Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.01 | 48.01 | 47.96 | 47.96 | 342,689 | -0.04(-0.08%) |
Apr 29, 2024 | 47.96 | 48.02 | 47.71 | 48.00 | 1,184,649 | +0.02(+0.04%) |
Apr 26, 2024 | 47.96 | 48.02 | 47.94 | 47.98 | 481,929 | +0.01(+0.02%) |
Apr 25, 2024 | 47.86 | 47.97 | 47.86 | 47.97 | 514,101 | +0.00(+0.00%) |
Apr 24, 2024 | 47.98 | 48.00 | 47.95 | 47.97 | 391,706 | -0.02(-0.04%) |
Apr 23, 2024 | 47.93 | 47.99 | 47.92 | 47.99 | 339,895 | +0.05(+0.10%) |
Apr 22, 2024 | 47.92 | 47.97 | 47.92 | 47.94 | 472,204 | +0.02(+0.04%) |
Apr 19, 2024 | 47.90 | 47.94 | 47.90 | 47.93 | 353,310 | -0.01(-0.02%) |
Apr 18, 2024 | 47.92 | 47.94 | 47.92 | 47.94 | 470,303 | +0.03(+0.06%) |
Apr 17, 2024 | 47.93 | 47.95 | 47.90 | 47.91 | 618,823 | -0.02(-0.04%) |
Apr 16, 2024 | 47.90 | 47.93 | 47.89 | 47.93 | 618,377 | +0.00(+0.00%) |
Apr 15, 2024 | 47.92 | 47.97 | 47.84 | 47.93 | 476,059 | -0.02(-0.04%) |
Apr 12, 2024 | 47.92 | 47.95 | 47.91 | 47.94 | 220,579 | +0.04(+0.08%) |
Apr 11, 2024 | 47.88 | 47.93 | 47.85 | 47.91 | 626,489 | +0.01(+0.02%) |
Apr 10, 2024 | 47.97 | 47.99 | 47.90 | 47.90 | 635,345 | -0.09(-0.18%) |
Apr 09, 2024 | 47.92 | 47.98 | 47.92 | 47.98 | 221,998 | +0.06(+0.12%) |
Apr 08, 2024 | 47.90 | 47.94 | 47.87 | 47.93 | 423,761 | +0.01(+0.02%) |
Apr 05, 2024 | 47.99 | 48.00 | 47.92 | 47.92 | 673,586 | -0.06(-0.12%) |
Apr 04, 2024 | 47.89 | 47.97 | 47.88 | 47.97 | 626,377 | +0.09(+0.19%) |
Apr 03, 2024 | 47.94 | 47.94 | 47.86 | 47.89 | 1,506,693 | -0.02(-0.04%) |
Apr 02, 2024 | 47.88 | 47.91 | 47.86 | 47.91 | 424,098 | +0.01(+0.02%) |
Apr 01, 2024 | 47.91 | 47.93 | 47.90 | 47.90 | 317,262 | -0.00(-0.00%) |
Mar 28, 2024 | 47.90 | 47.91 | 47.87 | 47.90 | 566,064 | +0.01(+0.02%) |
Mar 27, 2024 | 47.87 | 47.90 | 47.87 | 47.89 | 507,572 | +0.03(+0.06%) |
Mar 26, 2024 | 47.87 | 47.87 | 47.84 | 47.86 | 209,233 | +0.01(+0.02%) |
Mar 25, 2024 | 47.88 | 47.88 | 47.85 | 47.85 | 555,028 | -0.05(-0.10%) |
Mar 22, 2024 | 47.85 | 47.90 | 47.85 | 47.90 | 212,018 | +0.06(+0.12%) |
Mar 21, 2024 | 47.80 | 47.84 | 47.80 | 47.84 | 263,986 | +0.05(+0.10%) |
Mar 20, 2024 | 47.84 | 47.84 | 47.77 | 47.79 | 217,067 | +0.00(+0.00%) |
Mar 19, 2024 | 47.78 | 47.80 | 47.76 | 47.79 | 344,438 | +0.03(+0.07%) |
Mar 18, 2024 | 47.74 | 47.76 | 47.74 | 47.75 | 203,300 | +0.01(+0.03%) |
Mar 15, 2024 | 47.74 | 47.75 | 47.72 | 47.74 | 217,087 | -0.01(-0.02%) |
