Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.99 | 48.00 | 47.94 | 47.94 | 358,822 | -0.09(-0.19%) |
May 21, 2024 | 48.02 | 48.03 | 47.91 | 48.03 | 211,436 | +0.08(+0.17%) |
May 20, 2024 | 47.94 | 48.00 | 47.87 | 47.95 | 275,779 | -0.06(-0.13%) |
May 17, 2024 | 48.05 | 48.05 | 47.98 | 48.01 | 149,603 | -0.04(-0.08%) |
May 16, 2024 | 48.10 | 48.10 | 48.03 | 48.05 | 337,053 | -0.08(-0.17%) |
May 15, 2024 | 48.06 | 48.13 | 48.02 | 48.13 | 310,401 | +0.19(+0.39%) |
May 14, 2024 | 47.88 | 47.95 | 47.88 | 47.95 | 483,776 | +0.09(+0.19%) |
May 13, 2024 | 47.88 | 47.92 | 47.84 | 47.86 | 191,279 | -0.02(-0.04%) |
May 10, 2024 | 47.85 | 47.88 | 47.83 | 47.88 | 211,289 | -0.01(-0.02%) |
May 09, 2024 | 47.82 | 47.90 | 47.80 | 47.89 | 237,599 | +0.08(+0.17%) |
May 08, 2024 | 47.81 | 47.83 | 47.75 | 47.81 | 302,948 | +0.02(+0.04%) |
May 07, 2024 | 47.80 | 47.87 | 47.79 | 47.79 | 248,954 | +0.06(+0.13%) |
May 06, 2024 | 47.73 | 47.78 | 47.68 | 47.73 | 471,110 | +0.01(+0.02%) |
May 03, 2024 | 47.79 | 47.79 | 47.67 | 47.72 | 211,521 | +0.14(+0.29%) |
May 02, 2024 | 47.54 | 47.59 | 47.47 | 47.58 | 383,384 | +0.06(+0.13%) |
May 01, 2024 | 47.47 | 47.57 | 47.41 | 47.52 | 500,228 | +0.10(+0.21%) |
Apr 30, 2024 | 47.45 | 47.47 | 47.40 | 47.42 | 238,448 | -0.05(-0.11%) |
Apr 29, 2024 | 47.46 | 47.52 | 47.46 | 47.47 | 393,775 | +0.04(+0.08%) |
Apr 26, 2024 | 47.46 | 47.46 | 47.43 | 47.43 | 351,384 | +0.02(+0.04%) |
Apr 25, 2024 | 47.38 | 47.43 | 47.35 | 47.41 | 307,381 | -0.06(-0.13%) |
Apr 24, 2024 | 47.51 | 47.56 | 47.42 | 47.47 | 349,082 | -0.04(-0.08%) |
Apr 23, 2024 | 47.38 | 47.53 | 47.36 | 47.51 | 411,203 | +0.08(+0.18%) |
Apr 22, 2024 | 47.37 | 47.43 | 47.35 | 47.42 | 232,901 | +0.06(+0.13%) |
Apr 19, 2024 | 47.42 | 47.42 | 47.35 | 47.36 | 219,789 | -0.02(-0.04%) |
Apr 18, 2024 | 47.49 | 47.49 | 47.34 | 47.38 | 475,994 | -0.05(-0.10%) |
Apr 17, 2024 | 47.32 | 47.44 | 47.31 | 47.43 | 977,870 | +0.16(+0.34%) |
Apr 16, 2024 | 47.31 | 47.38 | 47.24 | 47.27 | 1,145,223 | -0.10(-0.21%) |
Apr 15, 2024 | 47.40 | 47.42 | 47.27 | 47.37 | 493,626 | -0.08(-0.17%) |
Apr 12, 2024 | 47.49 | 47.60 | 47.43 | 47.45 | 453,515 | +0.06(+0.13%) |
