Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.56 | 45.73 | 45.51 | 45.60 | 2,068,823 | +0.20(+0.44%) |
Jan 30, 2024 | 45.39 | 45.44 | 45.25 | 45.40 | 1,340,621 | +0.06(+0.13%) |
Jan 29, 2024 | 45.30 | 45.36 | 45.20 | 45.34 | 1,520,520 | +0.24(+0.53%) |
Jan 26, 2024 | 45.22 | 45.22 | 45.06 | 45.11 | 2,446,513 | -0.08(-0.17%) |
Jan 25, 2024 | 45.16 | 45.21 | 45.05 | 45.18 | 911,660 | +0.28(+0.62%) |
Jan 24, 2024 | 45.29 | 45.29 | 44.89 | 44.91 | 1,650,070 | -0.12(-0.26%) |
Jan 23, 2024 | 45.15 | 45.15 | 44.98 | 45.03 | 1,608,902 | -0.09(-0.20%) |
Jan 22, 2024 | 45.29 | 45.29 | 45.11 | 45.12 | 2,472,043 | +0.03(+0.07%) |
Jan 19, 2024 | 45.11 | 45.11 | 44.95 | 45.09 | 1,486,784 | -0.01(-0.02%) |
Jan 18, 2024 | 45.20 | 45.20 | 45.05 | 45.10 | 1,253,677 | -0.02(-0.04%) |
Jan 17, 2024 | 45.16 | 45.19 | 45.08 | 45.12 | 1,360,166 | -0.20(-0.44%) |
Jan 16, 2024 | 45.55 | 45.55 | 45.21 | 45.31 | 1,950,616 | -0.38(-0.84%) |
Jan 12, 2024 | 45.76 | 45.82 | 45.64 | 45.70 | 1,444,416 | +0.10(+0.22%) |
Jan 11, 2024 | 45.30 | 45.61 | 45.30 | 45.60 | 1,250,253 | +0.28(+0.61%) |
Jan 10, 2024 | 45.49 | 45.51 | 45.30 | 45.32 | 856,602 | -0.06(-0.13%) |
Jan 09, 2024 | 45.33 | 45.47 | 45.33 | 45.38 | 2,741,289 | -0.04(-0.09%) |
Jan 08, 2024 | 45.30 | 45.48 | 45.25 | 45.42 | 2,988,946 | +0.24(+0.52%) |
Jan 05, 2024 | 45.16 | 45.41 | 45.07 | 45.18 | 1,887,126 | -0.07(-0.15%) |
Jan 04, 2024 | 45.28 | 45.36 | 45.15 | 45.25 | 1,412,295 | -0.28(-0.61%) |
Jan 03, 2024 | 45.24 | 45.56 | 45.21 | 45.53 | 1,314,219 | +0.02(+0.04%) |
Jan 02, 2024 | 45.57 | 45.60 | 45.46 | 45.51 | 2,145,078 | -0.26(-0.56%) |
Dec 29, 2023 | 45.70 | 45.84 | 45.67 | 45.77 | 1,390,122 | -0.05(-0.11%) |
Dec 28, 2023 | 45.94 | 45.94 | 45.76 | 45.82 | 1,678,433 | -0.18(-0.39%) |
Dec 27, 2023 | 45.85 | 45.99 | 45.76 | 45.99 | 1,099,604 | +0.34(+0.74%) |
Dec 26, 2023 | 45.63 | 45.71 | 45.56 | 45.66 | 1,318,187 | +0.06(+0.13%) |
Dec 22, 2023 | 45.70 | 45.72 | 45.53 | 45.60 | 1,942,613 | -0.03(-0.06%) |
Dec 21, 2023 | 45.61 | 45.71 | 45.52 | 45.63 | 1,669,068 | +0.04(+0.09%) |
Dec 20, 2023 | 45.55 | 45.59 | 45.41 | 45.59 | 1,424,859 | +0.23(+0.50%) |
Dec 19, 2023 | 45.37 | 45.40 | 45.25 | 45.36 | 1,524,758 | +0.13(+0.28%) |
Dec 18, 2023 | 45.23 | 45.29 | 45.14 | 45.23 | 2,075,746 | -0.13(-0.28%) |
Dec 15, 2023 | 45.36 | 45.50 | 45.30 | 45.36 | 2,394,531 | -0.11(-0.24%) |