Mar 14, 2024 | 47.74 | 47.76 | 47.73 | 47.75 | 152,601 | +0.01(+0.02%) |
Mar 13, 2024 | 47.74 | 47.76 | 47.73 | 47.74 | 242,353 | +0.00(+0.00%) |
Mar 12, 2024 | 47.77 | 47.78 | 47.74 | 47.74 | 191,963 | -0.05(-0.11%) |
Mar 11, 2024 | 47.78 | 47.81 | 47.78 | 47.79 | 179,777 | +0.04(+0.09%) |
Mar 08, 2024 | 47.74 | 47.78 | 47.74 | 47.75 | 186,969 | +0.01(+0.02%) |
Mar 07, 2024 | 47.74 | 47.75 | 47.71 | 47.74 | 233,051 | +0.02(+0.04%) |
Mar 06, 2024 | 47.71 | 47.74 | 47.71 | 47.72 | 199,378 | +0.01(+0.02%) |
Mar 05, 2024 | 47.68 | 47.72 | 47.67 | 47.71 | 219,095 | +0.05(+0.10%) |
Mar 04, 2024 | 47.70 | 47.70 | 47.66 | 47.66 | 632,333 | -0.02(-0.04%) |
Mar 01, 2024 | 47.63 | 47.68 | 47.63 | 47.68 | 304,647 | +0.04(+0.09%) |
Feb 29, 2024 | 47.60 | 47.66 | 47.60 | 47.64 | 285,807 | +0.04(+0.08%) |
Feb 28, 2024 | 47.61 | 47.61 | 47.60 | 47.60 | 181,676 | +0.01(+0.03%) |
Feb 27, 2024 | 47.59 | 47.59 | 47.58 | 47.58 | 260,532 | +0.00(+0.01%) |
Feb 26, 2024 | 47.59 | 47.61 | 47.58 | 47.58 | 235,888 | -0.01(-0.02%) |
Feb 23, 2024 | 47.59 | 47.60 | 47.58 | 47.59 | 122,270 | +0.01(+0.02%) |
Feb 22, 2024 | 47.62 | 47.62 | 47.58 | 47.58 | 177,793 | -0.01(-0.02%) |
Feb 21, 2024 | 47.60 | 47.62 | 47.58 | 47.59 | 182,001 | -0.02(-0.04%) |
Feb 20, 2024 | 47.55 | 47.61 | 47.55 | 47.61 | 261,681 | +0.06(+0.12%) |
Feb 16, 2024 | 47.55 | 47.57 | 47.55 | 47.55 | 110,665 | -0.02(-0.04%) |
Feb 15, 2024 | 47.54 | 47.59 | 47.54 | 47.57 | 361,757 | +0.05(+0.10%) |
Feb 14, 2024 | 47.54 | 47.55 | 47.52 | 47.52 | 339,812 | +0.02(+0.04%) |
Feb 13, 2024 | 47.53 | 47.54 | 47.50 | 47.50 | 184,522 | -0.05(-0.10%) |
Feb 12, 2024 | 47.57 | 47.57 | 47.55 | 47.55 | 720,558 | +0.00(+0.00%) |
Feb 09, 2024 | 47.56 | 47.57 | 47.54 | 47.55 | 701,322 | -0.01(-0.02%) |
Feb 08, 2024 | 47.57 | 47.59 | 47.56 | 47.56 | 366,124 | -0.01(-0.02%) |
Feb 07, 2024 | 47.59 | 47.60 | 47.57 | 47.57 | 231,276 | -0.00(-0.01%) |
Feb 06, 2024 | 47.56 | 47.59 | 47.55 | 47.57 | 378,776 | +0.03(+0.07%) |
Feb 05, 2024 | 47.59 | 47.59 | 47.54 | 47.54 | 225,307 | -0.04(-0.08%) |
Feb 02, 2024 | 47.60 | 47.61 | 47.57 | 47.58 | 351,783 | -0.06(-0.12%) |
Feb 01, 2024 | 47.68 | 47.68 | 47.61 | 47.64 | 1,596,440 | +0.03(+0.06%) |
Jan 31, 2024 | 47.59 | 47.62 | 47.58 | 47.61 | 216,158 | +0.05(+0.10%) |
Jan 30, 2024 | 47.56 | 47.64 | 47.55 | 47.56 | 212,968 | -0.02(-0.04%) |