Apr 11, 2024 | 47.48 | 47.48 | 47.31 | 47.39 | 449,221 | +0.00(+0.00%) |
Apr 10, 2024 | 47.58 | 47.59 | 47.36 | 47.39 | 829,403 | -0.29(-0.60%) |
Apr 09, 2024 | 47.66 | 47.68 | 47.63 | 47.68 | 779,511 | +0.14(+0.29%) |
Apr 08, 2024 | 47.73 | 47.96 | 47.51 | 47.54 | 990,541 | -0.20(-0.42%) |
Apr 05, 2024 | 47.81 | 47.82 | 47.72 | 47.74 | 435,549 | -0.10(-0.21%) |
Apr 04, 2024 | 47.78 | 47.85 | 47.77 | 47.84 | 496,474 | +0.03(+0.06%) |
Apr 03, 2024 | 47.78 | 47.81 | 47.68 | 47.81 | 462,745 | +0.06(+0.12%) |
Apr 02, 2024 | 47.72 | 47.75 | 47.64 | 47.75 | 1,142,481 | +0.04(+0.08%) |
Apr 01, 2024 | 47.93 | 47.93 | 47.65 | 47.71 | 770,560 | -0.19(-0.39%) |
Mar 28, 2024 | 47.98 | 47.90 | 47.89 | 47.90 | 346,578 | -0.07(-0.14%) |
Mar 27, 2024 | 47.98 | 47.98 | 47.85 | 47.97 | 943,943 | +0.05(+0.10%) |
Mar 26, 2024 | 47.83 | 47.93 | 47.81 | 47.92 | 312,027 | +0.05(+0.10%) |
Mar 25, 2024 | 47.84 | 47.87 | 47.75 | 47.87 | 478,105 | +0.07(+0.15%) |
Mar 22, 2024 | 47.79 | 47.83 | 47.73 | 47.80 | 395,022 | +0.01(+0.02%) |
Mar 21, 2024 | 47.85 | 47.85 | 47.72 | 47.79 | 383,393 | +0.07(+0.16%) |
Mar 20, 2024 | 47.60 | 47.85 | 47.59 | 47.71 | 411,803 | +0.11(+0.23%) |
Mar 19, 2024 | 47.61 | 47.62 | 47.57 | 47.61 | 275,834 | +0.09(+0.19%) |
Mar 18, 2024 | 47.53 | 47.70 | 47.51 | 47.52 | 386,009 | -0.02(-0.04%) |
Mar 15, 2024 | 47.50 | 47.55 | 47.49 | 47.54 | 367,058 | -0.09(-0.19%) |
Mar 14, 2024 | 47.74 | 47.74 | 47.62 | 47.63 | 393,582 | -0.13(-0.27%) |
Mar 13, 2024 | 47.79 | 47.82 | 47.79 | 47.75 | 435,344 | +0.02(+0.04%) |
Mar 12, 2024 | 47.78 | 47.80 | 47.73 | 47.73 | 385,593 | -0.09(-0.19%) |
Mar 11, 2024 | 47.81 | 47.86 | 47.78 | 47.82 | 645,321 | -0.01(-0.02%) |
Mar 08, 2024 | 47.80 | 47.88 | 47.80 | 47.83 | 656,999 | +0.12(+0.25%) |
Mar 07, 2024 | 47.72 | 47.77 | 47.67 | 47.71 | 540,466 | -0.05(-0.10%) |
Mar 06, 2024 | 47.73 | 47.76 | 47.72 | 47.76 | 374,008 | +0.09(+0.19%) |
Mar 05, 2024 | 47.68 | 47.69 | 47.63 | 47.67 | 312,282 | +0.04(+0.08%) |
Mar 04, 2024 | 47.67 | 47.67 | 47.61 | 47.64 | 358,934 | -0.04(-0.08%) |
Mar 01, 2024 | 47.62 | 47.68 | 47.54 | 47.68 | 396,116 | +0.11(+0.23%) |
Feb 29, 2024 | 47.59 | 47.61 | 47.54 | 47.57 | 449,826 | +0.05(+0.10%) |