Dec 14, 2023 | 45.50 | 45.64 | 45.41 | 45.47 | 2,578,395 | +0.26(+0.57%) |
Dec 13, 2023 | 44.64 | 45.22 | 44.64 | 45.21 | 5,402,962 | +0.68(+1.52%) |
Dec 12, 2023 | 44.42 | 44.58 | 44.41 | 44.53 | 2,090,056 | +0.13(+0.29%) |
Dec 11, 2023 | 44.31 | 44.50 | 44.24 | 44.41 | 1,937,145 | +0.03(+0.07%) |
Dec 08, 2023 | 44.30 | 44.42 | 44.23 | 44.38 | 1,449,408 | -0.21(-0.46%) |
Dec 07, 2023 | 44.54 | 44.70 | 44.46 | 44.58 | 1,474,858 | +0.03(+0.07%) |
Dec 06, 2023 | 44.48 | 44.65 | 44.47 | 44.55 | 1,287,158 | +0.13(+0.29%) |
Dec 05, 2023 | 44.35 | 44.55 | 44.34 | 44.43 | 2,042,745 | +0.22(+0.49%) |
Dec 04, 2023 | 44.24 | 44.32 | 44.10 | 44.21 | 1,777,395 | -0.22(-0.49%) |
Dec 01, 2023 | 44.00 | 44.44 | 43.89 | 44.43 | 1,697,914 | +0.47(+1.08%) |
Nov 30, 2023 | 43.95 | 44.02 | 43.87 | 43.95 | 1,674,288 | -0.13(-0.29%) |
Nov 29, 2023 | 44.01 | 44.16 | 44.00 | 44.08 | 1,422,761 | +0.21(+0.47%) |
Nov 28, 2023 | 43.54 | 43.88 | 43.53 | 43.87 | 1,869,253 | +0.30(+0.70%) |
Nov 27, 2023 | 43.38 | 43.59 | 43.38 | 43.57 | 2,110,589 | +0.27(+0.63%) |
Nov 24, 2023 | 43.30 | 43.37 | 43.27 | 43.30 | 824,977 | -0.34(-0.79%) |
Nov 22, 2023 | 43.68 | 43.77 | 43.54 | 43.64 | 1,897,116 | +0.02(+0.04%) |
Nov 21, 2023 | 43.52 | 43.67 | 43.51 | 43.62 | 1,849,371 | +0.09(+0.20%) |
Nov 20, 2023 | 43.33 | 43.56 | 43.33 | 43.53 | 2,100,848 | +0.06(+0.14%) |
Nov 17, 2023 | 43.36 | 43.52 | 43.28 | 43.47 | 2,076,044 | +0.11(+0.25%) |
Nov 16, 2023 | 43.28 | 43.45 | 43.27 | 43.36 | 1,609,926 | +0.29(+0.68%) |
Nov 15, 2023 | 43.11 | 43.16 | 43.04 | 43.07 | 1,516,136 | -0.30(-0.70%) |
Nov 14, 2023 | 43.38 | 43.48 | 43.28 | 43.37 | 1,816,779 | +0.61(+1.42%) |
Nov 13, 2023 | 42.50 | 42.78 | 42.46 | 42.77 | 1,613,677 | -0.02(-0.05%) |
Nov 10, 2023 | 42.93 | 42.99 | 42.72 | 42.79 | 1,515,037 | +0.08(+0.18%) |
Nov 09, 2023 | 43.07 | 43.08 | 42.71 | 42.71 | 2,610,970 | -0.37(-0.87%) |
Nov 08, 2023 | 42.89 | 43.18 | 42.88 | 43.08 | 1,633,247 | +0.10(+0.23%) |
Nov 07, 2023 | 42.76 | 43.06 | 42.76 | 42.98 | 1,275,772 | +0.30(+0.71%) |
Nov 06, 2023 | 42.77 | 42.77 | 42.63 | 42.68 | 2,348,645 | -0.25(-0.57%) |
Nov 03, 2023 | 43.15 | 43.20 | 42.90 | 42.92 | 2,025,558 | +0.42(+0.99%) |
Nov 02, 2023 | 42.62 | 42.71 | 42.41 | 42.50 | 2,507,608 | +0.20(+0.46%) |
Nov 01, 2023 | 41.85 | 42.32 | 41.82 | 42.30 | 2,086,904 | +0.57(+1.37%) |
