Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.96 | 45.12 | 44.94 | 44.94 | 16,569 | -0.22(-0.49%) |
Apr 29, 2024 | 45.05 | 45.17 | 45.05 | 45.16 | 13,943 | +0.20(+0.44%) |
Apr 26, 2024 | 44.87 | 45.06 | 44.87 | 44.96 | 16,179 | +0.11(+0.24%) |
Apr 25, 2024 | 44.65 | 44.91 | 44.65 | 44.86 | 26,673 | -0.12(-0.26%) |
Apr 24, 2024 | 45.01 | 45.02 | 44.93 | 44.98 | 21,107 | -0.16(-0.35%) |
Apr 23, 2024 | 44.99 | 45.20 | 44.96 | 45.13 | 16,697 | +0.08(+0.18%) |
Apr 22, 2024 | 44.94 | 45.05 | 44.87 | 45.05 | 8,232 | +0.11(+0.24%) |
Apr 19, 2024 | 45.08 | 45.08 | 44.93 | 44.95 | 22,129 | +0.03(+0.07%) |
Apr 18, 2024 | 45.11 | 45.11 | 44.88 | 44.92 | 19,154 | -0.08(-0.18%) |
Apr 17, 2024 | 44.85 | 45.06 | 44.85 | 45.00 | 88,165 | +0.17(+0.38%) |
Apr 16, 2024 | 44.81 | 44.86 | 44.74 | 44.83 | 27,609 | -0.11(-0.24%) |
Apr 15, 2024 | 45.25 | 45.25 | 44.91 | 44.94 | 30,552 | -0.34(-0.74%) |
Apr 12, 2024 | 45.39 | 45.39 | 45.26 | 45.27 | 25,782 | +0.11(+0.24%) |
Apr 11, 2024 | 45.18 | 45.31 | 44.85 | 45.16 | 16,701 | -0.11(-0.25%) |
Apr 10, 2024 | 45.36 | 45.44 | 45.23 | 45.28 | 22,440 | -0.49(-1.07%) |
Apr 09, 2024 | 45.79 | 45.79 | 45.73 | 45.77 | 17,658 | +0.14(+0.30%) |
Apr 08, 2024 | 45.50 | 45.66 | 45.50 | 45.63 | 18,060 | -0.03(-0.07%) |
Apr 05, 2024 | 45.64 | 45.79 | 45.63 | 45.66 | 23,779 | -0.16(-0.36%) |
Apr 04, 2024 | 45.86 | 45.86 | 45.75 | 45.82 | 14,134 | +0.01(+0.03%) |
Apr 03, 2024 | 45.78 | 45.81 | 45.54 | 45.81 | 19,728 | +0.10(+0.22%) |
Apr 02, 2024 | 45.61 | 45.75 | 45.55 | 45.71 | 19,033 | -0.08(-0.17%) |
Apr 01, 2024 | 46.14 | 46.14 | 45.76 | 45.79 | 58,720 | -0.37(-0.80%) |
Mar 28, 2024 | 46.22 | 46.23 | 46.07 | 46.16 | 15,333 | +0.05(+0.11%) |
Mar 27, 2024 | 46.07 | 46.14 | 46.01 | 46.11 | 13,110 | +0.20(+0.43%) |
Mar 26, 2024 | 46.38 | 46.38 | 45.86 | 45.91 | 11,609 | -0.03(-0.07%) |
Mar 25, 2024 | 45.86 | 45.98 | 45.86 | 45.94 | 17,960 | -0.12(-0.26%) |
Mar 22, 2024 | 46.09 | 46.09 | 46.01 | 46.06 | 8,560 | +0.18(+0.39%) |
Mar 21, 2024 | 45.99 | 45.99 | 45.84 | 45.88 | 22,043 | +0.02(+0.05%) |
Mar 20, 2024 | 45.34 | 45.88 | 45.34 | 45.86 | 13,292 | +0.09(+0.21%) |
Mar 19, 2024 | 45.70 | 45.80 | 45.69 | 45.76 | 21,652 | +0.11(+0.24%) |
Mar 18, 2024 | 45.69 | 45.72 | 45.61 | 45.65 | 29,656 | -0.03(-0.07%) |
