Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.36 | 46.67 | 45.56 | 46.52 | 25,457 | +0.23(+0.49%) |
Jan 30, 2024 | 46.43 | 46.43 | 46.22 | 46.29 | 27,761 | -0.06(-0.13%) |
Jan 29, 2024 | 46.05 | 46.44 | 46.05 | 46.35 | 31,255 | +0.26(+0.56%) |
Jan 26, 2024 | 46.01 | 46.24 | 46.01 | 46.09 | 65,572 | -0.05(-0.11%) |
Jan 25, 2024 | 46.29 | 46.29 | 45.99 | 46.14 | 35,038 | -0.04(-0.09%) |
Jan 24, 2024 | 46.22 | 46.24 | 45.96 | 46.18 | 27,541 | +0.10(+0.21%) |
Jan 23, 2024 | 46.07 | 46.14 | 45.94 | 46.08 | 28,414 | -0.06(-0.13%) |
Jan 22, 2024 | 46.08 | 46.27 | 45.97 | 46.14 | 126,717 | +0.01(+0.02%) |
Jan 19, 2024 | 45.76 | 46.16 | 45.76 | 46.13 | 268,119 | +0.17(+0.37%) |
Jan 18, 2024 | 45.93 | 46.16 | 45.69 | 45.96 | 16,092 | -0.04(-0.09%) |
Jan 17, 2024 | 46.03 | 46.12 | 45.88 | 46.00 | 175,292 | -0.23(-0.49%) |
Jan 16, 2024 | 46.22 | 46.38 | 46.10 | 46.23 | 27,440 | -0.22(-0.47%) |
Jan 12, 2024 | 46.45 | 46.48 | 46.31 | 46.45 | 18,808 | +0.25(+0.54%) |
Jan 11, 2024 | 45.93 | 46.35 | 45.93 | 46.20 | 28,173 | +0.21(+0.45%) |
Jan 10, 2024 | 46.10 | 46.21 | 45.99 | 45.99 | 36,910 | -0.17(-0.36%) |
Jan 09, 2024 | 45.94 | 46.26 | 45.92 | 46.16 | 27,499 | +0.06(+0.13%) |
Jan 08, 2024 | 45.89 | 46.16 | 45.89 | 46.10 | 13,967 | +0.01(+0.03%) |
Jan 05, 2024 | 46.21 | 46.21 | 46.00 | 46.08 | 59,198 | -0.05(-0.10%) |
Jan 04, 2024 | 45.95 | 46.17 | 45.95 | 46.13 | 84,508 | -0.02(-0.04%) |
Jan 03, 2024 | 46.31 | 46.31 | 46.08 | 46.15 | 172,029 | -0.05(-0.12%) |
Jan 02, 2024 | 45.82 | 46.42 | 45.82 | 46.21 | 303,796 | -0.08(-0.18%) |
Dec 29, 2023 | 46.15 | 46.42 | 46.15 | 46.29 | 73,367 | -0.06(-0.13%) |
Dec 28, 2023 | 46.27 | 46.41 | 46.23 | 46.35 | 81,917 | -0.06(-0.13%) |
Dec 27, 2023 | 46.01 | 46.41 | 45.85 | 46.41 | 423,627 | +0.32(+0.69%) |
Dec 26, 2023 | 46.11 | 46.23 | 45.60 | 46.09 | 37,661 | -0.04(-0.09%) |
Dec 22, 2023 | 46.44 | 46.44 | 45.96 | 46.13 | 34,367 | -0.06(-0.13%) |
Dec 21, 2023 | 46.11 | 46.25 | 46.02 | 46.19 | 34,402 | +0.09(+0.19%) |
Dec 20, 2023 | 46.21 | 46.21 | 45.95 | 46.10 | 85,426 | +0.09(+0.19%) |
Dec 19, 2023 | 45.74 | 46.02 | 45.74 | 46.01 | 44,106 | +0.12(+0.26%) |
Dec 18, 2023 | 45.84 | 45.97 | 45.24 | 45.89 | 57,861 | +0.09(+0.19%) |
Dec 15, 2023 | 45.59 | 45.99 | 45.59 | 45.80 | 22,036 | +0.03(+0.06%) |