Jan 29, 2024 | 47.56 | 47.59 | 47.56 | 47.58 | 206,604 | +0.02(+0.04%) |
Jan 26, 2024 | 47.53 | 47.56 | 47.53 | 47.56 | 189,297 | +0.01(+0.02%) |
Jan 25, 2024 | 47.46 | 47.55 | 47.46 | 47.55 | 200,347 | +0.05(+0.11%) |
Jan 24, 2024 | 47.55 | 47.55 | 47.49 | 47.49 | 285,859 | +0.00(+0.01%) |
Jan 23, 2024 | 47.47 | 47.50 | 47.47 | 47.49 | 188,190 | +0.01(+0.02%) |
Jan 22, 2024 | 47.49 | 47.51 | 47.48 | 47.48 | 239,474 | +0.02(+0.04%) |
Jan 19, 2024 | 47.48 | 47.49 | 47.46 | 47.46 | 341,300 | -0.04(-0.08%) |
Jan 18, 2024 | 47.46 | 47.50 | 47.46 | 47.50 | 167,190 | +0.03(+0.06%) |
Jan 17, 2024 | 47.49 | 47.49 | 47.44 | 47.47 | 450,066 | -0.01(-0.02%) |
Jan 16, 2024 | 47.48 | 47.50 | 47.47 | 47.48 | 275,949 | -0.02(-0.04%) |
Jan 12, 2024 | 47.50 | 47.51 | 47.49 | 47.50 | 332,930 | +0.02(+0.04%) |
Jan 11, 2024 | 47.42 | 47.49 | 47.42 | 47.48 | 400,488 | +0.07(+0.14%) |
Jan 10, 2024 | 47.38 | 47.41 | 47.37 | 47.41 | 381,662 | +0.03(+0.06%) |
Jan 09, 2024 | 47.39 | 47.40 | 47.36 | 47.38 | 588,649 | +0.02(+0.04%) |
Jan 08, 2024 | 47.33 | 47.37 | 47.33 | 47.36 | 1,294,651 | +0.04(+0.08%) |
Jan 05, 2024 | 47.32 | 47.37 | 47.32 | 47.32 | 836,751 | +0.00(+0.00%) |
Jan 04, 2024 | 47.34 | 47.35 | 47.32 | 47.32 | 411,970 | -0.02(-0.04%) |
Jan 03, 2024 | 47.32 | 47.35 | 47.31 | 47.34 | 1,088,960 | +0.02(+0.04%) |
Jan 02, 2024 | 47.32 | 47.35 | 47.31 | 47.32 | 1,037,435 | -0.02(-0.04%) |
Dec 29, 2023 | 47.34 | 47.36 | 47.33 | 47.34 | 468,086 | +0.01(+0.02%) |
Dec 28, 2023 | 47.33 | 47.36 | 47.32 | 47.33 | 377,828 | -0.01(-0.02%) |
Dec 27, 2023 | 47.31 | 47.35 | 47.29 | 47.34 | 190,472 | +0.04(+0.08%) |
Dec 26, 2023 | 47.28 | 47.30 | 47.27 | 47.30 | 359,814 | +0.03(+0.06%) |
Dec 22, 2023 | 47.25 | 47.30 | 47.25 | 47.27 | 702,914 | -0.00(-0.01%) |
Dec 21, 2023 | 47.26 | 47.29 | 47.21 | 47.28 | 432,611 | +0.05(+0.10%) |
Dec 20, 2023 | 47.21 | 47.25 | 47.21 | 47.23 | 651,168 | +0.04(+0.08%) |
Dec 19, 2023 | 47.19 | 47.22 | 47.19 | 47.19 | 742,943 | +0.01(+0.02%) |
Dec 18, 2023 | 47.18 | 47.22 | 47.18 | 47.18 | 264,594 | -0.02(-0.04%) |
Dec 15, 2023 | 47.16 | 47.22 | 47.16 | 47.20 | 226,077 | +0.04(+0.08%) |
Dec 14, 2023 | 47.18 | 47.20 | 47.16 | 47.16 | 570,060 | +0.02(+0.04%) |
Dec 13, 2023 | 47.04 | 47.14 | 47.04 | 47.14 | 250,141 | +0.11(+0.23%) |
Dec 12, 2023 | 46.99 | 47.05 | 46.99 | 47.03 | 265,907 | +0.02(+0.05%) |
