Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.54 | 46.55 | 46.53 | 46.54 | 366,099 | +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 | 603,439 | -0.01(-0.02%) |
Jan 26, 2023 | 46.52 | 46.52 | 46.50 | 46.51 | 1,678,013 | +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 | 402,032 | +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 | 351,756 | +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 | 679,923 | +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 | 474,882 | +0.05(+0.10%) |
Jan 06, 2023 | 46.26 | 46.29 | 46.26 | 46.28 | 743,784 | +0.05(+0.10%) |
Jan 05, 2023 | 46.26 | 46.26 | 46.24 | 46.24 | 802,529 | +0.01(+0.02%) |
Jan 04, 2023 | 46.24 | 46.25 | 46.22 | 46.23 | 862,850 | +0.02(+0.04%) |
Jan 03, 2023 | 46.24 | 46.25 | 46.21 | 46.21 | 1,664,161 | -0.02(-0.04%) |
Dec 30, 2022 | 46.20 | 46.24 | 46.20 | 46.23 | 472,671 | +0.02(+0.04%) |
Dec 29, 2022 | 46.18 | 46.21 | 46.18 | 46.21 | 634,649 | +0.04(+0.08%) |
Dec 28, 2022 | 46.19 | 46.19 | 46.17 | 46.17 | 680,689 | -0.01(-0.02%) |
Dec 27, 2022 | 46.17 | 46.19 | 46.17 | 46.18 | 301,731 | +0.00(+0.00%) |
Dec 23, 2022 | 46.18 | 46.19 | 46.17 | 46.18 | 404,654 | +0.01(+0.02%) |
Dec 22, 2022 | 46.17 | 46.18 | 46.17 | 46.17 | 496,456 | +0.01(+0.02%) |
Dec 21, 2022 | 46.15 | 46.17 | 46.14 | 46.16 | 1,061,041 | +0.00(+0.00%) |
Dec 20, 2022 | 46.13 | 46.16 | 46.13 | 46.16 | 762,308 | +0.01(+0.02%) |
Dec 19, 2022 | 46.15 | 46.16 | 46.13 | 46.15 | 844,370 | +0.01(+0.02%) |
Dec 16, 2022 | 46.12 | 46.14 | 46.12 | 46.14 | 286,305 | +0.03(+0.06%) |
Dec 15, 2022 | 46.11 | 46.12 | 46.10 | 46.11 | 1,159,794 | +0.02(+0.04%) |
Dec 14, 2022 | 46.10 | 46.11 | 46.09 | 46.09 | 1,671,704 | +0.01(+0.02%) |
Dec 13, 2022 | 46.09 | 46.10 | 46.07 | 46.09 | 1,011,120 | +0.03(+0.06%) |
Dec 12, 2022 | 46.06 | 46.08 | 46.06 | 46.06 | 260,734 | +0.00(+0.00%) |
Dec 09, 2022 | 46.07 | 46.07 | 46.05 | 46.06 | 591,682 | -0.01(-0.02%) |
Dec 08, 2022 | 46.06 | 46.07 | 46.05 | 46.07 | 590,152 | +0.02(+0.04%) |
Dec 07, 2022 | 46.03 | 46.06 | 46.03 | 46.05 | 586,603 | +0.03(+0.06%) |
Dec 06, 2022 | 46.02 | 46.03 | 46.01 | 46.02 | 326,213 | +0.01(+0.02%) |
Dec 05, 2022 | 46.01 | 46.03 | 46.01 | 46.01 | 408,772 | -0.02(-0.04%) |