Feb 28, 2024 | 47.50 | 47.52 | 47.45 | 47.52 | 368,476 | +0.09(+0.19%) |
Feb 27, 2024 | 47.46 | 47.51 | 47.43 | 47.43 | 338,154 | -0.05(-0.10%) |
Feb 26, 2024 | 47.54 | 47.55 | 47.48 | 47.48 | 275,019 | -0.06(-0.12%) |
Feb 23, 2024 | 47.46 | 47.59 | 47.40 | 47.54 | 512,280 | +0.08(+0.17%) |
Feb 22, 2024 | 47.47 | 47.49 | 47.36 | 47.46 | 538,142 | +0.01(+0.02%) |
Feb 21, 2024 | 47.48 | 47.50 | 47.42 | 47.45 | 288,089 | +0.01(+0.03%) |
Feb 20, 2024 | 47.50 | 47.50 | 47.41 | 47.43 | 307,472 | -0.07(-0.15%) |
Feb 16, 2024 | 47.46 | 47.57 | 47.43 | 47.50 | 345,309 | +0.04(+0.08%) |
Feb 15, 2024 | 47.45 | 47.47 | 47.45 | 47.46 | 482,746 | +0.13(+0.27%) |
Feb 14, 2024 | 47.32 | 47.36 | 47.22 | 47.33 | 281,717 | +0.01(+0.02%) |
Feb 13, 2024 | 47.54 | 47.54 | 47.32 | 47.32 | 597,915 | -0.23(-0.48%) |
Feb 12, 2024 | 47.64 | 47.64 | 47.54 | 47.55 | 350,541 | -0.01(-0.02%) |
Feb 09, 2024 | 47.53 | 47.59 | 47.46 | 47.56 | 523,472 | +0.07(+0.15%) |
Feb 08, 2024 | 47.52 | 47.52 | 47.42 | 47.49 | 497,397 | +0.00(+0.00%) |
Feb 07, 2024 | 47.48 | 47.54 | 47.47 | 47.49 | 514,666 | +0.01(+0.02%) |
Feb 06, 2024 | 47.40 | 47.49 | 47.40 | 47.48 | 545,644 | +0.03(+0.06%) |
Feb 05, 2024 | 47.52 | 47.52 | 47.39 | 47.45 | 424,561 | -0.13(-0.27%) |
Feb 02, 2024 | 47.68 | 47.68 | 47.50 | 47.58 | 411,172 | -0.15(-0.31%) |
Feb 01, 2024 | 47.75 | 47.78 | 47.68 | 47.73 | 351,472 | +0.05(+0.10%) |
Jan 31, 2024 | 47.67 | 47.72 | 47.60 | 47.68 | 907,425 | +0.13(+0.27%) |
Jan 30, 2024 | 47.60 | 47.65 | 47.52 | 47.55 | 445,523 | -0.02(-0.04%) |
Jan 29, 2024 | 47.49 | 47.58 | 47.49 | 47.57 | 452,256 | +0.14(+0.29%) |
Jan 26, 2024 | 47.52 | 47.53 | 47.43 | 47.43 | 731,837 | -0.07(-0.15%) |
Jan 25, 2024 | 47.44 | 47.50 | 47.40 | 47.50 | 784,502 | +0.04(+0.08%) |
Jan 24, 2024 | 47.57 | 47.57 | 47.45 | 47.46 | 412,698 | +0.01(+0.02%) |
Jan 23, 2024 | 47.48 | 47.48 | 47.43 | 47.45 | 915,270 | -0.01(-0.03%) |
Jan 22, 2024 | 47.50 | 47.54 | 47.45 | 47.47 | 690,913 | +0.04(+0.08%) |
Jan 19, 2024 | 47.37 | 47.44 | 47.37 | 47.43 | 505,623 | -0.04(-0.08%) |
Jan 18, 2024 | 47.50 | 47.50 | 47.42 | 47.47 | 656,508 | +0.00(+0.00%) |