Dec 11, 2023 | 47.01 | 47.03 | 47.00 | 47.01 | 433,532 | -0.00(-0.01%) |
Dec 08, 2023 | 46.99 | 47.03 | 46.99 | 47.01 | 200,122 | -0.05(-0.10%) |
Dec 07, 2023 | 47.03 | 47.07 | 47.03 | 47.06 | 212,399 | +0.05(+0.10%) |
Dec 06, 2023 | 46.99 | 47.04 | 46.99 | 47.01 | 266,746 | +0.01(+0.02%) |
Dec 05, 2023 | 47.01 | 47.02 | 46.97 | 47.00 | 338,546 | +0.04(+0.08%) |
Dec 04, 2023 | 47.01 | 47.05 | 46.96 | 46.96 | 758,638 | -0.06(-0.12%) |
Dec 01, 2023 | 46.96 | 47.02 | 46.95 | 47.02 | 277,884 | +0.10(+0.22%) |
Nov 30, 2023 | 46.96 | 47.02 | 46.92 | 46.92 | 553,568 | -0.04(-0.08%) |
Nov 29, 2023 | 46.90 | 47.00 | 46.90 | 46.96 | 693,483 | +0.07(+0.15%) |
Nov 28, 2023 | 46.86 | 46.91 | 46.84 | 46.89 | 587,642 | +0.04(+0.08%) |
Nov 27, 2023 | 46.83 | 46.87 | 46.82 | 46.85 | 379,140 | +0.03(+0.06%) |
Nov 24, 2023 | 46.86 | 46.86 | 46.82 | 46.82 | 50,823 | -0.02(-0.04%) |
Nov 22, 2023 | 46.80 | 46.89 | 46.79 | 46.84 | 192,655 | +0.02(+0.04%) |
Nov 21, 2023 | 46.83 | 46.83 | 46.79 | 46.82 | 463,842 | +0.02(+0.04%) |
Nov 20, 2023 | 46.77 | 46.82 | 46.70 | 46.80 | 297,207 | +0.03(+0.06%) |
Nov 17, 2023 | 46.78 | 46.79 | 46.75 | 46.77 | 459,817 | +0.01(+0.03%) |
Nov 16, 2023 | 46.73 | 46.77 | 46.70 | 46.76 | 407,771 | +0.07(+0.16%) |
Nov 15, 2023 | 46.73 | 46.73 | 46.67 | 46.69 | 488,681 | -0.02(-0.04%) |
Nov 14, 2023 | 46.68 | 46.72 | 46.65 | 46.71 | 455,574 | +0.09(+0.19%) |
Nov 13, 2023 | 46.63 | 46.64 | 46.60 | 46.62 | 556,297 | +0.02(+0.04%) |
Nov 10, 2023 | 46.64 | 46.66 | 46.60 | 46.60 | 1,667,111 | -0.04(-0.08%) |
Nov 09, 2023 | 46.65 | 46.67 | 46.64 | 46.64 | 248,659 | +0.01(+0.02%) |
Nov 08, 2023 | 46.63 | 46.66 | 46.59 | 46.63 | 362,459 | +0.02(+0.04%) |
Nov 07, 2023 | 46.66 | 46.66 | 46.61 | 46.61 | 785,216 | -0.04(-0.08%) |
Nov 06, 2023 | 46.63 | 46.65 | 46.60 | 46.65 | 224,802 | +0.04(+0.08%) |
Nov 03, 2023 | 46.59 | 46.63 | 46.56 | 46.61 | 481,544 | +0.02(+0.04%) |
Nov 02, 2023 | 46.59 | 46.72 | 46.56 | 46.59 | 640,160 | +0.03(+0.06%) |
Nov 01, 2023 | 46.55 | 46.61 | 46.48 | 46.56 | 592,077 | +0.03(+0.07%) |
Oct 31, 2023 | 46.54 | 46.55 | 46.52 | 46.52 | 373,322 | +0.01(+0.02%) |
Oct 30, 2023 | 46.49 | 46.52 | 46.46 | 46.52 | 480,085 | +0.02(+0.04%) |
Oct 27, 2023 | 46.48 | 46.52 | 46.48 | 46.50 | 557,877 | +0.01(+0.02%) |
Oct 26, 2023 | 46.48 | 46.51 | 46.47 | 46.49 | 443,833 | +0.01(+0.02%) |