Dec 02, 2022 | 45.99 | 46.03 | 45.99 | 46.03 | 511,888 | +0.03(+0.06%) |
Dec 01, 2022 | 45.99 | 46.00 | 45.97 | 46.00 | 476,035 | +0.04(+0.08%) |
Nov 30, 2022 | 45.95 | 45.96 | 45.95 | 45.96 | 868,561 | +0.00(+0.00%) |
Nov 29, 2022 | 45.95 | 45.96 | 45.95 | 45.96 | 208,925 | +0.02(+0.04%) |
Nov 28, 2022 | 45.94 | 45.95 | 45.94 | 45.95 | 322,630 | +0.01(+0.02%) |
Nov 25, 2022 | 45.93 | 45.94 | 45.92 | 45.94 | 59,484 | +0.03(+0.06%) |
Nov 23, 2022 | 45.91 | 45.93 | 45.91 | 45.91 | 290,989 | +0.02(+0.04%) |
Nov 22, 2022 | 45.89 | 45.92 | 45.89 | 45.89 | 517,346 | +0.01(+0.02%) |
Nov 21, 2022 | 45.87 | 45.89 | 45.87 | 45.88 | 342,382 | +0.01(+0.02%) |
Nov 18, 2022 | 45.88 | 45.88 | 45.86 | 45.87 | 455,455 | +0.00(+0.00%) |
Nov 17, 2022 | 45.86 | 45.89 | 45.85 | 45.87 | 641,396 | +0.00(+0.00%) |
Nov 16, 2022 | 45.85 | 45.88 | 45.85 | 45.87 | 750,878 | +0.03(+0.06%) |
Nov 15, 2022 | 45.84 | 45.85 | 45.83 | 45.84 | 422,264 | +0.03(+0.06%) |
Nov 14, 2022 | 45.84 | 45.86 | 45.82 | 45.82 | 822,568 | -0.02(-0.04%) |
Nov 11, 2022 | 45.82 | 45.87 | 45.82 | 45.83 | 1,822,697 | +0.02(+0.04%) |
Nov 10, 2022 | 45.80 | 45.82 | 45.80 | 45.82 | 825,417 | +0.03(+0.06%) |
Nov 09, 2022 | 45.76 | 45.79 | 45.76 | 45.79 | 523,077 | +0.03(+0.06%) |
Nov 08, 2022 | 45.74 | 45.76 | 45.74 | 45.76 | 548,307 | +0.02(+0.04%) |
Nov 07, 2022 | 45.73 | 45.75 | 45.73 | 45.74 | 521,185 | +0.00(+0.00%) |
Nov 04, 2022 | 45.71 | 45.74 | 45.71 | 45.74 | 428,856 | +0.02(+0.04%) |
Nov 03, 2022 | 45.74 | 45.74 | 45.72 | 45.72 | 227,221 | -0.01(-0.02%) |
Nov 02, 2022 | 45.73 | 45.75 | 45.72 | 45.73 | 457,287 | +0.00(+0.00%) |
Nov 01, 2022 | 45.74 | 45.75 | 45.73 | 45.73 | 478,069 | +0.02(+0.04%) |
Oct 31, 2022 | 45.74 | 45.74 | 45.71 | 45.71 | 388,569 | -0.03(-0.06%) |
Oct 28, 2022 | 45.74 | 45.75 | 45.72 | 45.74 | 847,132 | -0.01(-0.02%) |
Oct 27, 2022 | 45.75 | 45.75 | 45.73 | 45.75 | 579,650 | +0.01(+0.02%) |
Oct 26, 2022 | 45.73 | 45.75 | 45.73 | 45.74 | 472,936 | +0.01(+0.02%) |
Oct 25, 2022 | 45.71 | 45.73 | 45.71 | 45.73 | 387,612 | +0.02(+0.04%) |
Oct 24, 2022 | 45.73 | 45.73 | 45.71 | 45.71 | 234,831 | -0.02(-0.04%) |
Oct 21, 2022 | 45.70 | 45.74 | 45.70 | 45.73 | 578,269 | +0.03(+0.06%) |