Dec 14, 2023 | 45.57 | 45.99 | 45.57 | 45.78 | 64,818 | +0.19(+0.42%) |
Dec 13, 2023 | 45.10 | 45.63 | 45.10 | 45.59 | 24,492 | +0.43(+0.96%) |
Dec 12, 2023 | 45.34 | 45.34 | 45.09 | 45.15 | 19,309 | -0.06(-0.13%) |
Dec 11, 2023 | 45.17 | 45.22 | 45.07 | 45.21 | 23,049 | +0.04(+0.09%) |
Dec 08, 2023 | 45.65 | 45.65 | 44.96 | 45.17 | 66,901 | -0.15(-0.33%) |
Dec 07, 2023 | 45.50 | 45.50 | 45.29 | 45.32 | 16,521 | +0.04(+0.09%) |
Dec 06, 2023 | 45.16 | 45.34 | 45.13 | 45.28 | 15,858 | +0.12(+0.26%) |
Dec 05, 2023 | 45.07 | 45.32 | 45.07 | 45.16 | 160,951 | +0.11(+0.24%) |
Dec 04, 2023 | 44.82 | 45.13 | 44.82 | 45.05 | 27,341 | -0.06(-0.13%) |
Dec 01, 2023 | 45.29 | 45.29 | 44.93 | 45.11 | 23,997 | +0.22(+0.50%) |
Nov 30, 2023 | 44.92 | 44.98 | 44.80 | 44.89 | 30,894 | -0.03(-0.08%) |
Nov 29, 2023 | 45.07 | 45.11 | 44.90 | 44.92 | 66,298 | +0.14(+0.31%) |
Nov 28, 2023 | 44.53 | 44.85 | 44.53 | 44.78 | 35,240 | +0.11(+0.24%) |
Nov 27, 2023 | 44.56 | 44.68 | 44.56 | 44.68 | 8,243 | +0.21(+0.46%) |
Nov 24, 2023 | 44.77 | 44.77 | 44.47 | 44.47 | 8,952 | -0.16(-0.35%) |
Nov 22, 2023 | 44.76 | 44.76 | 44.50 | 44.63 | 12,783 | +0.07(+0.15%) |
Nov 21, 2023 | 44.57 | 44.64 | 44.48 | 44.56 | 29,844 | +0.05(+0.11%) |
Nov 20, 2023 | 44.58 | 44.58 | 44.35 | 44.51 | 90,466 | +0.09(+0.20%) |
Nov 17, 2023 | 44.44 | 44.56 | 44.41 | 44.42 | 27,943 | -0.08(-0.18%) |
Nov 16, 2023 | 44.34 | 44.54 | 44.34 | 44.50 | 20,034 | +0.16(+0.36%) |
Nov 15, 2023 | 44.32 | 44.47 | 44.30 | 44.34 | 33,467 | -0.04(-0.09%) |
Nov 14, 2023 | 44.24 | 44.47 | 44.24 | 44.38 | 31,879 | +0.27(+0.60%) |
Nov 13, 2023 | 44.04 | 44.12 | 43.98 | 44.12 | 12,284 | +0.13(+0.29%) |
Nov 10, 2023 | 44.18 | 44.18 | 43.97 | 43.99 | 37,368 | -0.08(-0.18%) |
Nov 09, 2023 | 44.23 | 44.33 | 44.04 | 44.07 | 17,938 | -0.17(-0.38%) |
Nov 08, 2023 | 44.14 | 44.33 | 44.14 | 44.23 | 67,556 | +0.05(+0.11%) |
Nov 07, 2023 | 44.14 | 44.26 | 44.09 | 44.18 | 175,042 | +0.10(+0.22%) |
Nov 06, 2023 | 44.10 | 44.18 | 44.06 | 44.09 | 15,702 | -0.13(-0.29%) |
Nov 03, 2023 | 44.11 | 44.29 | 44.11 | 44.21 | 31,417 | +0.31(+0.72%) |
Nov 02, 2023 | 44.18 | 44.18 | 43.88 | 43.90 | 24,828 | +0.08(+0.18%) |
Nov 01, 2023 | 43.68 | 43.91 | 43.65 | 43.82 | 63,068 | +0.22(+0.51%) |