Oct 25, 2023 | 46.45 | 46.48 | 46.44 | 46.48 | 323,708 | +0.03(+0.06%) |
Oct 24, 2023 | 46.45 | 46.47 | 46.43 | 46.45 | 366,195 | +0.00(+0.01%) |
Oct 23, 2023 | 46.44 | 46.45 | 46.42 | 46.44 | 407,203 | -0.00(-0.01%) |
Oct 20, 2023 | 46.41 | 46.45 | 46.40 | 46.45 | 394,145 | +0.06(+0.13%) |
Oct 19, 2023 | 46.37 | 46.41 | 46.36 | 46.39 | 325,100 | -0.01(-0.02%) |
Oct 18, 2023 | 46.38 | 46.40 | 46.36 | 46.40 | 475,013 | -0.01(-0.02%) |
Oct 17, 2023 | 46.41 | 46.43 | 46.39 | 46.41 | 538,700 | -0.02(-0.04%) |
Oct 16, 2023 | 46.43 | 46.46 | 46.42 | 46.43 | 474,382 | -0.01(-0.02%) |
Oct 13, 2023 | 46.40 | 46.45 | 46.38 | 46.44 | 450,638 | +0.04(+0.08%) |
Oct 12, 2023 | 46.42 | 46.44 | 46.38 | 46.40 | 486,086 | +0.00(+0.00%) |
Oct 11, 2023 | 46.40 | 46.43 | 46.39 | 46.40 | 401,752 | +0.00(+0.00%) |
Oct 10, 2023 | 46.39 | 46.43 | 46.37 | 46.40 | 645,642 | +0.00(+0.00%) |
Oct 09, 2023 | 46.37 | 46.41 | 46.37 | 46.40 | 544,003 | +0.06(+0.13%) |
Oct 06, 2023 | 46.32 | 46.38 | 46.32 | 46.34 | 504,750 | -0.01(-0.02%) |
Oct 05, 2023 | 46.32 | 46.38 | 46.31 | 46.35 | 336,564 | +0.02(+0.04%) |
Oct 04, 2023 | 46.32 | 46.36 | 46.28 | 46.33 | 510,028 | +0.03(+0.06%) |
Oct 03, 2023 | 46.30 | 46.32 | 46.26 | 46.30 | 799,968 | +0.01(+0.02%) |
Oct 02, 2023 | 46.31 | 46.32 | 46.28 | 46.29 | 379,663 | -0.03(-0.06%) |
Sep 29, 2023 | 46.31 | 46.35 | 46.28 | 46.32 | 301,701 | +0.00(+0.00%) |
Sep 28, 2023 | 46.28 | 46.33 | 46.28 | 46.32 | 341,075 | +0.02(+0.04%) |
Sep 27, 2023 | 46.27 | 46.31 | 46.27 | 46.30 | 208,108 | +0.00(+0.00%) |
Sep 26, 2023 | 46.31 | 46.31 | 46.27 | 46.30 | 462,044 | +0.01(+0.02%) |
Sep 25, 2023 | 46.27 | 46.30 | 46.29 | 46.29 | 262,617 | +0.02(+0.04%) |
Sep 22, 2023 | 46.25 | 46.27 | 46.23 | 46.27 | 497,147 | +0.03(+0.06%) |
Sep 21, 2023 | 46.23 | 46.26 | 46.23 | 46.24 | 463,449 | -0.01(-0.02%) |
Sep 20, 2023 | 46.26 | 46.26 | 46.24 | 46.25 | 229,359 | -0.01(-0.02%) |
Sep 19, 2023 | 46.27 | 46.27 | 46.25 | 46.26 | 580,454 | -0.01(-0.02%) |
Sep 18, 2023 | 46.24 | 46.27 | 46.24 | 46.27 | 243,911 | +0.02(+0.04%) |
Sep 15, 2023 | 46.24 | 46.29 | 46.24 | 46.25 | 382,223 | -0.01(-0.02%) |
Sep 14, 2023 | 46.22 | 46.26 | 46.22 | 46.26 | 215,599 | +0.03(+0.06%) |
Sep 13, 2023 | 46.22 | 46.27 | 46.22 | 46.23 | 751,434 | -0.01(-0.02%) |
Sep 12, 2023 | 46.25 | 46.27 | 46.22 | 46.24 | 892,334 | -0.03(-0.06%) |
Sep 11, 2023 | 46.22 | 46.27 | 46.22 | 46.27 | 263,126 | +0.03(+0.06%) |