Mar 15, 2024 | 45.73 | 45.73 | 45.66 | 45.68 | 18,453 | -0.04(-0.09%) |
Mar 14, 2024 | 45.94 | 45.94 | 45.72 | 45.72 | 13,174 | -0.29(-0.62%) |
Mar 13, 2024 | 46.07 | 46.07 | 45.91 | 46.01 | 44,447 | +0.00(+0.00%) |
Mar 12, 2024 | 46.16 | 46.16 | 45.98 | 46.01 | 17,120 | -0.13(-0.28%) |
Mar 11, 2024 | 46.16 | 46.24 | 46.10 | 46.14 | 17,896 | -0.03(-0.06%) |
Mar 08, 2024 | 46.25 | 46.26 | 46.14 | 46.17 | 25,691 | +0.05(+0.11%) |
Mar 07, 2024 | 46.19 | 46.19 | 46.02 | 46.12 | 19,277 | +0.07(+0.15%) |
Mar 06, 2024 | 46.00 | 46.11 | 45.99 | 46.05 | 16,203 | +0.18(+0.39%) |
Mar 05, 2024 | 45.91 | 45.91 | 45.82 | 45.87 | 13,411 | +0.15(+0.32%) |
Mar 04, 2024 | 45.68 | 45.78 | 45.61 | 45.72 | 17,589 | -0.06(-0.14%) |
Mar 01, 2024 | 45.51 | 45.81 | 45.40 | 45.79 | 17,712 | +0.18(+0.40%) |
Feb 29, 2024 | 45.56 | 45.66 | 45.51 | 45.60 | 29,070 | +0.13(+0.28%) |
Feb 28, 2024 | 45.55 | 45.55 | 45.42 | 45.47 | 19,310 | -0.03(-0.07%) |
Feb 27, 2024 | 45.49 | 45.55 | 45.45 | 45.50 | 13,798 | -0.00(-0.01%) |
Feb 26, 2024 | 45.65 | 45.65 | 45.43 | 45.51 | 24,453 | -0.09(-0.19%) |
Feb 23, 2024 | 45.56 | 45.66 | 45.49 | 45.60 | 21,193 | +0.12(+0.26%) |
Feb 22, 2024 | 45.51 | 45.53 | 45.40 | 45.48 | 24,899 | +0.05(+0.11%) |
Feb 21, 2024 | 45.61 | 45.61 | 45.40 | 45.43 | 19,662 | -0.11(-0.24%) |
Feb 20, 2024 | 45.38 | 45.59 | 45.38 | 45.54 | 33,768 | +0.11(+0.24%) |
Feb 16, 2024 | 45.39 | 45.44 | 45.35 | 45.43 | 21,156 | -0.11(-0.24%) |
Feb 15, 2024 | 45.61 | 45.61 | 45.44 | 45.54 | 24,429 | +0.18(+0.39%) |
Feb 14, 2024 | 45.36 | 45.41 | 45.26 | 45.36 | 28,612 | +0.08(+0.17%) |
Feb 13, 2024 | 45.37 | 45.57 | 45.24 | 45.28 | 49,557 | -0.41(-0.91%) |
Feb 12, 2024 | 45.64 | 45.71 | 45.59 | 45.69 | 21,186 | +0.06(+0.13%) |
Feb 09, 2024 | 45.69 | 45.69 | 45.56 | 45.64 | 111,117 | -0.06(-0.13%) |
Feb 08, 2024 | 45.91 | 45.91 | 45.69 | 45.69 | 28,566 | -0.19(-0.41%) |
Feb 07, 2024 | 45.93 | 45.97 | 45.81 | 45.88 | 22,097 | -0.02(-0.04%) |
Feb 06, 2024 | 45.86 | 45.96 | 45.75 | 45.90 | 27,580 | +0.18(+0.39%) |
Feb 05, 2024 | 45.80 | 45.82 | 45.69 | 45.72 | 53,320 | -0.40(-0.88%) |
Feb 02, 2024 | 46.38 | 46.38 | 45.98 | 46.13 | 33,919 | -0.36(-0.78%) |
Feb 01, 2024 | 46.38 | 46.61 | 46.32 | 46.49 | 49,099 | +0.32(+0.68%) |
