.34 | 47.35 | 255,426 | +0.01(+0.02%) |
Jul 26, 2023 | 47.36 | 47.36 | 47.34 | 47.34 | 291,848 | -0.01(-0.02%) |
Jul 25, 2023 | 47.33 | 47.35 | 47.33 | 47.35 | 228,032 | +0.02(+0.04%) |
Jul 24, 2023 | 47.33 | 47.35 | 47.33 | 47.33 | 224,546 | +0.01(+0.03%) |
Jul 21, 2023 | 47.31 | 47.33 | 47.31 | 47.32 | 380,160 | +0.01(+0.02%) |
Jul 20, 2023 | 47.31 | 47.32 | 47.30 | 47.31 | 266,727 | +0.00(+0.00%) |
Jul 19, 2023 | 47.32 | 47.32 | 47.30 | 47.31 | 449,672 | +0.01(+0.02%) |
Jul 18, 2023 | 47.30 | 47.31 | 47.29 | 47.30 | 489,209 | +0.01(+0.02%) |
Jul 17, 2023 | 47.28 | 47.30 | 47.28 | 47.29 | 214,042 | +0.01(+0.02%) |
Jul 14, 2023 | 47.30 | 47.30 | 47.27 | 47.28 | 362,538 | -0.02(-0.04%) |
Jul 13, 2023 | 47.27 | 47.30 | 47.27 | 47.30 | 203,445 | +0.04(+0.08%) |
Jul 12, 2023 | 47.24 | 47.27 | 47.24 | 47.26 | 350,916 | +0.04(+0.08%) |
Jul 11, 2023 | 47.22 | 47.23 | 47.21 | 47.22 | 162,918 | +0.01(+0.02%) |
Jul 10, 2023 | 47.19 | 47.21 | 47.19 | 47.21 | 292,198 | +0.02(+0.04%) |
Jul 07, 2023 | 47.19 | 47.20 | 47.18 | 47.20 | 183,446 | +0.04(+0.08%) |
Jul 06, 2023 | 47.16 | 47.16 | 47.15 | 47.16 | 262,315 | +0.00(+0.00%) |
Jul 05, 2023 | 47.19 | 47.19 | 47.16 | 47.16 | 261,958 | -0.01(-0.02%) |
Jul 03, 2023 | 47.14 | 47.17 | 47.14 | 47.17 | 283,275 | +0.03(+0.06%) |
Jun 30, 2023 | 47.14 | 47.15 | 47.14 | 47.14 | 435,972 | +0.01(+0.02%) |
Jun 29, 2023 | 47.14 | 47.14 | 47.12 | 47.13 | 387,988 | -0.02(-0.04%) |
Jun 28, 2023 | 47.15 | 47.15 | 47.14 | 47.15 | 259,594 | +0.02(+0.04%) |
Jun 27, 2023 | 47.13 | 47.15 | 47.13 | 47.13 | 185,504 | -0.01(-0.02%) |
Jun 26, 2023 | 47.12 | 47.15 | 47.12 | 47.14 | 178,387 | +0.01(+0.02%) |
Jun 23, 2023 | 47.14 | 47.14 | 47.12 | 47.13 | 286,570 | +0.04(+0.08%) |
Jun 22, 2023 | 47.09 | 47.10 | 47.05 | 47.09 | 325,112 | +0.00(+0.01%) |
Jun 21, 2023 | 47.07 | 47.10 | 47.07 | 47.09 | 553,448 | +0.02(+0.04%) |
Jun 20, 2023 | 47.07 | 47.08 | 47.06 | 47.07 | 909,027 | +0.01(+0.02%) |
Jun 16, 2023 | 47.05 | 47.06 | 47.05 | 47.06 | 552,603 | +0.00(+0.00%) |
Jun 15, 2023 | 47.03 | 47.06 | 47.03 | 47.06 | 376,308 | +0.17(+0.35%) |
May 08, 2023 | 46.87 | 46.89 | 46.87 | 46.89 | 159,700 | +0.00(+0.00%) |
May 05, 2023 | 46.90 | 46.92 | 46.89 | 46.89 | 266,632 | -0.04(-0.08%) |
May 04, 2023 | 46.91 | 46.94 | 46.90 | 46.93 | 440,007 | +0.05(+0.10%) |
May 03, 2023 | 46.88 | 46.89 | 46.87 | 46.88 | 354,144 | +0.03(+0.06%) |
May 02, 2023 | 46.83 | 46.86 | 46.82 | 46.86 | 363,376 | +0.03(+0.06%) |
May 01, 2023 | 46.84 | 46.84 | 46.81 | 46.83 | 413,622 | +0.01(+0.02%) |