Oct 31, 2023 | 43.63 | 43.68 | 43.48 | 43.60 | 284,164 | -0.03(-0.07%) |
Oct 30, 2023 | 43.74 | 43.74 | 43.55 | 43.63 | 52,396 | -0.12(-0.27%) |
Oct 27, 2023 | 43.70 | 43.75 | 43.62 | 43.74 | 54,773 | +0.11(+0.25%) |
Oct 26, 2023 | 43.52 | 43.66 | 43.47 | 43.64 | 71,358 | +0.12(+0.27%) |
Oct 25, 2023 | 43.69 | 43.69 | 43.39 | 43.52 | 70,524 | -0.11(-0.25%) |
Oct 24, 2023 | 43.69 | 43.69 | 43.54 | 43.63 | 39,753 | +0.00(+0.00%) |
Oct 23, 2023 | 43.45 | 43.63 | 43.37 | 43.63 | 85,895 | +0.12(+0.27%) |
Oct 20, 2023 | 43.67 | 43.67 | 43.45 | 43.51 | 46,453 | +0.02(+0.05%) |
Oct 19, 2023 | 43.45 | 43.55 | 43.38 | 43.49 | 46,587 | +0.12(+0.27%) |
Oct 18, 2023 | 43.41 | 43.88 | 43.36 | 43.37 | 87,434 | -0.12(-0.27%) |
Oct 17, 2023 | 43.68 | 43.68 | 43.41 | 43.49 | 348,132 | -0.41(-0.94%) |
Oct 16, 2023 | 43.90 | 43.98 | 43.73 | 43.90 | 25,760 | -0.03(-0.07%) |
Oct 13, 2023 | 43.86 | 43.94 | 43.47 | 43.93 | 32,842 | +0.09(+0.20%) |
Oct 12, 2023 | 44.06 | 44.06 | 43.81 | 43.84 | 37,328 | -0.12(-0.27%) |
Oct 11, 2023 | 43.96 | 44.12 | 43.87 | 43.96 | 51,389 | -0.12(-0.27%) |
Oct 10, 2023 | 44.12 | 44.13 | 43.71 | 44.08 | 368,298 | +0.00(+0.00%) |
Oct 09, 2023 | 43.82 | 44.11 | 43.82 | 44.08 | 36,012 | +0.31(+0.72%) |
Oct 06, 2023 | 43.59 | 43.87 | 43.59 | 43.76 | 22,899 | -0.18(-0.40%) |
Oct 05, 2023 | 43.78 | 43.98 | 43.76 | 43.94 | 39,086 | +0.17(+0.38%) |
Oct 04, 2023 | 43.67 | 43.87 | 43.66 | 43.77 | 25,733 | +0.09(+0.20%) |
Oct 03, 2023 | 43.76 | 43.92 | 43.68 | 43.69 | 26,436 | -0.17(-0.38%) |
Oct 02, 2023 | 44.05 | 44.05 | 43.84 | 43.85 | 559,650 | -0.22(-0.51%) |
Sep 29, 2023 | 43.96 | 44.08 | 43.93 | 44.08 | 29,101 | +0.00(+0.00%) |
Sep 28, 2023 | 43.72 | 44.08 | 43.72 | 44.08 | 205,905 | +0.16(+0.36%) |
Sep 27, 2023 | 43.91 | 44.06 | 43.74 | 43.92 | 23,516 | -0.04(-0.09%) |
Sep 26, 2023 | 43.95 | 44.06 | 43.90 | 43.96 | 19,559 | -0.08(-0.18%) |
Sep 25, 2023 | 44.04 | 44.12 | 43.98 | 44.04 | 35,546 | -0.11(-0.24%) |
Sep 22, 2023 | 44.16 | 44.16 | 44.01 | 44.15 | 38,942 | +0.05(+0.11%) |
Sep 21, 2023 | 43.90 | 44.18 | 43.90 | 44.10 | 29,491 | +0.10(+0.22%) |
Sep 20, 2023 | 44.15 | 44.36 | 44.00 | 44.00 | 18,499 | -0.13(-0.29%) |
Sep 19, 2023 | 44.11 | 44.32 | 44.11 | 44.13 | 21,724 | -0.13(-0.29%) |