Oct 20, 2022 | 45.71 | 45.72 | 45.69 | 45.70 | 418,260 | -0.01(-0.02%) |
Oct 19, 2022 | 45.71 | 45.73 | 45.71 | 45.71 | 320,656 | -0.02(-0.04%) |
Oct 18, 2022 | 45.74 | 45.74 | 45.72 | 45.73 | 206,520 | +0.02(+0.04%) |
Oct 17, 2022 | 45.72 | 45.73 | 45.71 | 45.71 | 228,070 | -0.01(-0.02%) |
Oct 14, 2022 | 45.72 | 45.73 | 45.70 | 45.72 | 321,666 | -0.03(-0.06%) |
Oct 13, 2022 | 45.74 | 45.76 | 45.73 | 45.75 | 642,926 | -0.01(-0.02%) |
Oct 12, 2022 | 45.75 | 45.77 | 45.75 | 45.76 | 417,827 | +0.00(+0.00%) |
Oct 11, 2022 | 45.76 | 45.77 | 45.74 | 45.76 | 455,546 | +0.00(+0.01%) |
Oct 10, 2022 | 45.75 | 45.77 | 45.74 | 45.75 | 238,401 | +0.00(+0.01%) |
Oct 07, 2022 | 45.74 | 45.76 | 45.74 | 45.75 | 445,417 | +0.00(+0.00%) |
Oct 06, 2022 | 45.77 | 45.77 | 45.75 | 45.75 | 403,909 | -0.01(-0.02%) |
Oct 05, 2022 | 45.75 | 45.76 | 45.75 | 45.76 | 513,178 | +0.00(+0.00%) |
Oct 04, 2022 | 45.76 | 45.78 | 45.75 | 45.76 | 694,119 | +0.02(+0.04%) |
Oct 03, 2022 | 45.75 | 45.77 | 45.73 | 45.74 | 903,068 | -0.02(-0.04%) |
Sep 30, 2022 | 45.78 | 45.79 | 45.76 | 45.76 | 553,311 | +0.00(+0.00%) |
Sep 29, 2022 | 45.76 | 45.78 | 45.75 | 45.76 | 609,639 | -0.02(-0.04%) |
Sep 28, 2022 | 45.81 | 45.81 | 45.78 | 45.78 | 678,037 | +0.02(+0.04%) |
Sep 27, 2022 | 45.78 | 45.78 | 45.74 | 45.76 | 1,436,950 | -0.02(-0.04%) |
Sep 26, 2022 | 45.78 | 45.79 | 45.77 | 45.78 | 937,767 | -0.01(-0.02%) |
Sep 23, 2022 | 45.79 | 45.81 | 45.78 | 45.78 | 500,925 | -0.03(-0.06%) |
Sep 22, 2022 | 45.83 | 45.83 | 45.81 | 45.81 | 655,813 | +0.00(+0.00%) |
Sep 21, 2022 | 45.84 | 45.84 | 45.80 | 45.81 | 446,749 | -0.01(-0.02%) |
Sep 20, 2022 | 45.82 | 45.84 | 45.82 | 45.82 | 561,986 | -0.01(-0.03%) |
Sep 19, 2022 | 45.84 | 45.85 | 45.83 | 45.84 | 435,486 | -0.02(-0.04%) |
Sep 16, 2022 | 45.84 | 45.86 | 45.84 | 45.86 | 827,514 | +0.01(+0.02%) |
Sep 15, 2022 | 45.86 | 45.86 | 45.84 | 45.85 | 320,048 | +0.00(+0.00%) |
Sep 14, 2022 | 45.84 | 45.86 | 45.84 | 45.85 | 246,176 | -0.01(-0.02%) |
Sep 13, 2022 | 45.86 | 45.86 | 45.85 | 45.86 | 552,894 | -0.02(-0.04%) |
Sep 12, 2022 | 45.88 | 45.89 | 45.87 | 45.87 | 356,796 | +0.00(+0.00%) |
Sep 09, 2022 | 45.87 | 45.89 | 45.87 | 45.87 | 249,953 | +0.00(+0.00%) |