Apr 28, 2023 | 46.83 | 46.83 | 46.82 | 46.82 | 187,981 | +0.01(+0.02%) |
Apr 27, 2023 | 46.82 | 46.82 | 46.81 | 46.81 | 178,471 | +0.00(+0.00%) |
Apr 26, 2023 | 46.83 | 46.84 | 46.81 | 46.81 | 675,561 | +0.00(+0.00%) |
Apr 25, 2023 | 46.79 | 46.82 | 46.79 | 46.81 | 553,632 | +0.03(+0.06%) |
Apr 24, 2023 | 46.77 | 46.78 | 46.76 | 46.78 | 266,908 | +0.03(+0.07%) |
Apr 21, 2023 | 46.77 | 46.77 | 46.74 | 46.75 | 165,612 | +0.02(+0.04%) |
Apr 20, 2023 | 46.72 | 46.75 | 46.72 | 46.73 | 232,161 | +0.03(+0.06%) |
Apr 19, 2023 | 46.71 | 46.72 | 46.70 | 46.70 | 318,573 | -0.01(-0.02%) |
Apr 18, 2023 | 46.71 | 46.72 | 46.71 | 46.71 | 182,499 | +0.01(+0.02%) |
Apr 17, 2023 | 46.72 | 46.72 | 46.69 | 46.70 | 178,271 | +0.00(+0.00%) |
Apr 14, 2023 | 46.73 | 46.73 | 46.70 | 46.70 | 206,204 | -0.02(-0.04%) |
Apr 13, 2023 | 46.71 | 46.74 | 46.71 | 46.72 | 326,011 | +0.03(+0.06%) |
Apr 12, 2023 | 46.70 | 46.71 | 46.69 | 46.69 | 423,131 | +0.01(+0.02%) |
Apr 11, 2023 | 46.66 | 46.69 | 46.65 | 46.68 | 288,231 | +0.02(+0.04%) |
Apr 10, 2023 | 46.68 | 46.69 | 46.66 | 46.66 | 303,735 | -0.04(-0.08%) |
Apr 06, 2023 | 46.71 | 46.72 | 46.69 | 46.70 | 328,341 | -0.02(-0.04%) |
Apr 05, 2023 | 46.68 | 46.72 | 46.68 | 46.72 | 480,788 | +0.08(+0.16%) |
Apr 04, 2023 | 46.62 | 46.66 | 46.62 | 46.65 | 587,010 | +0.02(+0.04%) |
Apr 03, 2023 | 46.58 | 46.64 | 46.57 | 46.63 | 738,538 | +0.05(+0.10%) |
Mar 31, 2023 | 46.58 | 46.59 | 46.57 | 46.58 | 427,381 | +0.02(+0.04%) |
Mar 30, 2023 | 46.56 | 46.56 | 46.55 | 46.56 | 252,110 | +0.01(+0.02%) |
Mar 29, 2023 | 46.54 | 46.57 | 46.54 | 46.55 | 634,883 | +0.01(+0.02%) |
Mar 28, 2023 | 46.56 | 46.58 | 46.53 | 46.54 | 673,067 | -0.04(-0.08%) |
Mar 27, 2023 | 46.62 | 46.62 | 46.57 | 46.58 | 716,080 | -0.04(-0.08%) |
Mar 24, 2023 | 46.63 | 46.64 | 46.61 | 46.62 | 669,787 | +0.02(+0.04%) |
Mar 23, 2023 | 46.57 | 46.60 | 46.57 | 46.60 | 627,485 | +0.04(+0.08%) |
Mar 22, 2023 | 46.54 | 46.56 | 46.52 | 46.56 | 456,829 | +0.02(+0.04%) |
Mar 21, 2023 | 46.54 | 46.57 | 46.54 | 46.54 | 358,603 | -0.03(-0.06%) |
Mar 20, 2023 | 46.57 | 46.58 | 46.55 | 46.57 | 490,876 | +0.03(+0.07%) |
Mar 17, 2023 | 46.51 | 46.54 | 46.51 | 46.54 | 296,326 | +0.02(+0.04%) |
Mar 16, 2023 | 46.56 | 46.56 | 46.51 | 46.52 | 211,304 | -0.02(-0.04%) |
Mar 15, 2023 | 46.53 | 46.57 | 46.50 | 46.54 | 567,322 | +0.02(+0.04%) |
Mar 14, 2023 | 46.56 | 46.56 | 46.51 | 46.52 | 258,429 | -0.05(-0.10%) |
Mar 13, 2023 | 46.56 | 46.60 | 46.55 | 46.57 | 1,404,840 | +0.09(+0.20%) |