Sep 18, 2023 | 44.14 | 44.30 | 44.14 | 44.25 | 26,676 | -0.06(-0.13%) |
Sep 15, 2023 | 44.41 | 44.43 | 44.19 | 44.31 | 34,165 | -0.10(-0.22%) |
Sep 14, 2023 | 44.30 | 44.54 | 44.24 | 44.41 | 21,611 | +0.01(+0.02%) |
Sep 13, 2023 | 44.29 | 44.49 | 44.29 | 44.40 | 29,229 | +0.11(+0.24%) |
Sep 12, 2023 | 44.34 | 44.38 | 44.24 | 44.29 | 13,194 | -0.05(-0.11%) |
Sep 11, 2023 | 44.20 | 44.46 | 44.20 | 44.34 | 20,923 | -0.11(-0.24%) |
Sep 08, 2023 | 44.38 | 44.63 | 44.36 | 44.45 | 32,239 | +0.03(+0.07%) |
Sep 07, 2023 | 44.25 | 44.44 | 44.25 | 44.42 | 27,744 | +0.12(+0.26%) |
Sep 06, 2023 | 44.25 | 44.43 | 44.23 | 44.30 | 72,041 | -0.10(-0.22%) |
Sep 05, 2023 | 44.27 | 44.40 | 44.27 | 44.40 | 117,410 | -0.09(-0.20%) |
Sep 01, 2023 | 44.68 | 44.68 | 44.43 | 44.49 | 40,171 | -0.09(-0.20%) |
Aug 31, 2023 | 44.50 | 44.61 | 44.49 | 44.58 | 26,946 | +0.04(+0.09%) |
Aug 30, 2023 | 44.50 | 44.63 | 44.48 | 44.54 | 20,818 | +0.04(+0.09%) |
Aug 29, 2023 | 44.27 | 44.54 | 44.23 | 44.50 | 324,858 | +0.28(+0.64%) |
Aug 28, 2023 | 44.10 | 44.30 | 44.10 | 44.22 | 20,010 | +0.06(+0.13%) |
Aug 25, 2023 | 44.26 | 44.26 | 44.06 | 44.16 | 62,694 | -0.10(-0.22%) |
Aug 24, 2023 | 44.38 | 44.46 | 44.16 | 44.25 | 48,478 | +0.00(+0.00%) |
Aug 23, 2023 | 44.28 | 44.31 | 44.07 | 44.25 | 53,883 | +0.32(+0.73%) |
Aug 22, 2023 | 43.94 | 44.06 | 43.93 | 43.93 | 67,709 | -0.14(-0.31%) |
Aug 21, 2023 | 44.05 | 44.16 | 43.98 | 44.07 | 21,669 | -0.18(-0.40%) |
Aug 18, 2023 | 44.39 | 44.39 | 44.17 | 44.24 | 107,971 | +0.03(+0.07%) |
Aug 17, 2023 | 44.11 | 44.23 | 44.00 | 44.22 | 88,020 | -0.03(-0.07%) |
Aug 16, 2023 | 44.41 | 44.41 | 44.21 | 44.24 | 29,108 | -0.11(-0.24%) |
Aug 15, 2023 | 44.48 | 44.48 | 44.25 | 44.35 | 23,518 | -0.05(-0.11%) |
Aug 14, 2023 | 44.35 | 44.40 | 44.10 | 44.40 | 45,431 | -0.12(-0.26%) |
Aug 11, 2023 | 44.45 | 44.63 | 44.41 | 44.52 | 54,779 | -0.05(-0.11%) |
Aug 10, 2023 | 44.64 | 44.76 | 44.52 | 44.57 | 25,360 | -0.23(-0.52%) |
Aug 09, 2023 | 44.64 | 44.91 | 44.64 | 44.80 | 50,811 | +0.11(+0.24%) |
Aug 08, 2023 | 44.54 | 44.76 | 44.54 | 44.69 | 23,685 | +0.08(+0.17%) |
Aug 07, 2023 | 44.51 | 44.69 | 44.51 | 44.62 | 29,371 | +0.02(+0.05%) |
Aug 04, 2023 | 44.35 | 44.69 | 44.35 | 44.60 | 57,676 | +0.04(+0.09%) |
Aug 03, 2023 | 44.61 | 44.61 | 44.31 | 44.56 | 69,242 | +0.05(+0.11%) |