Sep 08, 2022 | 45.88 | 45.89 | 45.87 | 45.87 | 573,441 | -0.02(-0.04%) |
Sep 07, 2022 | 45.89 | 45.93 | 45.87 | 45.89 | 1,744,504 | +0.01(+0.02%) |
Sep 06, 2022 | 45.87 | 45.89 | 45.87 | 45.88 | 459,884 | +0.00(+0.00%) |
Sep 02, 2022 | 45.86 | 45.89 | 45.86 | 45.88 | 393,796 | +0.02(+0.04%) |
Sep 01, 2022 | 45.86 | 45.87 | 45.86 | 45.86 | 474,382 | +0.00(+0.00%) |
Aug 31, 2022 | 45.86 | 45.87 | 45.86 | 45.86 | 708,107 | +0.02(+0.04%) |
Aug 30, 2022 | 45.86 | 45.86 | 45.85 | 45.85 | 205,018 | -0.01(-0.02%) |
Aug 29, 2022 | 45.86 | 45.86 | 45.85 | 45.86 | 224,395 | +0.00(+0.00%) |
Aug 26, 2022 | 45.86 | 45.86 | 45.85 | 45.86 | 289,376 | +0.00(+0.00%) |
Aug 25, 2022 | 45.85 | 45.86 | 45.85 | 45.86 | 270,149 | +0.00(+0.00%) |
Aug 24, 2022 | 45.85 | 45.86 | 45.85 | 45.86 | 471,595 | +0.00(+0.00%) |
Aug 23, 2022 | 45.84 | 45.86 | 45.84 | 45.86 | 166,257 | +0.02(+0.04%) |
Aug 22, 2022 | 45.85 | 45.86 | 45.83 | 45.84 | 952,640 | -0.01(-0.01%) |
Aug 19, 2022 | 45.85 | 45.85 | 45.84 | 45.84 | 209,624 | -0.00(-0.01%) |
Aug 18, 2022 | 45.83 | 45.85 | 45.83 | 45.85 | 226,915 | +0.01(+0.03%) |
Aug 17, 2022 | 45.82 | 45.84 | 45.82 | 45.83 | 254,520 | +0.00(+0.00%) |
Aug 16, 2022 | 45.82 | 45.84 | 45.82 | 45.83 | 529,935 | +0.01(+0.02%) |
Aug 15, 2022 | 45.83 | 45.84 | 45.82 | 45.82 | 267,903 | +0.01(+0.02%) |
Aug 12, 2022 | 45.82 | 45.82 | 45.81 | 45.82 | 371,909 | +0.03(+0.06%) |
Aug 11, 2022 | 45.82 | 45.82 | 45.79 | 45.79 | 329,864 | -0.01(-0.02%) |
Aug 10, 2022 | 45.78 | 45.80 | 45.78 | 45.80 | 418,262 | +0.03(+0.06%) |
Aug 09, 2022 | 45.78 | 45.79 | 45.77 | 45.77 | 279,676 | -0.01(-0.02%) |
Aug 08, 2022 | 45.77 | 45.78 | 45.76 | 45.78 | 280,121 | +0.01(+0.02%) |
Aug 05, 2022 | 45.78 | 45.79 | 45.77 | 45.77 | 179,308 | -0.02(-0.04%) |
Aug 04, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 204,163 | +0.01(+0.02%) |
Aug 03, 2022 | 45.77 | 45.79 | 45.76 | 45.78 | 551,626 | -0.01(-0.02%) |
Aug 02, 2022 | 45.81 | 45.82 | 45.78 | 45.79 | 237,727 | +0.00(+0.00%) |
Aug 01, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 252,903 | +0.00(+0.00%) |
Jul 29, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 317,352 | +0.00(+0.01%) |
Jul 28, 2022 | 45.77 | 45.80 | 45.77 | 45.78 | 789,161 | +0.01(+0.03%) |