Oct 31, 2023 | 41.70 | 41.82 | 41.70 | 41.73 | 1,769,445 | +0.08(+0.19%) |
Oct 30, 2023 | 41.60 | 41.74 | 41.55 | 41.65 | 4,268,317 | -0.17(-0.40%) |
Oct 27, 2023 | 41.79 | 41.86 | 41.69 | 41.82 | 1,876,181 | +0.02(+0.05%) |
Oct 26, 2023 | 41.47 | 41.82 | 41.47 | 41.80 | 2,304,009 | +0.39(+0.94%) |
Oct 25, 2023 | 41.63 | 41.70 | 41.41 | 41.41 | 1,777,733 | -0.40(-0.96%) |
Oct 24, 2023 | 41.68 | 41.83 | 41.56 | 41.81 | 1,785,757 | +0.22(+0.52%) |
Oct 23, 2023 | 41.16 | 41.65 | 41.14 | 41.60 | 3,226,347 | +0.12(+0.28%) |
Oct 20, 2023 | 41.51 | 41.67 | 41.43 | 41.48 | 1,903,052 | +0.11(+0.26%) |
Oct 19, 2023 | 41.47 | 41.60 | 41.31 | 41.37 | 10,705,548 | -0.21(-0.49%) |
Oct 18, 2023 | 41.73 | 41.80 | 41.53 | 41.58 | 2,104,557 | -0.24(-0.58%) |
Oct 17, 2023 | 41.79 | 41.96 | 41.73 | 41.82 | 8,398,129 | -0.37(-0.88%) |
Oct 16, 2023 | 42.40 | 42.45 | 42.15 | 42.19 | 2,135,426 | -0.22(-0.53%) |
Oct 13, 2023 | 42.45 | 42.50 | 42.37 | 42.42 | 1,464,265 | +0.20(+0.46%) |
Oct 12, 2023 | 42.68 | 42.68 | 42.22 | 42.22 | 1,652,052 | -0.48(-1.12%) |
Oct 11, 2023 | 42.60 | 42.74 | 42.56 | 42.70 | 2,430,940 | +0.20(+0.46%) |
Oct 10, 2023 | 42.36 | 42.61 | 42.35 | 42.50 | 1,373,967 | -0.07(-0.16%) |
Oct 09, 2023 | 42.29 | 42.59 | 42.29 | 42.57 | 1,081,122 | +0.48(+1.14%) |
Oct 06, 2023 | 41.85 | 42.20 | 41.84 | 42.09 | 1,669,758 | -0.21(-0.49%) |
Oct 05, 2023 | 42.20 | 42.31 | 42.20 | 42.30 | 2,822,325 | +0.10(+0.23%) |
Oct 04, 2023 | 41.99 | 42.21 | 41.84 | 42.20 | 3,662,738 | +0.42(+1.01%) |
Oct 03, 2023 | 42.08 | 42.21 | 41.77 | 41.78 | 3,151,530 | -0.47(-1.11%) |
Oct 02, 2023 | 42.43 | 42.50 | 42.25 | 42.25 | 3,839,584 | -0.43(-1.02%) |
Sep 29, 2023 | 42.89 | 43.00 | 42.67 | 42.68 | 2,441,578 | -0.08(-0.18%) |
Sep 28, 2023 | 42.52 | 42.78 | 42.41 | 42.76 | 3,504,521 | +0.24(+0.57%) |
Sep 27, 2023 | 42.89 | 42.97 | 42.43 | 42.52 | 8,558,182 | -0.31(-0.73%) |
Sep 26, 2023 | 42.86 | 42.96 | 42.77 | 42.83 | 2,147,498 | -0.04(-0.09%) |
Sep 25, 2023 | 42.90 | 43.02 | 42.86 | 42.87 | 2,392,118 | -0.43(-0.99%) |
Sep 22, 2023 | 43.25 | 43.34 | 43.15 | 43.30 | 982,605 | +0.20(+0.45%) |
Sep 21, 2023 | 43.15 | 43.19 | 43.07 | 43.10 | 2,948,807 | -0.33(-0.76%) |
Sep 20, 2023 | 43.54 | 43.65 | 43.43 | 43.44 | 1,024,914 | -0.03(-0.07%) |
Sep 19, 2023 | 43.57 | 43.63 | 43.45 | 43.46 | 1,058,545 | -0.14(-0.31%) |