Sep 08, 2023 | 46.25 | 46.25 | 46.21 | 46.24 | 220,625 | +0.02(+0.04%) |
Sep 07, 2023 | 46.21 | 46.23 | 46.20 | 46.22 | 225,207 | -0.01(-0.02%) |
Sep 06, 2023 | 46.25 | 46.25 | 46.20 | 46.23 | 318,029 | -0.01(-0.02%) |
Sep 05, 2023 | 46.19 | 46.24 | 46.19 | 46.24 | 513,840 | +0.06(+0.13%) |
Sep 01, 2023 | 46.22 | 46.22 | 46.18 | 46.19 | 476,499 | -0.01(-0.02%) |
Aug 31, 2023 | 46.20 | 46.20 | 46.17 | 46.19 | 279,189 | +0.00(+0.00%) |
Aug 30, 2023 | 46.19 | 46.20 | 46.17 | 46.19 | 514,453 | +0.02(+0.04%) |
Aug 29, 2023 | 46.13 | 46.17 | 46.12 | 46.17 | 888,379 | +0.04(+0.08%) |
Aug 28, 2023 | 46.12 | 46.13 | 46.11 | 46.13 | 210,373 | +0.03(+0.06%) |
Aug 25, 2023 | 46.11 | 46.12 | 46.08 | 46.11 | 281,312 | -0.02(-0.04%) |
Aug 24, 2023 | 46.11 | 46.12 | 46.11 | 46.12 | 174,160 | -0.01(-0.02%) |
Aug 23, 2023 | 46.10 | 46.13 | 46.09 | 46.13 | 529,538 | +0.04(+0.08%) |
Aug 22, 2023 | 46.07 | 46.10 | 46.06 | 46.10 | 452,368 | +0.02(+0.04%) |
Aug 21, 2023 | 46.08 | 46.10 | 46.07 | 46.08 | 360,131 | -0.02(-0.04%) |
Aug 18, 2023 | 46.05 | 46.10 | 46.05 | 46.10 | 342,224 | +0.04(+0.08%) |
Aug 17, 2023 | 46.07 | 46.07 | 46.03 | 46.06 | 424,891 | +0.01(+0.02%) |
Aug 16, 2023 | 46.09 | 46.09 | 46.04 | 46.05 | 536,133 | -0.01(-0.02%) |
Aug 15, 2023 | 46.05 | 46.08 | 46.05 | 46.06 | 313,324 | -0.01(-0.02%) |
Aug 14, 2023 | 46.06 | 46.07 | 46.04 | 46.07 | 531,104 | +0.00(+0.00%) |
Aug 11, 2023 | 46.07 | 46.07 | 46.05 | 46.07 | 275,081 | -0.01(-0.02%) |
Aug 10, 2023 | 46.07 | 46.11 | 46.07 | 46.08 | 206,254 | +0.01(+0.02%) |
Aug 09, 2023 | 46.09 | 46.10 | 46.07 | 46.07 | 425,850 | +0.00(+0.00%) |
Aug 08, 2023 | 46.07 | 46.09 | 46.04 | 46.07 | 696,365 | +0.01(+0.02%) |
Aug 07, 2023 | 46.05 | 46.07 | 46.04 | 46.06 | 464,019 | +0.01(+0.02%) |
Aug 04, 2023 | 46.04 | 46.05 | 46.03 | 46.05 | 342,681 | +0.01(+0.02%) |
Aug 03, 2023 | 45.99 | 46.04 | 45.99 | 46.04 | 355,694 | +0.04(+0.08%) |
Aug 02, 2023 | 46.01 | 46.03 | 45.98 | 46.00 | 646,918 | +0.01(+0.02%) |
Aug 01, 2023 | 46.01 | 46.01 | 45.98 | 45.99 | 854,187 | +0.01(+0.02%) |
Jul 31, 2023 | 45.95 | 45.99 | 45.93 | 45.98 | 361,867 | +0.04(+0.08%) |
Jul 28, 2023 | 45.92 | 45.96 | 45.92 | 45.94 | 387,166 | +0.01(+0.02%) |
Jul 27, 2023 | 45.97 | 45.97 | 45.91 | 45.93 | 659,354 | -0.03(-0.06%) |
Jul 26, 2023 | 45.90 | 45.96 | 45.89 | 45.96 | 448,654 | +0.08(+0.17%) |