Jul 27, 2022 | 45.74 | 45.77 | 45.74 | 45.77 | 249,917 | +0.03(+0.06%) |
Jul 26, 2022 | 45.74 | 45.76 | 45.74 | 45.74 | 215,919 | -0.01(-0.03%) |
Jul 25, 2022 | 45.74 | 45.76 | 45.74 | 45.76 | 308,890 | +0.00(+0.01%) |
Jul 22, 2022 | 45.72 | 45.75 | 45.72 | 45.75 | 287,133 | +0.04(+0.08%) |
Jul 21, 2022 | 45.69 | 45.71 | 45.69 | 45.71 | 212,942 | +0.03(+0.06%) |
Jul 20, 2022 | 45.70 | 45.72 | 45.69 | 45.69 | 643,367 | -0.01(-0.02%) |
Jul 19, 2022 | 45.70 | 45.70 | 45.70 | 45.70 | 268,604 | +0.00(+0.00%) |
Jul 18, 2022 | 45.68 | 45.70 | 45.68 | 45.70 | 326,371 | +0.01(+0.02%) |
Jul 15, 2022 | 45.69 | 45.70 | 45.68 | 45.69 | 400,958 | +0.01(+0.02%) |
Jul 14, 2022 | 45.66 | 45.69 | 45.66 | 45.68 | 543,670 | -0.02(-0.05%) |
Jul 13, 2022 | 45.70 | 45.72 | 45.69 | 45.70 | 532,381 | -0.01(-0.03%) |
Jul 12, 2022 | 45.70 | 45.72 | 45.70 | 45.72 | 252,375 | +0.02(+0.04%) |
Jul 11, 2022 | 45.69 | 45.72 | 45.68 | 45.70 | 541,838 | +0.01(+0.02%) |
Jul 08, 2022 | 45.69 | 45.70 | 45.68 | 45.69 | 405,109 | -0.01(-0.02%) |
Jul 07, 2022 | 45.71 | 45.72 | 45.69 | 45.70 | 367,395 | -0.01(-0.02%) |
Jul 06, 2022 | 45.72 | 45.73 | 45.70 | 45.71 | 386,824 | -0.03(-0.06%) |
Jul 05, 2022 | 45.71 | 45.73 | 45.70 | 45.73 | 568,144 | +0.01(+0.02%) |
Jul 01, 2022 | 45.72 | 45.73 | 45.71 | 45.72 | 636,622 | +0.03(+0.06%) |
Jun 30, 2022 | 45.69 | 45.71 | 45.69 | 45.70 | 351,030 | +0.01(+0.02%) |
Jun 29, 2022 | 45.66 | 45.69 | 45.66 | 45.69 | 370,794 | +0.03(+0.06%) |
Jun 28, 2022 | 45.66 | 45.67 | 45.65 | 45.66 | 689,597 | +0.00(+0.00%) |
Jun 27, 2022 | 45.68 | 45.69 | 45.66 | 45.66 | 294,706 | -0.02(-0.04%) |
Jun 24, 2022 | 45.67 | 45.70 | 45.67 | 45.68 | 399,663 | +0.00(+0.00%) |
Jun 23, 2022 | 45.69 | 45.70 | 45.68 | 45.68 | 398,466 | +0.00(+0.00%) |
Jun 22, 2022 | 45.66 | 45.68 | 45.66 | 45.68 | 501,056 | +0.04(+0.08%) |
Jun 21, 2022 | 45.64 | 45.65 | 45.64 | 45.64 | 288,139 | -0.00(-0.00%) |
Jun 17, 2022 | 45.66 | 45.66 | 45.63 | 45.64 | 662,668 | +0.01(+0.02%) |
Jun 16, 2022 | 45.62 | 45.66 | 45.62 | 45.63 | 583,758 | -0.01(-0.03%) |
Jun 15, 2022 | 45.65 | 45.66 | 45.62 | 45.65 | 850,554 | -0.00(-0.01%) |
Jun 14, 2022 | 45.67 | 45.68 | 45.64 | 45.65 | 561,960 | -0.01(-0.02%) |