Aug 02, 2023 | 44.22 | 44.53 | 44.22 | 44.51 | 24,139 | +0.10(+0.22%) |
Aug 01, 2023 | 44.56 | 44.56 | 44.37 | 44.41 | 64,156 | -0.18(-0.41%) |
Jul 31, 2023 | 44.58 | 44.62 | 44.42 | 44.60 | 35,386 | +0.02(+0.04%) |
Jul 28, 2023 | 44.57 | 44.60 | 44.41 | 44.58 | 55,563 | +0.07(+0.15%) |
Jul 27, 2023 | 44.72 | 44.72 | 44.38 | 44.51 | 48,046 | -0.21(-0.48%) |
Jul 26, 2023 | 44.48 | 44.72 | 44.46 | 44.72 | 27,573 | +0.14(+0.31%) |
Jul 25, 2023 | 44.57 | 44.73 | 44.49 | 44.59 | 34,972 | -0.05(-0.11%) |
Jul 24, 2023 | 44.61 | 44.76 | 44.57 | 44.63 | 72,734 | +0.02(+0.04%) |
Jul 21, 2023 | 44.66 | 44.76 | 44.47 | 44.61 | 89,605 | -0.12(-0.26%) |
Jul 20, 2023 | 44.76 | 44.85 | 44.60 | 44.73 | 62,987 | -0.07(-0.15%) |
Jul 19, 2023 | 44.76 | 44.94 | 44.75 | 44.80 | 61,985 | +0.02(+0.04%) |
Jul 18, 2023 | 44.76 | 45.02 | 44.76 | 44.78 | 155,457 | +0.06(+0.13%) |
Jul 17, 2023 | 44.82 | 44.87 | 44.70 | 44.72 | 20,152 | -0.11(-0.24%) |
Jul 14, 2023 | 44.74 | 44.92 | 44.69 | 44.83 | 26,773 | +0.03(+0.07%) |
Jul 13, 2023 | 44.55 | 44.80 | 44.55 | 44.80 | 14,566 | +0.25(+0.57%) |
Jul 12, 2023 | 44.49 | 44.68 | 44.45 | 44.55 | 38,706 | +0.10(+0.22%) |
Jul 11, 2023 | 44.19 | 44.45 | 44.06 | 44.45 | 22,506 | +0.34(+0.77%) |
Jul 10, 2023 | 44.12 | 44.56 | 44.00 | 44.11 | 69,652 | +0.04(+0.09%) |
Jul 07, 2023 | 43.98 | 44.19 | 43.90 | 44.07 | 22,805 | +0.00(+0.00%) |
Jul 06, 2023 | 43.92 | 44.20 | 43.65 | 44.07 | 71,980 | -0.24(-0.55%) |
Jul 05, 2023 | 44.43 | 44.53 | 44.31 | 44.31 | 15,285 | -0.17(-0.37%) |
Jul 03, 2023 | 44.48 | 44.62 | 44.28 | 44.48 | 42,522 | -0.06(-0.14%) |
Jun 30, 2023 | 44.45 | 44.61 | 44.45 | 44.54 | 18,979 | -0.07(-0.16%) |
Jun 29, 2023 | 44.49 | 44.63 | 44.38 | 44.61 | 39,992 | -0.11(-0.24%) |
Jun 28, 2023 | 44.65 | 44.82 | 44.57 | 44.72 | 48,103 | +0.05(+0.11%) |
Jun 27, 2023 | 44.63 | 44.82 | 44.58 | 44.67 | 41,385 | -0.17(-0.39%) |
Jun 26, 2023 | 44.70 | 44.90 | 44.59 | 44.85 | 193,832 | +0.18(+0.41%) |
Jun 23, 2023 | 44.72 | 44.86 | 44.57 | 44.66 | 54,452 | +0.03(+0.07%) |
Jun 22, 2023 | 44.62 | 44.77 | 44.62 | 44.63 | 13,633 | -0.18(-0.41%) |
Jun 21, 2023 | 44.51 | 44.82 | 44.36 | 44.82 | 203,536 | +0.01(+0.02%) |
Jun 20, 2023 | 44.59 | 44.81 | 44.59 | 44.81 | 18,507 | +0.25(+0.57%) |