Sep 18, 2023 | 43.37 | 43.61 | 43.37 | 43.60 | 1,509,227 | +0.02(+0.04%) |
Sep 15, 2023 | 43.71 | 43.71 | 43.55 | 43.58 | 828,955 | -0.15(-0.33%) |
Sep 14, 2023 | 43.75 | 43.85 | 43.67 | 43.73 | 1,887,761 | -0.05(-0.11%) |
Sep 13, 2023 | 43.53 | 43.82 | 43.51 | 43.78 | 1,241,122 | +0.15(+0.34%) |
Sep 12, 2023 | 43.64 | 43.66 | 43.56 | 43.63 | 812,908 | +0.09(+0.20%) |
Sep 11, 2023 | 43.58 | 43.62 | 43.47 | 43.54 | 870,149 | -0.08(-0.18%) |
Sep 08, 2023 | 43.70 | 43.72 | 43.58 | 43.62 | 1,023,323 | +0.03(+0.07%) |
Sep 07, 2023 | 43.51 | 43.62 | 43.44 | 43.59 | 1,586,735 | +0.16(+0.36%) |
Sep 06, 2023 | 43.53 | 43.53 | 43.33 | 43.44 | 1,201,757 | -0.03(-0.07%) |
Sep 05, 2023 | 43.64 | 43.73 | 43.46 | 43.46 | 1,145,984 | -0.35(-0.80%) |
Sep 01, 2023 | 44.00 | 44.02 | 43.76 | 43.82 | 1,135,937 | -0.20(-0.47%) |
Aug 31, 2023 | 43.98 | 44.13 | 43.98 | 44.02 | 1,140,543 | +0.07(+0.15%) |
Aug 30, 2023 | 44.00 | 44.09 | 43.93 | 43.95 | 1,342,982 | -0.05(-0.11%) |
Aug 29, 2023 | 43.66 | 44.01 | 43.58 | 44.00 | 1,093,018 | +0.34(+0.78%) |
Aug 28, 2023 | 43.60 | 43.69 | 43.58 | 43.66 | 911,841 | +0.10(+0.22%) |
Aug 25, 2023 | 43.57 | 43.64 | 43.42 | 43.56 | 890,158 | +0.01(+0.02%) |
Aug 24, 2023 | 43.56 | 43.66 | 43.50 | 43.55 | 725,233 | -0.10(-0.22%) |
Aug 23, 2023 | 43.46 | 43.69 | 43.46 | 43.65 | 1,020,330 | +0.42(+0.97%) |
Aug 22, 2023 | 43.17 | 43.30 | 43.15 | 43.23 | 4,189,375 | +0.03(+0.07%) |
Aug 21, 2023 | 43.22 | 43.31 | 43.12 | 43.20 | 1,840,155 | -0.22(-0.51%) |
Aug 18, 2023 | 43.36 | 43.51 | 43.35 | 43.43 | 1,538,313 | +0.06(+0.13%) |
Aug 17, 2023 | 43.32 | 43.42 | 43.22 | 43.37 | 2,406,259 | +0.01(+0.02%) |
Aug 16, 2023 | 43.51 | 43.62 | 43.36 | 43.36 | 1,456,077 | -0.11(-0.25%) |
Aug 15, 2023 | 43.58 | 43.61 | 43.46 | 43.47 | 1,186,184 | -0.11(-0.25%) |
Aug 14, 2023 | 43.59 | 43.72 | 43.51 | 43.57 | 2,735,694 | -0.07(-0.16%) |
Aug 11, 2023 | 43.69 | 43.89 | 43.64 | 43.64 | 1,045,137 | -0.30(-0.69%) |
Aug 10, 2023 | 44.25 | 44.36 | 43.93 | 43.94 | 1,005,050 | -0.26(-0.59%) |
Aug 09, 2023 | 44.04 | 44.24 | 44.04 | 44.21 | 878,944 | +0.05(+0.11%) |
Aug 08, 2023 | 44.09 | 44.26 | 44.09 | 44.16 | 1,789,704 | +0.17(+0.38%) |
Aug 07, 2023 | 43.90 | 44.00 | 43.89 | 43.99 | 852,964 | -0.01(-0.02%) |
Aug 04, 2023 | 43.87 | 44.01 | 43.75 | 44.00 | 1,017,148 | +0.41(+0.94%) |