Jun 13, 2022 | 45.69 | 45.71 | 45.64 | 45.66 | 1,139,472 | -0.07(-0.16%) |
Jun 10, 2022 | 45.75 | 45.76 | 45.73 | 45.73 | 506,986 | -0.05(-0.10%) |
Jun 09, 2022 | 45.78 | 45.79 | 45.78 | 45.78 | 380,717 | -0.02(-0.04%) |
Jun 08, 2022 | 45.77 | 45.80 | 45.77 | 45.80 | 434,443 | +0.02(+0.04%) |
Jun 07, 2022 | 45.78 | 45.80 | 45.78 | 45.78 | 356,742 | +0.00(+0.00%) |
Jun 06, 2022 | 45.78 | 45.80 | 45.78 | 45.78 | 278,686 | -0.01(-0.02%) |
Jun 03, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 278,234 | +0.00(+0.00%) |
Jun 02, 2022 | 45.78 | 45.81 | 45.78 | 45.79 | 526,964 | +0.00(+0.00%) |
Jun 01, 2022 | 45.77 | 45.80 | 45.77 | 45.79 | 594,884 | +0.01(+0.02%) |
May 31, 2022 | 45.77 | 45.80 | 45.77 | 45.78 | 487,735 | -0.03(-0.06%) |
May 27, 2022 | 45.81 | 45.82 | 45.80 | 45.81 | 436,751 | +0.00(+0.00%) |
May 26, 2022 | 45.79 | 45.81 | 45.79 | 45.81 | 582,609 | +0.02(+0.04%) |
May 25, 2022 | 45.79 | 45.79 | 45.77 | 45.79 | 546,517 | +0.00(+0.00%) |
May 24, 2022 | 45.75 | 45.79 | 45.75 | 45.79 | 538,619 | +0.04(+0.08%) |
May 23, 2022 | 45.76 | 45.78 | 45.75 | 45.75 | 358,155 | -0.01(-0.02%) |
May 20, 2022 | 45.74 | 45.77 | 45.74 | 45.76 | 630,140 | +0.00(+0.00%) |
May 19, 2022 | 45.76 | 45.77 | 45.76 | 45.76 | 380,482 | +0.02(+0.04%) |
May 18, 2022 | 45.76 | 45.76 | 45.75 | 45.75 | 363,815 | -0.02(-0.04%) |
May 17, 2022 | 45.77 | 45.77 | 45.76 | 45.76 | 215,727 | +0.00(+0.00%) |
May 16, 2022 | 45.77 | 45.78 | 45.76 | 45.76 | 942,395 | -0.02(-0.04%) |
May 13, 2022 | 45.79 | 45.79 | 45.77 | 45.78 | 297,232 | -0.02(-0.04%) |
May 12, 2022 | 45.72 | 45.80 | 45.72 | 45.80 | 428,286 | +0.02(+0.04%) |
May 11, 2022 | 45.77 | 45.78 | 45.76 | 45.78 | 430,877 | -0.02(-0.04%) |
May 10, 2022 | 45.77 | 45.81 | 45.77 | 45.80 | 330,265 | +0.01(+0.02%) |
May 09, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 727,161 | +0.02(+0.05%) |
May 06, 2022 | 45.72 | 45.78 | 45.72 | 45.77 | 537,725 | -0.00(-0.01%) |
May 05, 2022 | 45.77 | 45.78 | 45.76 | 45.77 | 399,004 | -0.01(-0.02%) |
May 04, 2022 | 45.75 | 45.78 | 45.74 | 45.78 | 468,869 | +0.02(+0.04%) |
May 03, 2022 | 45.78 | 45.78 | 45.76 | 45.76 | 476,316 | -0.03(-0.06%) |
May 02, 2022 | 45.78 | 45.79 | 45.77 | 45.79 | 929,507 | +0.02(+0.04%) |