Jan 31, 2024 | 46.19 | 46.22 | 46.09 | 46.18 | 36,566 | +0.20(+0.43%) |
Jan 30, 2024 | 46.04 | 46.09 | 45.76 | 45.98 | 44,065 | +0.11(+0.24%) |
Jan 29, 2024 | 45.74 | 45.91 | 45.72 | 45.87 | 38,414 | +0.16(+0.35%) |
Jan 26, 2024 | 45.80 | 45.80 | 45.67 | 45.71 | 25,657 | -0.02(-0.04%) |
Jan 25, 2024 | 45.69 | 45.75 | 45.62 | 45.73 | 27,882 | +0.22(+0.47%) |
Jan 24, 2024 | 45.93 | 45.93 | 45.51 | 45.51 | 25,878 | -0.08(-0.17%) |
Jan 23, 2024 | 45.78 | 45.78 | 45.58 | 45.59 | 29,480 | -0.09(-0.19%) |
Jan 22, 2024 | 45.70 | 45.76 | 45.65 | 45.68 | 21,382 | +0.13(+0.28%) |
Jan 19, 2024 | 45.62 | 45.62 | 45.41 | 45.55 | 46,605 | +0.01(+0.02%) |
Jan 18, 2024 | 45.75 | 45.75 | 45.48 | 45.54 | 32,659 | -0.08(-0.17%) |
Jan 17, 2024 | 45.63 | 45.63 | 45.45 | 45.62 | 32,505 | -0.09(-0.19%) |
Jan 16, 2024 | 45.87 | 46.01 | 45.59 | 45.71 | 54,429 | -0.28(-0.62%) |
Jan 12, 2024 | 46.12 | 46.16 | 45.93 | 45.99 | 38,920 | +0.04(+0.09%) |
Jan 11, 2024 | 45.88 | 46.00 | 45.71 | 45.95 | 45,251 | +0.26(+0.58%) |
Jan 10, 2024 | 45.91 | 45.91 | 45.69 | 45.69 | 27,370 | -0.11(-0.24%) |
Jan 09, 2024 | 45.67 | 45.81 | 45.54 | 45.80 | 34,996 | +0.07(+0.15%) |
Jan 08, 2024 | 45.60 | 45.78 | 45.55 | 45.73 | 91,249 | +0.17(+0.37%) |
Jan 05, 2024 | 45.69 | 45.79 | 45.48 | 45.56 | 39,310 | -0.13(-0.28%) |
Jan 04, 2024 | 45.78 | 45.78 | 45.65 | 45.69 | 56,646 | -0.18(-0.39%) |
Jan 03, 2024 | 45.84 | 45.88 | 45.62 | 45.87 | 18,173 | -0.04(-0.08%) |
Jan 02, 2024 | 46.04 | 46.04 | 45.64 | 45.91 | 218,211 | -0.29(-0.63%) |
Dec 29, 2023 | 46.16 | 46.29 | 46.16 | 46.20 | 31,366 | -0.10(-0.22%) |
Dec 28, 2023 | 46.37 | 46.42 | 46.24 | 46.30 | 18,122 | -0.12(-0.25%) |
Dec 27, 2023 | 46.26 | 46.42 | 46.17 | 46.42 | 43,337 | +0.40(+0.86%) |
Dec 26, 2023 | 45.88 | 46.07 | 45.88 | 46.02 | 20,185 | +0.06(+0.14%) |
Dec 22, 2023 | 46.22 | 46.22 | 45.90 | 45.96 | 39,288 | -0.06(-0.14%) |
Dec 21, 2023 | 46.09 | 46.12 | 45.98 | 46.02 | 19,726 | +0.03(+0.06%) |
Dec 20, 2023 | 45.82 | 46.02 | 45.82 | 45.99 | 22,117 | +0.13(+0.28%) |
Dec 19, 2023 | 45.83 | 45.99 | 45.66 | 45.86 | 38,984 | +0.00(+0.00%) |
Dec 18, 2023 | 45.96 | 45.98 | 45.79 | 45.86 | 44,760 | -0.10(-0.21%) |
Dec 15, 2023 | 46.12 | 46.12 | 45.93 | 45.96 | 29,047 | +0.03(+0.06%) |
Dec 14, 2023 | 46.01 | 46.01 | 45.67 | 45.93 | 66,305 | +0.43(+0.95%) |