Jul 25, 2023 | 45.88 | 45.91 | 45.88 | 45.88 | 626,715 | -0.01(-0.02%) |
Jul 24, 2023 | 45.90 | 45.92 | 45.88 | 45.89 | 724,989 | -0.02(-0.04%) |
Jul 21, 2023 | 45.87 | 45.91 | 45.87 | 45.91 | 502,813 | +0.04(+0.08%) |
Jul 20, 2023 | 45.86 | 45.89 | 45.86 | 45.87 | 442,778 | -0.01(-0.02%) |
Jul 19, 2023 | 45.85 | 45.88 | 45.85 | 45.88 | 515,127 | +0.02(+0.04%) |
Jul 18, 2023 | 45.87 | 45.89 | 45.85 | 45.87 | 746,446 | +0.01(+0.02%) |
Jul 17, 2023 | 45.84 | 45.87 | 45.84 | 45.86 | 439,622 | +0.01(+0.02%) |
Jul 14, 2023 | 45.88 | 45.88 | 45.85 | 45.85 | 669,930 | -0.02(-0.04%) |
Jul 13, 2023 | 45.82 | 45.88 | 45.81 | 45.87 | 420,221 | +0.05(+0.10%) |
Jul 12, 2023 | 45.82 | 45.85 | 45.80 | 45.82 | 687,613 | +0.00(+0.00%) |
Jul 11, 2023 | 45.80 | 45.82 | 45.78 | 45.82 | 457,107 | +0.04(+0.08%) |
Jul 10, 2023 | 45.77 | 45.78 | 45.74 | 45.78 | 596,708 | +0.04(+0.08%) |
Jul 07, 2023 | 45.70 | 45.77 | 45.70 | 45.74 | 410,712 | +0.02(+0.04%) |
Jul 06, 2023 | 45.70 | 45.74 | 45.69 | 45.72 | 924,331 | -0.03(-0.06%) |
Jul 05, 2023 | 45.70 | 45.75 | 45.70 | 45.75 | 274,863 | +0.03(+0.06%) |
Jul 03, 2023 | 45.64 | 45.73 | 45.64 | 45.72 | 352,443 | +0.05(+0.11%) |
Jun 30, 2023 | 45.68 | 45.69 | 45.67 | 45.67 | 395,394 | +0.01(+0.02%) |
Jun 29, 2023 | 45.69 | 45.69 | 45.64 | 45.66 | 500,460 | -0.05(-0.10%) |
Jun 28, 2023 | 45.65 | 45.71 | 45.65 | 45.71 | 1,018,403 | +0.04(+0.08%) |
Jun 27, 2023 | 45.69 | 45.70 | 45.67 | 45.67 | 333,943 | -0.05(-0.10%) |
Jun 26, 2023 | 45.68 | 45.72 | 45.66 | 45.72 | 233,372 | +0.06(+0.13%) |
Jun 23, 2023 | 45.64 | 45.66 | 45.64 | 45.66 | 211,809 | +0.01(+0.02%) |
Jun 22, 2023 | 45.66 | 45.66 | 45.64 | 45.65 | 217,586 | +0.02(+0.04%) |
Jun 21, 2023 | 45.65 | 45.66 | 45.61 | 45.63 | 981,972 | +0.00(+0.00%) |
Jun 20, 2023 | 45.58 | 45.64 | 45.58 | 45.63 | 275,650 | +0.03(+0.06%) |
Jun 16, 2023 | 45.60 | 45.60 | 45.57 | 45.60 | 214,232 | +0.00(+0.00%) |
Jun 15, 2023 | 45.58 | 45.61 | 45.57 | 45.60 | 392,723 | +0.15(+0.33%) |
May 08, 2023 | 45.45 | 45.46 | 45.43 | 45.45 | 208,623 | +0.05(+0.10%) |
May 05, 2023 | 45.46 | 45.46 | 45.40 | 45.40 | 176,530 | -0.07(-0.15%) |
May 04, 2023 | 45.62 | 45.62 | 45.46 | 45.47 | 388,623 | +0.01(+0.02%) |
May 03, 2023 | 45.53 | 45.53 | 45.45 | 45.46 | 343,563 | -0.01(-0.02%) |
May 02, 2023 | 45.40 | 45.48 | 45.39 | 45.47 | 243,547 | +0.10(+0.23%) |