Jun 16, 2023 | 44.52 | 44.75 | 44.52 | 44.56 | 54,124 | -0.18(-0.41%) |
Jun 15, 2023 | 44.51 | 44.77 | 44.51 | 44.74 | 26,985 | +0.15(+0.33%) |
Jun 14, 2023 | 44.72 | 44.74 | 44.47 | 44.59 | 21,345 | +0.03(+0.07%) |
Jun 13, 2023 | 44.99 | 44.99 | 44.48 | 44.57 | 101,970 | -0.15(-0.33%) |
Jun 12, 2023 | 44.57 | 45.16 | 44.51 | 44.71 | 21,983 | +0.10(+0.22%) |
Jun 09, 2023 | 44.86 | 44.86 | 44.61 | 44.61 | 96,894 | -0.17(-0.37%) |
Jun 08, 2023 | 44.59 | 45.02 | 44.59 | 44.78 | 69,888 | +0.14(+0.30%) |
Jun 07, 2023 | 44.78 | 44.84 | 44.54 | 44.64 | 11,624 | -0.13(-0.28%) |
Jun 06, 2023 | 44.74 | 44.83 | 44.54 | 44.77 | 44,323 | +0.06(+0.13%) |
Jun 05, 2023 | 44.63 | 44.92 | 44.57 | 44.71 | 37,979 | -0.05(-0.12%) |
Jun 02, 2023 | 45.06 | 45.06 | 44.68 | 44.76 | 47,340 | -0.26(-0.58%) |
Jun 01, 2023 | 44.89 | 45.17 | 44.82 | 45.03 | 64,156 | +0.20(+0.44%) |
May 31, 2023 | 44.68 | 44.92 | 44.63 | 44.83 | 30,031 | +0.15(+0.33%) |
May 30, 2023 | 44.70 | 44.73 | 44.57 | 44.68 | 26,402 | +0.12(+0.26%) |
May 26, 2023 | 44.52 | 44.65 | 44.41 | 44.57 | 25,236 | +0.05(+0.11%) |
May 25, 2023 | 44.76 | 44.76 | 44.44 | 44.52 | 63,128 | -0.18(-0.41%) |
May 24, 2023 | 45.00 | 45.00 | 44.69 | 44.70 | 438,249 | -0.13(-0.28%) |
May 23, 2023 | 44.83 | 44.98 | 44.72 | 44.83 | 16,125 | +0.12(+0.26%) |
May 22, 2023 | 44.82 | 44.82 | 44.59 | 44.71 | 52,025 | -0.13(-0.28%) |
May 19, 2023 | 44.68 | 44.91 | 44.68 | 44.84 | 13,776 | -0.01(-0.02%) |
May 18, 2023 | 44.81 | 45.01 | 44.79 | 44.85 | 32,630 | -0.17(-0.39%) |
May 17, 2023 | 45.01 | 45.13 | 44.98 | 45.02 | 35,681 | -0.07(-0.15%) |
May 16, 2023 | 45.14 | 45.20 | 45.06 | 45.09 | 46,929 | -0.18(-0.41%) |
May 15, 2023 | 45.18 | 45.28 | 45.11 | 45.28 | 41,725 | -0.16(-0.34%) |
May 12, 2023 | 45.60 | 45.61 | 44.70 | 45.43 | 59,390 | -0.17(-0.38%) |
May 11, 2023 | 45.33 | 45.83 | 45.21 | 45.60 | 33,196 | +0.30(+0.66%) |
May 10, 2023 | 45.36 | 45.39 | 45.08 | 45.30 | 111,688 | +0.21(+0.47%) |
May 09, 2023 | 45.09 | 45.19 | 44.93 | 45.09 | 48,539 | -0.05(-0.11%) |
May 08, 2023 | 45.12 | 45.26 | 45.00 | 45.14 | 76,028 | -0.19(-0.43%) |
May 05, 2023 | 45.26 | 45.40 | 44.99 | 45.33 | 71,992 | -0.26(-0.57%) |
May 04, 2023 | 45.39 | 45.66 | 45.33 | 45.60 | 101,387 | +0.15(+0.32%) |