Jan 17, 2024 | 47.57 | 47.57 | 47.45 | 47.47 | 720,429 | -0.11(-0.23%) |
Jan 16, 2024 | 47.55 | 47.64 | 47.55 | 47.58 | 554,601 | -0.02(-0.04%) |
Jan 12, 2024 | 47.58 | 47.65 | 47.57 | 47.59 | 441,573 | +0.11(+0.23%) |
Jan 11, 2024 | 47.46 | 47.51 | 47.40 | 47.49 | 487,467 | +0.03(+0.06%) |
Jan 10, 2024 | 47.41 | 47.47 | 47.35 | 47.46 | 463,009 | +0.08(+0.17%) |
Jan 09, 2024 | 47.31 | 47.38 | 47.29 | 47.38 | 856,772 | +0.12(+0.25%) |
Jan 08, 2024 | 47.32 | 47.47 | 47.22 | 47.26 | 1,059,034 | -0.08(-0.17%) |
Jan 05, 2024 | 47.35 | 47.41 | 47.27 | 47.34 | 785,413 | -0.02(-0.04%) |
Jan 04, 2024 | 47.38 | 47.38 | 47.30 | 47.36 | 327,439 | +0.01(+0.02%) |
Jan 03, 2024 | 47.35 | 47.41 | 47.29 | 47.35 | 550,790 | -0.01(-0.02%) |
Jan 02, 2024 | 47.38 | 47.39 | 47.34 | 47.36 | 557,113 | -0.07(-0.14%) |
Dec 29, 2023 | 47.38 | 47.46 | 47.36 | 47.43 | 405,925 | +0.01(+0.02%) |
Dec 28, 2023 | 47.44 | 47.47 | 47.42 | 47.42 | 631,288 | -0.04(-0.08%) |
Dec 27, 2023 | 47.46 | 47.47 | 47.38 | 47.46 | 372,722 | +0.05(+0.10%) |
Dec 26, 2023 | 47.31 | 47.41 | 47.31 | 47.41 | 385,343 | +0.15(+0.31%) |
Dec 22, 2023 | 47.33 | 47.33 | 47.24 | 47.26 | 406,788 | -0.01(-0.02%) |
Dec 21, 2023 | 47.30 | 47.33 | 47.23 | 47.27 | 348,338 | +0.05(+0.10%) |
Dec 20, 2023 | 47.20 | 47.22 | 47.11 | 47.22 | 466,506 | +0.06(+0.12%) |
Dec 19, 2023 | 47.12 | 47.18 | 47.11 | 47.16 | 555,434 | +0.05(+0.10%) |
Dec 18, 2023 | 47.24 | 47.24 | 47.10 | 47.11 | 582,292 | -0.06(-0.12%) |
Dec 15, 2023 | 47.30 | 47.30 | 47.16 | 47.17 | 512,609 | -0.07(-0.14%) |
Dec 14, 2023 | 47.11 | 47.26 | 47.11 | 47.24 | 621,748 | +0.26(+0.56%) |
Dec 13, 2023 | 46.74 | 46.99 | 46.74 | 46.98 | 496,030 | +0.20(+0.42%) |
Dec 12, 2023 | 46.73 | 46.83 | 46.73 | 46.78 | 459,213 | -0.01(-0.02%) |
Dec 11, 2023 | 46.70 | 46.81 | 46.70 | 46.79 | 321,347 | +0.09(+0.19%) |
Dec 08, 2023 | 46.77 | 46.77 | 46.68 | 46.70 | 543,741 | -0.07(-0.15%) |
Dec 07, 2023 | 46.79 | 46.82 | 46.75 | 46.77 | 553,169 | +0.03(+0.06%) |
Dec 06, 2023 | 46.74 | 46.79 | 46.72 | 46.74 | 876,533 | -0.01(-0.02%) |
Dec 05, 2023 | 46.81 | 46.81 | 46.69 | 46.75 | 836,706 | +0.06(+0.13%) |
Dec 04, 2023 | 46.77 | 46.77 | 46.65 | 46.69 | 775,687 | -0.01(-0.02%) |