Dec 13, 2023 | 45.04 | 45.59 | 44.83 | 45.50 | 48,414 | +0.58(+1.29%) |
Dec 12, 2023 | 44.63 | 44.99 | 44.53 | 44.92 | 100,474 | +0.26(+0.59%) |
Dec 11, 2023 | 44.78 | 44.78 | 44.58 | 44.66 | 50,528 | -0.08(-0.18%) |
Dec 08, 2023 | 44.77 | 44.82 | 44.67 | 44.74 | 88,146 | -0.26(-0.59%) |
Dec 07, 2023 | 44.91 | 45.05 | 44.83 | 45.00 | 57,730 | +0.06(+0.13%) |
Dec 06, 2023 | 44.98 | 44.99 | 44.83 | 44.94 | 59,089 | +0.18(+0.40%) |
Dec 05, 2023 | 44.61 | 44.80 | 44.61 | 44.76 | 32,729 | +0.30(+0.67%) |
Dec 04, 2023 | 44.45 | 44.62 | 44.40 | 44.46 | 63,467 | -0.14(-0.31%) |
Dec 01, 2023 | 44.16 | 44.65 | 44.16 | 44.60 | 44,982 | +0.36(+0.82%) |
Nov 30, 2023 | 44.49 | 44.49 | 44.22 | 44.24 | 33,196 | -0.16(-0.35%) |
Nov 29, 2023 | 44.35 | 44.49 | 44.26 | 44.39 | 89,368 | +0.33(+0.76%) |
Nov 28, 2023 | 43.72 | 44.11 | 43.72 | 44.06 | 43,290 | +0.16(+0.37%) |
Nov 27, 2023 | 43.72 | 43.92 | 43.68 | 43.90 | 74,888 | +0.20(+0.47%) |
Nov 24, 2023 | 43.77 | 43.81 | 43.62 | 43.69 | 29,486 | -0.18(-0.40%) |
Nov 22, 2023 | 43.91 | 43.91 | 43.72 | 43.87 | 72,591 | +0.18(+0.40%) |
Nov 21, 2023 | 43.66 | 43.78 | 43.65 | 43.69 | 68,741 | -0.01(-0.02%) |
Nov 20, 2023 | 43.81 | 43.92 | 43.53 | 43.70 | 62,742 | +0.16(+0.36%) |
Nov 17, 2023 | 43.43 | 43.68 | 43.40 | 43.55 | 73,601 | +0.07(+0.17%) |
Nov 16, 2023 | 43.75 | 43.75 | 43.33 | 43.47 | 44,094 | +0.24(+0.55%) |
Nov 15, 2023 | 43.20 | 43.30 | 43.03 | 43.23 | 72,266 | -0.15(-0.34%) |
Nov 14, 2023 | 43.32 | 43.55 | 43.11 | 43.38 | 81,121 | +0.53(+1.23%) |
Nov 13, 2023 | 42.75 | 42.90 | 42.63 | 42.85 | 93,533 | +0.06(+0.14%) |
Nov 10, 2023 | 42.91 | 43.03 | 42.78 | 42.80 | 65,604 | +0.04(+0.09%) |
Nov 09, 2023 | 42.97 | 42.97 | 42.74 | 42.76 | 24,974 | -0.21(-0.50%) |
Nov 08, 2023 | 43.08 | 43.19 | 42.83 | 42.97 | 29,494 | +0.14(+0.32%) |
Nov 07, 2023 | 42.89 | 43.01 | 42.68 | 42.83 | 61,942 | +0.22(+0.53%) |
Nov 06, 2023 | 42.73 | 42.78 | 42.43 | 42.61 | 48,061 | -0.19(-0.43%) |
Nov 03, 2023 | 42.93 | 43.02 | 42.77 | 42.80 | 107,082 | +0.25(+0.60%) |
Nov 02, 2023 | 42.53 | 42.64 | 42.42 | 42.54 | 36,585 | +0.43(+1.02%) |
Nov 01, 2023 | 41.63 | 42.14 | 41.63 | 42.11 | 18,850 | +0.41(+0.98%) |
Oct 31, 2023 | 41.85 | 41.89 | 41.70 | 41.70 | 27,580 | +0.01(+0.02%) |