Mar 10, 2023 | 46.43 | 46.48 | 46.43 | 46.47 | 613,166 | +0.07(+0.14%) |
Mar 09, 2023 | 46.39 | 46.42 | 46.39 | 46.41 | 445,928 | +0.02(+0.04%) |
Mar 08, 2023 | 46.41 | 46.41 | 46.39 | 46.39 | 453,534 | -0.01(-0.02%) |
Mar 07, 2023 | 46.42 | 46.43 | 46.40 | 46.40 | 493,120 | -0.02(-0.04%) |
Mar 06, 2023 | 46.44 | 46.44 | 46.40 | 46.42 | 481,787 | +0.01(+0.02%) |
Mar 03, 2023 | 46.40 | 46.41 | 46.40 | 46.41 | 350,736 | +0.01(+0.02%) |
Mar 02, 2023 | 46.39 | 46.41 | 46.38 | 46.40 | 733,540 | +0.01(+0.02%) |
Mar 01, 2023 | 46.41 | 46.41 | 46.38 | 46.39 | 495,314 | -0.01(-0.02%) |
Feb 28, 2023 | 46.40 | 46.40 | 46.39 | 46.40 | 279,886 | +0.00(+0.01%) |
Feb 27, 2023 | 46.40 | 46.40 | 46.39 | 46.39 | 264,682 | +0.00(+0.01%) |
Feb 24, 2023 | 46.41 | 46.41 | 46.37 | 46.39 | 350,686 | -0.03(-0.06%) |
Feb 23, 2023 | 46.41 | 46.43 | 46.40 | 46.42 | 317,839 | +0.02(+0.04%) |
Feb 22, 2023 | 46.39 | 46.41 | 46.39 | 46.40 | 683,379 | +0.00(+0.00%) |
Feb 21, 2023 | 46.42 | 46.42 | 46.39 | 46.40 | 412,350 | +0.01(+0.02%) |
Feb 17, 2023 | 46.39 | 46.41 | 46.39 | 46.39 | 479,450 | +0.00(+0.00%) |
Feb 16, 2023 | 46.37 | 46.40 | 46.37 | 46.39 | 339,940 | +0.01(+0.02%) |
Feb 15, 2023 | 46.36 | 46.38 | 46.36 | 46.38 | 299,726 | +0.01(+0.02%) |
Feb 14, 2023 | 46.38 | 46.38 | 46.36 | 46.37 | 277,338 | +0.01(+0.02%) |
Feb 13, 2023 | 46.36 | 46.37 | 46.36 | 46.36 | 193,248 | +0.00(+0.00%) |
Feb 10, 2023 | 46.37 | 46.37 | 46.36 | 46.36 | 351,968 | +0.01(+0.02%) |
Feb 09, 2023 | 46.37 | 46.38 | 46.35 | 46.35 | 350,920 | -0.02(-0.04%) |
Feb 08, 2023 | 46.35 | 46.37 | 46.35 | 46.37 | 338,455 | +0.02(+0.04%) |
Feb 07, 2023 | 46.35 | 46.36 | 46.34 | 46.35 | 313,726 | +0.02(+0.04%) |
Feb 06, 2023 | 46.35 | 46.36 | 46.33 | 46.33 | 374,131 | -0.04(-0.08%) |
Feb 03, 2023 | 46.37 | 46.38 | 46.35 | 46.37 | 647,173 | +0.00(+0.00%) |
Feb 02, 2023 | 46.37 | 46.39 | 46.37 | 46.37 | 674,778 | +0.00(+0.00%) |
Feb 01, 2023 | 46.33 | 46.37 | 46.33 | 46.37 | 469,256 | +0.05(+0.10%) |
Jan 31, 2023 | 46.32 | 46.33 | 46.31 | 46.32 | 367,778 | +0.00(+0.00%) |
Jan 30, 2023 | 46.30 | 46.32 | 46.30 | 46.32 | 414,682 | +0.04(+0.08%) |
Jan 27, 2023 | 46.30 | 46.30 | 46.29 | 46.29 | 606,205 | -0.01(-0.02%) |
Jan 26, 2023 | 46.30 | 46.31 | 46.29 | 46.30 | 1,685,705 | +0.00(+0.00%) |
Jan 25, 2023 | 46.29 | 46.30 | 46.28 | 46.30 | 419,242 | +0.02(+0.05%) |
Jan 24, 2023 | 46.26 | 46.28 | 46.26 | 46.27 | 403,875 | +0.01(+0.03%) |
Jan 23, 2023 | 46.26 | 46.27 | 46.26 | 46.26 | 410,884 | +0.00(+0.00%) |
Jan 20, 2023 | 46.27 | 46.27 | 46.26 | 46.26 | 195,456 | +0.00(+0.00%) |