May 03, 2023 | 45.32 | 45.46 | 45.04 | 45.45 | 181,007 | +0.19(+0.43%) |
May 02, 2023 | 44.88 | 45.29 | 44.88 | 45.26 | 77,112 | +0.25(+0.56%) |
May 01, 2023 | 44.88 | 45.08 | 44.82 | 45.00 | 315,890 | -0.34(-0.75%) |
Apr 28, 2023 | 45.06 | 45.34 | 44.94 | 45.34 | 99,695 | +0.19(+0.43%) |
Apr 27, 2023 | 45.01 | 45.22 | 44.83 | 45.15 | 816,042 | -0.05(-0.11%) |
Apr 26, 2023 | 45.18 | 45.40 | 44.99 | 45.20 | 45,947 | -0.08(-0.17%) |
Apr 25, 2023 | 45.00 | 45.28 | 44.94 | 45.28 | 28,260 | +0.28(+0.62%) |
Apr 24, 2023 | 45.14 | 45.16 | 44.78 | 45.00 | 33,091 | +0.15(+0.34%) |
Apr 21, 2023 | 45.07 | 45.07 | 44.64 | 44.84 | 42,128 | -0.06(-0.13%) |
Apr 20, 2023 | 44.56 | 44.91 | 44.56 | 44.90 | 165,976 | +0.28(+0.63%) |
Apr 19, 2023 | 44.89 | 44.89 | 44.46 | 44.62 | 50,920 | -0.12(-0.28%) |
Apr 18, 2023 | 44.63 | 44.81 | 44.60 | 44.74 | 93,613 | +0.07(+0.15%) |
Apr 17, 2023 | 44.59 | 44.74 | 44.46 | 44.68 | 404,936 | -0.14(-0.32%) |
Apr 14, 2023 | 44.71 | 44.85 | 44.71 | 44.82 | 35,562 | -0.01(-0.02%) |
Apr 13, 2023 | 44.93 | 45.19 | 44.70 | 44.83 | 57,133 | -0.06(-0.13%) |
Apr 12, 2023 | 44.94 | 45.15 | 44.74 | 44.89 | 27,038 | -0.01(-0.03%) |
Apr 11, 2023 | 44.75 | 44.97 | 44.73 | 44.90 | 43,742 | +0.14(+0.31%) |
Apr 10, 2023 | 45.13 | 45.13 | 44.71 | 44.76 | 66,764 | -0.38(-0.83%) |
Apr 06, 2023 | 45.29 | 45.39 | 45.03 | 45.14 | 100,849 | -0.03(-0.06%) |
Apr 05, 2023 | 45.03 | 45.29 | 45.02 | 45.17 | 97,586 | +0.26(+0.58%) |
Apr 04, 2023 | 44.73 | 45.02 | 44.73 | 44.91 | 69,800 | +0.16(+0.37%) |
Apr 03, 2023 | 44.83 | 44.87 | 44.54 | 44.74 | 91,878 | +0.21(+0.48%) |
Mar 31, 2023 | 44.72 | 44.72 | 44.37 | 44.53 | 137,085 | +0.14(+0.32%) |
Mar 30, 2023 | 44.39 | 44.53 | 44.33 | 44.39 | 69,447 | -0.13(-0.28%) |
Mar 29, 2023 | 44.61 | 44.65 | 44.30 | 44.51 | 71,228 | +0.05(+0.11%) |
Mar 28, 2023 | 44.54 | 44.69 | 44.26 | 44.46 | 164,502 | -0.17(-0.39%) |
Mar 27, 2023 | 44.69 | 44.97 | 44.35 | 44.64 | 215,601 | -0.30(-0.67%) |
Mar 24, 2023 | 44.88 | 45.40 | 44.88 | 44.94 | 138,479 | -0.04(-0.09%) |
Mar 23, 2023 | 44.96 | 45.10 | 44.88 | 44.98 | 82,903 | +0.02(+0.04%) |
Mar 22, 2023 | 44.45 | 44.96 | 44.42 | 44.96 | 48,560 | +0.32(+0.71%) |
Mar 21, 2023 | 44.83 | 44.86 | 44.56 | 44.64 | 42,493 | -0.36(-0.80%) |
Mar 20, 2023 | 45.33 | 45.33 | 44.77 | 45.00 | 53,623 | -0.33(-0.73%) |