Oct 30, 2023 | 41.87 | 41.87 | 41.57 | 41.69 | 56,080 | -0.13(-0.30%) |
Oct 27, 2023 | 42.16 | 42.16 | 41.75 | 41.82 | 42,847 | -0.05(-0.13%) |
Oct 26, 2023 | 41.70 | 41.95 | 41.67 | 41.87 | 15,327 | +0.20(+0.49%) |
Oct 25, 2023 | 41.75 | 41.78 | 41.60 | 41.67 | 15,226 | -0.29(-0.70%) |
Oct 24, 2023 | 41.84 | 41.98 | 41.80 | 41.96 | 18,091 | +0.21(+0.51%) |
Oct 23, 2023 | 41.42 | 41.84 | 41.40 | 41.75 | 43,830 | +0.22(+0.54%) |
Oct 20, 2023 | 41.53 | 41.54 | 41.42 | 41.52 | 26,148 | +0.12(+0.28%) |
Oct 19, 2023 | 41.48 | 41.64 | 41.40 | 41.41 | 25,170 | -0.18(-0.42%) |
Oct 18, 2023 | 41.82 | 41.82 | 41.58 | 41.58 | 26,874 | -0.27(-0.65%) |
Oct 17, 2023 | 41.73 | 41.95 | 41.73 | 41.85 | 90,178 | -0.31(-0.74%) |
Oct 16, 2023 | 42.32 | 42.32 | 42.17 | 42.17 | 52,444 | -0.26(-0.62%) |
Oct 13, 2023 | 42.44 | 42.51 | 42.36 | 42.43 | 36,231 | +0.22(+0.53%) |
Oct 12, 2023 | 42.50 | 42.52 | 42.16 | 42.20 | 19,212 | -0.33(-0.78%) |
Oct 11, 2023 | 42.51 | 42.55 | 42.41 | 42.53 | 36,650 | +0.21(+0.51%) |
Oct 10, 2023 | 42.17 | 42.45 | 42.12 | 42.32 | 30,374 | +0.01(+0.02%) |
Oct 09, 2023 | 41.93 | 42.31 | 41.93 | 42.31 | 34,016 | +0.44(+1.04%) |
Oct 06, 2023 | 41.71 | 42.00 | 41.69 | 41.87 | 27,310 | -0.14(-0.32%) |
Oct 05, 2023 | 42.02 | 42.12 | 41.96 | 42.01 | 19,127 | -0.02(-0.05%) |
Oct 04, 2023 | 41.99 | 42.06 | 41.86 | 42.03 | 24,643 | +0.29(+0.70%) |
Oct 03, 2023 | 42.05 | 42.12 | 41.62 | 41.74 | 173,736 | -0.49(-1.15%) |
Oct 02, 2023 | 42.37 | 42.37 | 42.20 | 42.22 | 55,922 | -0.28(-0.66%) |
Sep 29, 2023 | 42.73 | 42.76 | 42.37 | 42.51 | 27,400 | -0.05(-0.11%) |
Sep 28, 2023 | 42.38 | 42.56 | 42.28 | 42.55 | 45,412 | +0.07(+0.16%) |
Sep 27, 2023 | 42.73 | 42.76 | 42.39 | 42.49 | 49,435 | -0.16(-0.38%) |
Sep 26, 2023 | 42.73 | 42.83 | 42.65 | 42.65 | 11,217 | -0.12(-0.27%) |
Sep 25, 2023 | 42.79 | 42.90 | 42.77 | 42.77 | 22,658 | -0.25(-0.59%) |
Sep 22, 2023 | 42.88 | 43.12 | 42.88 | 43.02 | 36,581 | +0.15(+0.34%) |
Sep 21, 2023 | 42.97 | 42.97 | 42.87 | 42.87 | 32,381 | -0.32(-0.74%) |
Sep 20, 2023 | 43.35 | 43.38 | 43.19 | 43.19 | 22,271 | -0.08(-0.18%) |
Sep 19, 2023 | 43.21 | 43.27 | 43.20 | 43.27 | 7,693 | -0.02(-0.04%) |
Sep 18, 2023 | 43.32 | 43.32 | 43.19 | 43.29 | 12,132 | +0.03(+0.07%) |
Sep 15, 2023 | 43.35 | 43.35 | 43.23 | 43.26 | 17,992 | -0.07(-0.16%) |