Aug 03, 2023 | 43.62 | 43.65 | 43.51 | 43.59 | 1,098,752 | -0.32(-0.73%) |
Aug 02, 2023 | 43.96 | 43.97 | 43.74 | 43.91 | 1,111,417 | -0.19(-0.44%) |
Aug 01, 2023 | 44.14 | 44.25 | 44.07 | 44.11 | 1,455,680 | -0.29(-0.66%) |
Jul 31, 2023 | 44.37 | 44.47 | 44.32 | 44.40 | 807,832 | +0.03(+0.07%) |
Jul 28, 2023 | 44.23 | 44.38 | 44.22 | 44.37 | 1,424,823 | +0.18(+0.42%) |
Jul 27, 2023 | 44.55 | 44.55 | 44.14 | 44.19 | 1,199,302 | -0.41(-0.91%) |
Jul 26, 2023 | 44.45 | 44.60 | 44.43 | 44.59 | 1,081,075 | +0.19(+0.44%) |
Jul 25, 2023 | 44.38 | 44.42 | 44.34 | 44.40 | 1,022,139 | -0.06(-0.13%) |
Jul 24, 2023 | 44.50 | 44.61 | 44.45 | 44.46 | 797,925 | -0.06(-0.13%) |
Jul 21, 2023 | 44.54 | 44.59 | 44.48 | 44.52 | 1,798,299 | +0.03(+0.07%) |
Jul 20, 2023 | 44.60 | 44.60 | 44.34 | 44.49 | 2,572,185 | -0.22(-0.50%) |
Jul 19, 2023 | 44.65 | 44.78 | 44.64 | 44.71 | 2,517,758 | +0.07(+0.15%) |
Jul 18, 2023 | 44.70 | 44.85 | 44.63 | 44.64 | 1,394,750 | -0.01(-0.02%) |
Jul 17, 2023 | 44.47 | 44.65 | 44.47 | 44.65 | 1,025,017 | +0.16(+0.35%) |
Jul 14, 2023 | 44.72 | 44.72 | 44.50 | 44.50 | 1,052,772 | -0.30(-0.67%) |
Jul 13, 2023 | 44.61 | 44.85 | 44.61 | 44.80 | 977,298 | +0.31(+0.70%) |
Jul 12, 2023 | 44.15 | 44.51 | 44.15 | 44.49 | 1,499,375 | +0.49(+1.12%) |
Jul 11, 2023 | 43.91 | 44.03 | 43.90 | 43.99 | 1,246,606 | +0.10(+0.22%) |
Jul 10, 2023 | 43.80 | 43.97 | 43.75 | 43.90 | 1,225,361 | +0.15(+0.33%) |
Jul 07, 2023 | 43.74 | 43.86 | 43.67 | 43.75 | 1,015,011 | -0.02(-0.04%) |
Jul 06, 2023 | 43.81 | 43.84 | 43.62 | 43.77 | 2,736,694 | -0.35(-0.79%) |
Jul 05, 2023 | 44.31 | 44.31 | 44.03 | 44.12 | 1,131,272 | -0.22(-0.50%) |
Jul 03, 2023 | 44.36 | 44.53 | 44.28 | 44.34 | 821,647 | -0.12(-0.27%) |
Jun 30, 2023 | 44.30 | 44.47 | 44.30 | 44.46 | 1,306,178 | +0.15(+0.35%) |
Jun 29, 2023 | 44.38 | 44.39 | 44.24 | 44.31 | 1,377,056 | -0.42(-0.93%) |
Jun 28, 2023 | 44.68 | 44.73 | 44.56 | 44.72 | 1,439,478 | +0.16(+0.37%) |
Jun 27, 2023 | 44.65 | 44.76 | 44.51 | 44.56 | 1,307,151 | -0.11(-0.24%) |
Jun 26, 2023 | 44.59 | 44.71 | 44.57 | 44.67 | 1,334,361 | +0.09(+0.20%) |
Jun 23, 2023 | 44.56 | 44.67 | 44.48 | 44.58 | 6,000,501 | +0.17(+0.39%) |
Jun 22, 2023 | 44.46 | 44.59 | 44.36 | 44.40 | 842,703 | -0.21(-0.48%) |
Jun 21, 2023 | 44.40 | 44.64 | 44.38 | 44.62 | 1,546,317 | +0.09(+0.20%) |
Jun 20, 2023 | 44.48 | 44.66 | 44.47 | 44.53 | 1,037,452 | -0.02(-0.04%) |