Apr 29, 2022 | 45.77 | 45.79 | 45.77 | 45.77 | 378,207 | -0.03(-0.06%) |
Apr 28, 2022 | 45.79 | 45.81 | 45.78 | 45.80 | 547,049 | -0.01(-0.02%) |
Apr 27, 2022 | 45.80 | 45.82 | 45.79 | 45.81 | 658,053 | +0.01(+0.02%) |
Apr 26, 2022 | 45.77 | 45.80 | 45.77 | 45.80 | 426,160 | +0.02(+0.04%) |
Apr 25, 2022 | 45.78 | 45.82 | 45.78 | 45.78 | 663,448 | -0.01(-0.02%) |
Apr 22, 2022 | 45.77 | 45.79 | 45.77 | 45.79 | 814,938 | +0.00(+0.00%) |
Apr 21, 2022 | 45.80 | 45.80 | 45.78 | 45.79 | 361,624 | -0.03(-0.06%) |
Apr 20, 2022 | 45.76 | 45.82 | 45.76 | 45.82 | 311,284 | +0.04(+0.08%) |
Apr 19, 2022 | 45.79 | 45.82 | 45.78 | 45.78 | 817,088 | -0.03(-0.07%) |
Apr 18, 2022 | 45.81 | 45.83 | 45.81 | 45.81 | 408,448 | -0.01(-0.01%) |
Apr 14, 2022 | 45.83 | 45.84 | 45.82 | 45.82 | 632,727 | -0.02(-0.05%) |
Apr 13, 2022 | 45.84 | 45.86 | 45.84 | 45.84 | 488,709 | +0.00(+0.01%) |
Apr 12, 2022 | 45.82 | 45.85 | 45.82 | 45.84 | 494,878 | +0.03(+0.06%) |
Apr 11, 2022 | 45.81 | 45.83 | 45.81 | 45.81 | 434,684 | -0.01(-0.03%) |
Apr 08, 2022 | 45.83 | 45.85 | 45.82 | 45.82 | 576,695 | -0.00(-0.01%) |
Apr 07, 2022 | 45.83 | 45.86 | 45.83 | 45.83 | 380,066 | +0.00(+0.00%) |
Apr 06, 2022 | 45.83 | 45.85 | 45.82 | 45.83 | 835,313 | +0.01(+0.02%) |
Apr 05, 2022 | 45.81 | 45.85 | 45.81 | 45.82 | 459,786 | -0.01(-0.02%) |
Apr 04, 2022 | 45.81 | 45.85 | 45.81 | 45.83 | 352,380 | +0.02(+0.04%) |
Apr 01, 2022 | 45.82 | 45.85 | 45.81 | 45.81 | 594,756 | -0.04(-0.08%) |
Mar 31, 2022 | 45.79 | 45.87 | 45.79 | 45.85 | 488,195 | +0.00(+0.00%) |
Mar 30, 2022 | 45.84 | 45.86 | 45.84 | 45.85 | 364,338 | +0.02(+0.04%) |
Mar 29, 2022 | 45.82 | 45.84 | 45.82 | 45.83 | 782,267 | +0.01(+0.02%) |
Mar 28, 2022 | 45.83 | 45.85 | 45.82 | 45.82 | 716,257 | -0.03(-0.06%) |
Mar 25, 2022 | 45.86 | 45.86 | 45.83 | 45.85 | 408,588 | -0.01(-0.02%) |
Mar 24, 2022 | 45.86 | 45.88 | 45.86 | 45.86 | 310,908 | -0.02(-0.04%) |
Mar 23, 2022 | 45.85 | 45.88 | 45.85 | 45.88 | 322,511 | +0.02(+0.04%) |
Mar 22, 2022 | 45.86 | 45.86 | 45.84 | 45.86 | 909,241 | +0.00(+0.00%) |
Mar 21, 2022 | 45.87 | 45.88 | 45.84 | 45.86 | 450,570 | -0.02(-0.03%) |
Mar 18, 2022 | 45.87 | 45.89 | 45.87 | 45.87 | 719,568 | +0.00(+0.00%) |