Sep 14, 2023 | 43.51 | 43.51 | 43.33 | 43.33 | 28,573 | -0.08(-0.18%) |
Sep 13, 2023 | 43.31 | 43.43 | 43.30 | 43.40 | 21,702 | +0.09(+0.20%) |
Sep 12, 2023 | 43.37 | 43.37 | 43.26 | 43.32 | 25,458 | -0.04(-0.09%) |
Sep 11, 2023 | 43.36 | 43.38 | 43.29 | 43.36 | 25,229 | -0.04(-0.10%) |
Sep 08, 2023 | 43.48 | 43.56 | 43.40 | 43.40 | 24,213 | +0.04(+0.10%) |
Sep 07, 2023 | 43.29 | 43.39 | 43.24 | 43.36 | 26,261 | +0.13(+0.29%) |
Sep 06, 2023 | 43.25 | 43.32 | 43.19 | 43.23 | 197,607 | -0.09(-0.20%) |
Sep 05, 2023 | 43.38 | 43.42 | 43.30 | 43.32 | 21,666 | -0.23(-0.53%) |
Sep 01, 2023 | 43.82 | 43.82 | 43.55 | 43.55 | 30,205 | -0.29(-0.66%) |
Aug 31, 2023 | 43.77 | 43.89 | 43.75 | 43.84 | 20,565 | +0.08(+0.18%) |
Aug 30, 2023 | 43.81 | 43.81 | 43.70 | 43.76 | 42,426 | +0.01(+0.02%) |
Aug 29, 2023 | 43.42 | 43.77 | 43.40 | 43.75 | 32,702 | +0.29(+0.66%) |
Aug 28, 2023 | 43.50 | 43.50 | 43.40 | 43.46 | 25,720 | +0.12(+0.27%) |
Aug 25, 2023 | 43.35 | 43.37 | 43.20 | 43.35 | 23,655 | +0.04(+0.09%) |
Aug 24, 2023 | 43.39 | 43.42 | 43.30 | 43.31 | 5,333 | -0.10(-0.22%) |
Aug 23, 2023 | 43.25 | 43.46 | 43.21 | 43.41 | 60,900 | +0.42(+0.97%) |
Aug 22, 2023 | 42.81 | 43.00 | 42.81 | 42.99 | 67,990 | +0.15(+0.36%) |
Aug 21, 2023 | 43.02 | 43.02 | 42.83 | 42.84 | 130,978 | -0.26(-0.61%) |
Aug 18, 2023 | 42.96 | 43.15 | 42.96 | 43.10 | 21,825 | +0.13(+0.29%) |
Aug 17, 2023 | 42.96 | 43.04 | 42.90 | 42.97 | 23,866 | -0.08(-0.19%) |
Aug 16, 2023 | 43.13 | 43.25 | 43.02 | 43.05 | 28,498 | -0.14(-0.32%) |
Aug 15, 2023 | 43.26 | 43.33 | 43.19 | 43.19 | 8,563 | -0.17(-0.39%) |
Aug 14, 2023 | 43.25 | 43.46 | 43.25 | 43.36 | 60,368 | -0.00(-0.01%) |
Aug 11, 2023 | 43.33 | 43.48 | 43.33 | 43.36 | 13,527 | -0.13(-0.30%) |
Aug 10, 2023 | 43.74 | 43.86 | 43.49 | 43.49 | 29,509 | -0.23(-0.53%) |
Aug 09, 2023 | 43.57 | 43.80 | 43.57 | 43.73 | 27,437 | +0.04(+0.09%) |
Aug 08, 2023 | 43.62 | 43.75 | 43.62 | 43.69 | 5,467 | +0.12(+0.27%) |
Aug 07, 2023 | 43.52 | 43.59 | 43.51 | 43.57 | 19,789 | -0.12(-0.27%) |
Aug 04, 2023 | 43.49 | 43.70 | 43.44 | 43.69 | 7,476 | +0.42(+0.96%) |
Aug 03, 2023 | 43.39 | 43.39 | 43.23 | 43.27 | 18,734 | -0.30(-0.69%) |
Aug 02, 2023 | 43.61 | 43.61 | 43.45 | 43.57 | 25,105 | -0.24(-0.55%) |