Jun 16, 2023 | 44.48 | 44.59 | 44.40 | 44.55 | 1,153,216 | -0.09(-0.19%) |
Jun 15, 2023 | 44.49 | 44.64 | 44.47 | 44.64 | 1,693,337 | +0.34(+0.76%) |
Jun 14, 2023 | 44.46 | 44.46 | 44.22 | 44.30 | 3,155,903 | -0.05(-0.11%) |
Jun 13, 2023 | 44.58 | 44.71 | 44.24 | 44.35 | 979,058 | -0.19(-0.43%) |
Jun 12, 2023 | 44.46 | 44.57 | 44.35 | 44.54 | 889,183 | +0.06(+0.13%) |
Jun 09, 2023 | 44.39 | 44.53 | 44.37 | 44.48 | 1,098,813 | -0.04(-0.09%) |
Jun 08, 2023 | 44.30 | 44.55 | 44.30 | 44.52 | 954,282 | +0.25(+0.57%) |
Jun 07, 2023 | 44.52 | 44.54 | 44.20 | 44.27 | 1,120,713 | -0.25(-0.56%) |
Jun 06, 2023 | 44.42 | 44.52 | 44.32 | 44.52 | 1,032,468 | +0.17(+0.39%) |
Jun 05, 2023 | 44.20 | 44.49 | 44.20 | 44.35 | 1,573,816 | -0.02(-0.04%) |
Jun 02, 2023 | 44.53 | 44.67 | 44.35 | 44.37 | 1,520,153 | -0.28(-0.63%) |
Jun 01, 2023 | 44.60 | 44.76 | 44.57 | 44.65 | 2,598,899 | +0.09(+0.21%) |
May 31, 2023 | 44.25 | 44.60 | 44.25 | 44.55 | 1,342,911 | +0.33(+0.74%) |
May 30, 2023 | 43.98 | 44.27 | 43.98 | 44.23 | 872,265 | +0.37(+0.84%) |
May 26, 2023 | 43.79 | 43.93 | 43.79 | 43.86 | 970,778 | -0.01(-0.02%) |
May 25, 2023 | 43.93 | 44.03 | 43.87 | 43.87 | 1,147,863 | -0.21(-0.48%) |
May 24, 2023 | 44.33 | 44.33 | 44.08 | 44.08 | 1,304,219 | -0.16(-0.37%) |
May 23, 2023 | 44.10 | 44.30 | 44.10 | 44.24 | 1,018,887 | +0.02(+0.04%) |
May 22, 2023 | 44.29 | 44.34 | 44.17 | 44.23 | 690,169 | +0.00(+0.00%) |
May 19, 2023 | 44.33 | 44.43 | 44.21 | 44.23 | 824,423 | -0.14(-0.33%) |
May 18, 2023 | 44.55 | 44.59 | 44.36 | 44.37 | 727,563 | -0.23(-0.52%) |
May 17, 2023 | 44.62 | 44.73 | 44.54 | 44.60 | 964,284 | -0.06(-0.13%) |
May 16, 2023 | 44.59 | 44.66 | 44.52 | 44.66 | 932,784 | -0.06(-0.13%) |
May 15, 2023 | 44.78 | 44.78 | 44.68 | 44.72 | 5,327,112 | -0.10(-0.22%) |
May 12, 2023 | 45.16 | 45.16 | 44.80 | 44.81 | 775,619 | -0.31(-0.68%) |
May 11, 2023 | 45.27 | 45.27 | 45.09 | 45.12 | 817,417 | +0.13(+0.30%) |
May 10, 2023 | 44.82 | 45.02 | 44.82 | 44.99 | 996,896 | +0.33(+0.73%) |
May 09, 2023 | 44.64 | 44.75 | 44.63 | 44.66 | 1,048,086 | -0.07(-0.15%) |
May 08, 2023 | 44.73 | 44.85 | 44.71 | 44.73 | 739,676 | -0.22(-0.49%) |
May 05, 2023 | 44.86 | 45.00 | 44.82 | 44.95 | 845,850 | -0.12(-0.26%) |
May 04, 2023 | 45.06 | 45.35 | 44.99 | 45.06 | 1,216,105 | -0.12(-0.26%) |