Mar 17, 2023 | 45.13 | 45.39 | 44.79 | 45.33 | 177,652 | +0.44(+0.99%) |
Mar 16, 2023 | 45.32 | 45.32 | 44.80 | 44.89 | 51,782 | -0.42(-0.94%) |
Mar 15, 2023 | 45.08 | 45.51 | 44.90 | 45.31 | 103,337 | +0.51(+1.14%) |
Mar 14, 2023 | 45.14 | 45.14 | 44.69 | 44.80 | 58,325 | -0.48(-1.06%) |
Mar 13, 2023 | 45.24 | 45.47 | 45.18 | 45.28 | 65,401 | +0.56(+1.26%) |
Mar 10, 2023 | 44.72 | 44.79 | 44.53 | 44.72 | 50,215 | +0.39(+0.88%) |
Mar 09, 2023 | 44.16 | 44.33 | 44.09 | 44.33 | 40,268 | +0.30(+0.68%) |
Mar 08, 2023 | 44.20 | 44.31 | 44.03 | 44.03 | 44,006 | -0.12(-0.26%) |
Mar 07, 2023 | 44.37 | 44.37 | 44.11 | 44.15 | 75,193 | -0.15(-0.34%) |
Mar 06, 2023 | 44.30 | 44.48 | 44.20 | 44.30 | 68,292 | +0.05(+0.12%) |
Mar 03, 2023 | 44.24 | 44.37 | 43.76 | 44.24 | 539,960 | +0.24(+0.55%) |
Mar 02, 2023 | 44.22 | 44.39 | 43.96 | 44.00 | 78,950 | -0.28(-0.63%) |
Mar 01, 2023 | 44.39 | 44.50 | 44.15 | 44.28 | 184,548 | -0.10(-0.22%) |
Feb 28, 2023 | 44.29 | 44.48 | 44.29 | 44.38 | 42,819 | +0.05(+0.11%) |
Feb 27, 2023 | 44.47 | 44.53 | 44.29 | 44.33 | 75,908 | -0.13(-0.30%) |
Feb 24, 2023 | 44.45 | 44.47 | 44.21 | 44.47 | 131,306 | +0.01(+0.03%) |
Feb 23, 2023 | 44.45 | 44.48 | 44.36 | 44.45 | 33,962 | +0.06(+0.14%) |
Feb 22, 2023 | 44.44 | 44.48 | 44.26 | 44.39 | 171,453 | +0.01(+0.02%) |
Feb 21, 2023 | 44.63 | 44.72 | 44.38 | 44.38 | 49,634 | -0.33(-0.73%) |
Feb 17, 2023 | 44.65 | 44.72 | 44.50 | 44.71 | 52,251 | +0.02(+0.04%) |
Feb 16, 2023 | 44.73 | 44.82 | 44.60 | 44.69 | 38,730 | -0.01(-0.02%) |
Feb 15, 2023 | 44.74 | 44.79 | 44.63 | 44.70 | 74,325 | -0.09(-0.19%) |
Feb 14, 2023 | 44.86 | 44.97 | 44.70 | 44.78 | 47,943 | -0.12(-0.26%) |
Feb 13, 2023 | 44.82 | 44.94 | 44.82 | 44.90 | 59,742 | +0.01(+0.02%) |
Feb 10, 2023 | 44.94 | 44.98 | 44.81 | 44.89 | 56,054 | -0.01(-0.02%) |
Feb 09, 2023 | 45.08 | 45.24 | 44.89 | 44.90 | 56,276 | -0.18(-0.41%) |
Feb 08, 2023 | 44.97 | 45.16 | 44.83 | 45.08 | 79,643 | +0.13(+0.28%) |
Feb 07, 2023 | 44.96 | 45.10 | 44.95 | 44.96 | 372,979 | -0.06(-0.13%) |
Feb 06, 2023 | 45.04 | 45.11 | 45.01 | 45.01 | 110,649 | -0.29(-0.64%) |
Feb 03, 2023 | 45.45 | 45.50 | 45.20 | 45.31 | 81,754 | -0.14(-0.31%) |
Feb 02, 2023 | 45.68 | 46.04 | 45.44 | 45.45 | 92,610 | -0.04(-0.08%) |