Aug 01, 2023 | 44.06 | 44.06 | 43.75 | 43.81 | 43,278 | -0.27(-0.61%) |
Jul 31, 2023 | 44.03 | 44.16 | 44.03 | 44.08 | 12,093 | +0.09(+0.20%) |
Jul 28, 2023 | 44.03 | 44.03 | 43.91 | 44.00 | 32,239 | +0.18(+0.42%) |
Jul 27, 2023 | 44.22 | 44.22 | 43.74 | 43.81 | 32,467 | -0.37(-0.85%) |
Jul 26, 2023 | 44.17 | 44.21 | 44.05 | 44.19 | 14,021 | +0.13(+0.28%) |
Jul 25, 2023 | 44.10 | 44.13 | 43.99 | 44.06 | 106,773 | -0.15(-0.35%) |
Jul 24, 2023 | 44.40 | 44.40 | 44.15 | 44.22 | 18,957 | -0.01(-0.03%) |
Jul 21, 2023 | 44.25 | 44.25 | 44.17 | 44.23 | 6,150 | +0.13(+0.28%) |
Jul 20, 2023 | 44.15 | 44.20 | 44.05 | 44.11 | 7,322 | -0.23(-0.51%) |
Jul 19, 2023 | 44.31 | 44.36 | 44.20 | 44.33 | 9,473 | +0.13(+0.30%) |
Jul 18, 2023 | 44.25 | 44.26 | 44.12 | 44.20 | 45,869 | +0.11(+0.25%) |
Jul 17, 2023 | 44.00 | 44.11 | 43.96 | 44.09 | 16,197 | +0.05(+0.12%) |
Jul 14, 2023 | 44.25 | 44.25 | 44.03 | 44.03 | 13,785 | -0.25(-0.57%) |
Jul 13, 2023 | 44.18 | 44.30 | 44.13 | 44.28 | 23,973 | +0.30(+0.69%) |
Jul 12, 2023 | 43.89 | 44.01 | 43.85 | 43.98 | 10,000 | +0.32(+0.73%) |
Jul 11, 2023 | 43.53 | 43.67 | 43.53 | 43.66 | 33,076 | +0.13(+0.30%) |
Jul 10, 2023 | 43.38 | 43.54 | 43.38 | 43.53 | 14,366 | +0.15(+0.36%) |
Jul 07, 2023 | 43.33 | 43.44 | 43.31 | 43.38 | 11,240 | +0.04(+0.09%) |
Jul 06, 2023 | 43.39 | 43.39 | 42.41 | 43.34 | 292,973 | -0.33(-0.75%) |
Jul 05, 2023 | 43.87 | 43.91 | 43.63 | 43.67 | 19,618 | -0.34(-0.77%) |
Jul 03, 2023 | 43.95 | 44.07 | 43.89 | 44.00 | 27,040 | -0.03(-0.07%) |
Jun 30, 2023 | 43.89 | 44.03 | 43.73 | 44.03 | 17,901 | +0.25(+0.58%) |
Jun 29, 2023 | 43.82 | 43.82 | 43.74 | 43.78 | 15,315 | -0.28(-0.64%) |
Jun 28, 2023 | 43.96 | 44.07 | 43.91 | 44.06 | 45,164 | +0.20(+0.46%) |
Jun 27, 2023 | 44.04 | 44.17 | 43.80 | 43.86 | 27,959 | -0.11(-0.24%) |
Jun 26, 2023 | 43.98 | 44.11 | 43.91 | 43.97 | 31,833 | +0.06(+0.13%) |
Jun 23, 2023 | 44.11 | 44.11 | 43.87 | 43.91 | 54,576 | +0.07(+0.15%) |
Jun 22, 2023 | 43.89 | 44.02 | 43.82 | 43.84 | 64,474 | -0.15(-0.35%) |
Jun 21, 2023 | 43.93 | 43.99 | 43.73 | 43.99 | 18,189 | +0.06(+0.13%) |
Jun 20, 2023 | 43.91 | 43.99 | 43.89 | 43.94 | 17,323 | +0.03(+0.07%) |
Jun 16, 2023 | 43.74 | 43.91 | 43.72 | 43.91 | 22,452 | -0.00(-0.01%) |
Jun 15, 2023 | 43.79 | 43.91 | 43.71 | 43.91 | 9,372 | +0.30(+0.69%) |