May 03, 2023 | 45.04 | 45.20 | 44.99 | 45.18 | 1,496,423 | +0.27(+0.60%) |
May 02, 2023 | 44.63 | 44.91 | 44.56 | 44.91 | 3,382,334 | +0.45(+1.02%) |
May 01, 2023 | 44.71 | 44.79 | 44.40 | 44.46 | 2,628,551 | -0.42(-0.94%) |
Apr 28, 2023 | 44.78 | 44.92 | 44.77 | 44.88 | 1,581,158 | +0.20(+0.45%) |
Apr 27, 2023 | 44.63 | 44.73 | 44.62 | 44.68 | 963,419 | -0.15(-0.34%) |
Apr 26, 2023 | 45.02 | 45.02 | 44.75 | 44.83 | 950,044 | -0.18(-0.41%) |
Apr 25, 2023 | 44.95 | 45.01 | 44.88 | 45.01 | 1,376,947 | +0.27(+0.60%) |
Apr 24, 2023 | 44.65 | 44.79 | 44.65 | 44.75 | 861,173 | +0.16(+0.37%) |
Apr 21, 2023 | 44.85 | 44.85 | 44.56 | 44.58 | 1,035,545 | -0.08(-0.17%) |
Apr 20, 2023 | 44.56 | 44.67 | 44.48 | 44.66 | 608,438 | +0.20(+0.45%) |
Apr 19, 2023 | 44.30 | 44.49 | 44.30 | 44.46 | 1,516,499 | +0.06(+0.13%) |
Apr 18, 2023 | 44.41 | 44.47 | 44.36 | 44.40 | 1,092,948 | +0.07(+0.15%) |
Apr 17, 2023 | 44.37 | 44.48 | 44.32 | 44.33 | 1,797,154 | -0.33(-0.73%) |
Apr 14, 2023 | 44.75 | 44.80 | 44.65 | 44.66 | 922,587 | -0.26(-0.58%) |
Apr 13, 2023 | 45.16 | 45.16 | 44.88 | 44.92 | 997,247 | -0.09(-0.19%) |
Apr 12, 2023 | 45.12 | 45.12 | 44.81 | 45.00 | 3,363,743 | +0.16(+0.36%) |
Apr 11, 2023 | 44.72 | 44.86 | 44.62 | 44.84 | 1,149,091 | +0.14(+0.32%) |
Apr 10, 2023 | 44.81 | 44.81 | 44.66 | 44.70 | 1,523,728 | -0.43(-0.96%) |
Apr 06, 2023 | 45.15 | 45.29 | 45.12 | 45.13 | 1,051,088 | -0.11(-0.23%) |
Apr 05, 2023 | 45.28 | 45.40 | 45.20 | 45.24 | 1,018,101 | +0.11(+0.23%) |
Apr 04, 2023 | 44.86 | 45.18 | 44.80 | 45.13 | 1,152,845 | +0.22(+0.49%) |
Apr 03, 2023 | 44.64 | 44.91 | 44.51 | 44.91 | 1,273,447 | +0.26(+0.57%) |
Mar 31, 2023 | 44.48 | 44.70 | 44.44 | 44.65 | 1,291,868 | +0.12(+0.26%) |
Mar 30, 2023 | 44.41 | 44.58 | 44.40 | 44.54 | 1,226,384 | +0.06(+0.13%) |
Mar 29, 2023 | 44.30 | 44.58 | 44.30 | 44.48 | 9,578,868 | +0.14(+0.32%) |
Mar 28, 2023 | 44.34 | 44.46 | 44.32 | 44.34 | 693,601 | -0.18(-0.41%) |
Mar 27, 2023 | 44.53 | 44.69 | 44.52 | 44.52 | 1,002,558 | -0.47(-1.04%) |
Mar 24, 2023 | 45.14 | 45.21 | 44.87 | 44.99 | 817,356 | -0.02(-0.04%) |
Mar 23, 2023 | 44.95 | 45.07 | 44.81 | 45.01 | 1,556,807 | +0.05(+0.11%) |
Mar 22, 2023 | 44.36 | 45.01 | 44.32 | 44.96 | 1,196,002 | +0.59(+1.32%) |
Mar 21, 2023 | 44.51 | 44.53 | 44.34 | 44.37 | 839,098 | -0.13(-0.30%) |
Mar 20, 2023 | 45.02 | 45.02 | 44.47 | 44.51 | 1,569,257 | -0.42(-0.94%) |