Jan 19, 2023 | 46.25 | 46.26 | 46.25 | 46.26 | 472,442 | +0.02(+0.05%) |
Jan 18, 2023 | 46.21 | 46.24 | 46.21 | 46.23 | 361,957 | +0.04(+0.09%) |
Jan 17, 2023 | 46.20 | 46.21 | 46.18 | 46.19 | 622,402 | +0.00(+0.00%) |
Jan 13, 2023 | 46.19 | 46.20 | 46.18 | 46.19 | 353,369 | +0.02(+0.04%) |
Jan 12, 2023 | 46.15 | 46.18 | 46.15 | 46.17 | 406,368 | +0.05(+0.10%) |
Jan 11, 2023 | 46.13 | 46.16 | 46.13 | 46.13 | 683,040 | +0.01(+0.02%) |
Jan 10, 2023 | 46.12 | 46.13 | 46.11 | 46.12 | 408,648 | +0.00(+0.00%) |
Jan 09, 2023 | 46.10 | 46.13 | 46.10 | 46.12 | 477,059 | +0.05(+0.10%) |
Jan 06, 2023 | 46.05 | 46.08 | 46.04 | 46.07 | 747,194 | +0.05(+0.10%) |
Jan 05, 2023 | 46.04 | 46.04 | 46.03 | 46.03 | 806,208 | +0.01(+0.02%) |
Jan 04, 2023 | 46.03 | 46.03 | 46.01 | 46.02 | 866,806 | +0.02(+0.04%) |
Jan 03, 2023 | 46.03 | 46.03 | 46.00 | 46.00 | 1,671,790 | -0.02(-0.04%) |
Dec 30, 2022 | 45.99 | 46.03 | 45.99 | 46.02 | 474,838 | +0.02(+0.04%) |
Dec 29, 2022 | 45.97 | 46.00 | 45.97 | 46.00 | 637,558 | +0.04(+0.08%) |
Dec 28, 2022 | 45.98 | 45.98 | 45.96 | 45.96 | 683,810 | -0.01(-0.02%) |
Dec 27, 2022 | 45.96 | 45.98 | 45.96 | 45.97 | 303,115 | +0.00(+0.00%) |
Dec 23, 2022 | 45.97 | 45.98 | 45.96 | 45.97 | 406,509 | +0.01(+0.02%) |
Dec 22, 2022 | 45.96 | 45.97 | 45.96 | 45.96 | 498,732 | +0.01(+0.02%) |
Dec 21, 2022 | 45.94 | 45.96 | 45.93 | 45.95 | 1,065,905 | +0.00(+0.00%) |
Dec 20, 2022 | 45.92 | 45.95 | 45.92 | 45.95 | 765,803 | +0.01(+0.02%) |
Dec 19, 2022 | 45.94 | 45.95 | 45.92 | 45.94 | 848,241 | +0.01(+0.02%) |
Dec 16, 2022 | 45.91 | 45.93 | 45.91 | 45.93 | 287,618 | +0.03(+0.06%) |
Dec 15, 2022 | 45.90 | 45.91 | 45.89 | 45.90 | 1,165,110 | +0.02(+0.04%) |
Dec 14, 2022 | 45.89 | 45.90 | 45.87 | 45.88 | 1,679,368 | +0.01(+0.02%) |
Dec 13, 2022 | 45.88 | 45.89 | 45.86 | 45.87 | 1,015,755 | +0.03(+0.06%) |
Dec 12, 2022 | 45.85 | 45.87 | 45.85 | 45.85 | 261,930 | +0.00(+0.00%) |
Dec 09, 2022 | 45.86 | 45.86 | 45.84 | 45.85 | 594,394 | -0.01(-0.02%) |
Dec 08, 2022 | 45.85 | 45.86 | 45.84 | 45.86 | 592,858 | +0.02(+0.04%) |
Dec 07, 2022 | 45.82 | 45.85 | 45.82 | 45.84 | 589,292 | +0.03(+0.06%) |
Dec 06, 2022 | 45.81 | 45.82 | 45.80 | 45.81 | 327,709 | +0.01(+0.02%) |
Dec 05, 2022 | 45.80 | 45.82 | 45.80 | 45.80 | 410,646 | -0.02(-0.04%) |
Dec 02, 2022 | 45.78 | 45.82 | 45.78 | 45.82 | 514,234 | +0.03(+0.06%) |
Dec 01, 2022 | 45.78 | 45.79 | 45.76 | 45.79 | 478,217 | +0.04(+0.08%) |
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%) |