Mar 17, 2022 | 45.84 | 45.87 | 45.84 | 45.87 | 597,925 | +0.02(+0.04%) |
Mar 16, 2022 | 45.91 | 45.91 | 45.84 | 45.85 | 500,895 | -0.03(-0.06%) |
Mar 15, 2022 | 45.88 | 45.89 | 45.87 | 45.88 | 315,272 | +0.00(+0.00%) |
Mar 14, 2022 | 45.89 | 45.90 | 45.87 | 45.88 | 390,333 | -0.04(-0.08%) |
Mar 11, 2022 | 45.90 | 45.93 | 45.90 | 45.92 | 293,188 | +0.00(+0.00%) |
Mar 10, 2022 | 45.95 | 45.95 | 45.91 | 45.92 | 549,845 | -0.01(-0.03%) |
Mar 09, 2022 | 45.94 | 45.95 | 45.91 | 45.93 | 809,279 | -0.00(-0.01%) |
Mar 08, 2022 | 45.98 | 45.98 | 45.94 | 45.94 | 665,637 | -0.06(-0.12%) |
Mar 07, 2022 | 45.99 | 46.00 | 45.97 | 45.99 | 669,967 | -0.02(-0.04%) |
Mar 04, 2022 | 46.00 | 46.02 | 45.99 | 46.01 | 412,624 | +0.01(+0.02%) |
Mar 03, 2022 | 45.99 | 46.00 | 45.98 | 46.00 | 262,554 | +0.00(+0.00%) |
Mar 02, 2022 | 46.07 | 46.07 | 46.00 | 46.00 | 876,250 | -0.06(-0.12%) |
Mar 01, 2022 | 46.04 | 46.07 | 46.02 | 46.06 | 699,662 | +0.04(+0.08%) |
Feb 28, 2022 | 45.99 | 46.02 | 45.99 | 46.02 | 384,809 | +0.02(+0.04%) |
Feb 25, 2022 | 45.98 | 46.01 | 45.99 | 46.00 | 432,757 | +0.00(+0.00%) |
Feb 24, 2022 | 45.99 | 46.03 | 45.99 | 46.00 | 1,011,258 | +0.00(+0.00%) |
Feb 23, 2022 | 46.00 | 46.01 | 46.00 | 46.00 | 576,994 | +0.00(+0.00%) |
Feb 22, 2022 | 46.01 | 46.02 | 46.00 | 46.00 | 494,456 | -0.03(-0.06%) |
Feb 18, 2022 | 46.03 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 46.04 | 46.04 | 46.02 | 46.03 | 426,653 | +0.01(+0.02%) |
Feb 16, 2022 | 46.02 | 46.04 | 46.01 | 46.02 | 531,468 | +0.01(+0.02%) |
Feb 15, 2022 | 46.00 | 46.03 | 46.00 | 46.01 | 465,359 | +0.01(+0.02%) |
Feb 14, 2022 | 46.00 | 46.02 | 46.00 | 46.00 | 435,623 | -0.02(-0.04%) |
Feb 11, 2022 | 46.02 | 46.03 | 46.01 | 46.02 | 1,599,880 | +0.02(+0.04%) |
Feb 10, 2022 | 46.05 | 46.07 | 46.00 | 46.00 | 1,385,876 | -0.06(-0.12%) |
Feb 09, 2022 | 46.05 | 46.07 | 46.05 | 46.06 | 525,533 | +0.00(+0.00%) |
Feb 08, 2022 | 46.07 | 46.07 | 46.06 | 46.06 | 491,552 | -0.02(-0.04%) |
Feb 07, 2022 | 46.07 | 46.08 | 46.07 | 46.07 | 488,862 | +0.00(+0.00%) |
Feb 04, 2022 | 46.10 | 46.10 | 46.07 | 46.07 | 484,311 | -0.03(-0.06%) |
Feb 03, 2022 | 46.09 | 46.10 | 489,203 | +0.01(+0.02%) | ||
Feb 02, 2022 | 46.11 | 46.11 | 46.09 | 46.09 | 1,190,706 | +0.00(+0.00%) |