Mar 17, 2023 | 44.67 | 45.03 | 44.67 | 44.93 | 1,059,325 | +0.52(+1.17%) |
Mar 16, 2023 | 44.76 | 44.83 | 44.40 | 44.41 | 1,641,924 | -0.16(-0.37%) |
Mar 15, 2023 | 44.67 | 44.91 | 44.46 | 44.58 | 1,429,634 | +0.40(+0.91%) |
Mar 14, 2023 | 44.26 | 44.36 | 44.08 | 44.17 | 1,358,942 | -0.25(-0.56%) |
Mar 13, 2023 | 44.32 | 44.73 | 44.32 | 44.42 | 1,465,198 | +0.40(+0.92%) |
Mar 10, 2023 | 44.05 | 44.23 | 43.95 | 44.02 | 1,227,305 | +0.33(+0.75%) |
Mar 09, 2023 | 43.52 | 43.77 | 43.45 | 43.69 | 873,672 | +0.29(+0.66%) |
Mar 08, 2023 | 43.46 | 43.61 | 43.33 | 43.41 | 1,559,013 | -0.02(-0.04%) |
Mar 07, 2023 | 43.66 | 43.66 | 43.38 | 43.42 | 2,503,368 | -0.14(-0.33%) |
Mar 06, 2023 | 43.83 | 43.83 | 43.54 | 43.57 | 1,187,588 | -0.08(-0.18%) |
Mar 03, 2023 | 43.50 | 43.67 | 43.41 | 43.65 | 1,533,736 | +0.35(+0.80%) |
Mar 02, 2023 | 43.19 | 43.31 | 43.19 | 43.30 | 2,233,517 | -0.17(-0.40%) |
Mar 01, 2023 | 43.68 | 43.69 | 43.45 | 43.47 | 1,681,919 | -0.32(-0.73%) |
Feb 28, 2023 | 43.62 | 43.83 | 43.61 | 43.79 | 2,766,276 | +0.02(+0.04%) |
Feb 27, 2023 | 43.79 | 43.87 | 43.73 | 43.77 | 1,090,595 | +0.06(+0.13%) |
Feb 24, 2023 | 43.73 | 43.73 | 43.60 | 43.72 | 1,066,547 | -0.25(-0.57%) |
Feb 23, 2023 | 43.88 | 43.99 | 43.83 | 43.96 | 1,203,319 | +0.14(+0.33%) |
Feb 22, 2023 | 43.81 | 43.94 | 43.78 | 43.82 | 891,733 | +0.15(+0.35%) |
Feb 21, 2023 | 43.77 | 43.84 | 43.63 | 43.67 | 1,462,216 | -0.49(-1.11%) |
Feb 17, 2023 | 44.00 | 44.17 | 43.94 | 44.16 | 1,097,162 | +0.08(+0.17%) |
Feb 16, 2023 | 44.07 | 44.21 | 44.00 | 44.08 | 792,970 | -0.12(-0.28%) |
Feb 15, 2023 | 44.16 | 44.25 | 44.11 | 44.20 | 1,064,954 | -0.07(-0.15%) |
Feb 14, 2023 | 44.43 | 44.52 | 44.20 | 44.27 | 1,246,120 | -0.25(-0.56%) |
Feb 13, 2023 | 44.34 | 44.53 | 44.34 | 44.52 | 1,309,384 | +0.21(+0.48%) |
Feb 10, 2023 | 44.49 | 44.56 | 44.31 | 44.31 | 1,395,822 | -0.23(-0.52%) |
Feb 09, 2023 | 44.76 | 44.82 | 44.50 | 44.54 | 1,468,810 | -0.16(-0.36%) |
Feb 08, 2023 | 44.59 | 44.70 | 44.56 | 44.70 | 1,083,898 | +0.16(+0.37%) |
Feb 07, 2023 | 44.56 | 44.75 | 44.49 | 44.54 | 924,761 | -0.01(-0.02%) |
Feb 06, 2023 | 44.57 | 44.63 | 44.53 | 44.55 | 983,784 | -0.41(-0.92%) |
Feb 03, 2023 | 45.06 | 45.12 | 44.92 | 44.96 | 1,384,003 | -0.37(-0.82%) |
Feb 02, 2023 | 45.48 | 45.50 | 45.23 | 45.33 | 1,195,849 | -0.03(-0.06%) |