Jun 14, 2023 | 43.60 | 43.74 | 43.48 | 43.61 | 11,141 | +0.11(+0.25%) |
Jun 13, 2023 | 44.71 | 44.71 | 43.47 | 43.50 | 18,816 | -0.14(-0.31%) |
Jun 12, 2023 | 43.75 | 43.75 | 43.47 | 43.64 | 19,783 | +0.07(+0.15%) |
Jun 09, 2023 | 43.64 | 43.64 | 43.45 | 43.57 | 19,424 | -0.08(-0.17%) |
Jun 08, 2023 | 43.45 | 43.67 | 43.45 | 43.65 | 9,173 | +0.23(+0.53%) |
Jun 07, 2023 | 43.66 | 43.66 | 43.42 | 43.42 | 16,301 | -0.30(-0.68%) |
Jun 06, 2023 | 43.70 | 43.74 | 43.53 | 43.72 | 14,976 | +0.07(+0.15%) |
Jun 05, 2023 | 43.60 | 43.75 | 43.53 | 43.65 | 11,066 | -0.10(-0.22%) |
Jun 02, 2023 | 43.92 | 43.92 | 43.72 | 43.74 | 8,561 | -0.10(-0.22%) |
Jun 01, 2023 | 43.74 | 43.85 | 43.73 | 43.84 | 11,303 | +0.14(+0.33%) |
May 31, 2023 | 43.71 | 43.72 | 43.56 | 43.70 | 12,125 | +0.21(+0.47%) |
May 30, 2023 | 43.33 | 43.50 | 43.33 | 43.49 | 15,016 | +0.21(+0.48%) |
May 26, 2023 | 43.17 | 43.28 | 43.12 | 43.28 | 13,796 | +0.17(+0.38%) |
May 25, 2023 | 43.35 | 43.35 | 43.11 | 43.12 | 17,839 | -0.16(-0.38%) |
May 24, 2023 | 43.47 | 43.47 | 43.24 | 43.28 | 14,238 | -0.09(-0.22%) |
May 23, 2023 | 43.35 | 43.38 | 43.29 | 43.38 | 25,726 | +0.09(+0.20%) |
May 22, 2023 | 43.50 | 43.50 | 43.29 | 43.29 | 16,135 | -0.04(-0.10%) |
May 19, 2023 | 43.43 | 43.45 | 43.30 | 43.33 | 116,693 | -0.12(-0.28%) |
May 18, 2023 | 43.54 | 43.54 | 43.38 | 43.45 | 23,872 | -0.07(-0.17%) |
May 17, 2023 | 43.68 | 43.68 | 43.53 | 43.53 | 14,414 | -0.06(-0.14%) |
May 16, 2023 | 43.62 | 43.62 | 43.55 | 43.59 | 39,376 | -0.15(-0.35%) |
May 15, 2023 | 43.92 | 43.92 | 43.71 | 43.74 | 22,905 | -0.19(-0.44%) |
May 12, 2023 | 44.15 | 44.37 | 43.93 | 43.93 | 19,215 | -0.20(-0.46%) |
May 11, 2023 | 44.22 | 44.22 | 44.11 | 44.13 | 11,359 | +0.13(+0.30%) |
May 10, 2023 | 43.95 | 44.01 | 43.91 | 44.00 | 11,588 | +0.26(+0.59%) |
May 09, 2023 | 43.85 | 43.85 | 43.72 | 43.74 | 12,150 | -0.02(-0.04%) |
May 08, 2023 | 43.96 | 43.96 | 43.73 | 43.76 | 10,896 | -0.25(-0.57%) |
May 05, 2023 | 44.18 | 44.18 | 43.94 | 44.01 | 33,835 | -0.18(-0.41%) |
May 04, 2023 | 44.24 | 44.25 | 44.08 | 44.19 | 25,426 | -0.08(-0.17%) |
May 03, 2023 | 44.32 | 44.32 | 44.20 | 44.27 | 29,123 | +0.09(+0.21%) |
May 02, 2023 | 43.88 | 44.18 | 43.88 | 44.17 | 39,970 | +0.40(+0.92%) |