Dec 01, 2023 | 46.49 | 46.73 | 46.49 | 46.70 | 384,140 | +0.18(+0.38%) |
Nov 30, 2023 | 46.49 | 46.60 | 46.48 | 46.53 | 888,243 | -0.03(-0.06%) |
Nov 29, 2023 | 46.37 | 46.57 | 46.37 | 46.56 | 943,412 | +0.20(+0.42%) |
Nov 28, 2023 | 46.24 | 46.41 | 46.24 | 46.36 | 749,499 | +0.14(+0.30%) |
Nov 27, 2023 | 46.16 | 46.23 | 46.15 | 46.23 | 407,566 | +0.09(+0.19%) |
Nov 24, 2023 | 46.18 | 46.22 | 46.14 | 46.14 | 116,421 | -0.09(-0.19%) |
Nov 22, 2023 | 46.22 | 46.32 | 46.22 | 46.23 | 479,510 | +0.02(+0.04%) |
Nov 21, 2023 | 46.26 | 46.26 | 46.19 | 46.21 | 605,747 | +0.03(+0.07%) |
Nov 20, 2023 | 46.11 | 46.18 | 46.09 | 46.17 | 404,048 | +0.07(+0.15%) |
Nov 17, 2023 | 46.20 | 46.20 | 46.09 | 46.10 | 542,499 | +0.02(+0.04%) |
Nov 16, 2023 | 46.04 | 46.14 | 46.04 | 46.08 | 690,279 | +0.01(+0.02%) |
Nov 15, 2023 | 46.09 | 46.12 | 46.03 | 46.07 | 761,193 | -0.05(-0.11%) |
Nov 14, 2023 | 46.12 | 46.17 | 46.07 | 46.12 | 590,973 | +0.23(+0.51%) |
Nov 13, 2023 | 45.93 | 45.93 | 45.82 | 45.89 | 451,093 | +0.03(+0.06%) |
Nov 10, 2023 | 45.96 | 45.96 | 45.85 | 45.86 | 659,207 | -0.02(-0.04%) |
Nov 09, 2023 | 46.05 | 46.05 | 45.87 | 45.88 | 469,939 | -0.07(-0.15%) |
Nov 08, 2023 | 46.02 | 46.02 | 45.89 | 45.95 | 461,601 | +0.00(+0.00%) |
Nov 07, 2023 | 45.91 | 45.98 | 45.85 | 45.95 | 367,316 | +0.11(+0.23%) |
Nov 06, 2023 | 45.87 | 46.03 | 45.83 | 45.84 | 570,288 | -0.03(-0.06%) |
Nov 03, 2023 | 45.91 | 45.93 | 45.82 | 45.87 | 859,349 | +0.05(+0.11%) |
Nov 02, 2023 | 45.76 | 45.88 | 45.76 | 45.82 | 769,003 | +0.23(+0.51%) |
Nov 01, 2023 | 45.54 | 45.62 | 45.48 | 45.59 | 606,065 | +0.10(+0.21%) |
Oct 31, 2023 | 45.53 | 45.53 | 45.49 | 45.49 | 347,377 | -0.05(-0.11%) |
Oct 30, 2023 | 45.54 | 45.55 | 45.40 | 45.54 | 341,398 | +0.04(+0.09%) |
Oct 27, 2023 | 45.45 | 45.50 | 45.42 | 45.50 | 404,090 | +0.12(+0.26%) |
Oct 26, 2023 | 45.36 | 45.41 | 45.33 | 45.38 | 1,954,480 | +0.05(+0.11%) |
Oct 25, 2023 | 45.43 | 45.52 | 45.33 | 45.33 | 689,861 | -0.06(-0.13%) |
Oct 24, 2023 | 45.35 | 45.40 | 45.34 | 45.39 | 832,359 | +0.03(+0.08%) |
Oct 23, 2023 | 45.31 | 45.38 | 45.25 | 45.36 | 540,326 | +0.06(+0.13%) |
Oct 20, 2023 | 45.28 | 45.37 | 45.22 | 45.30 | 633,494 | -0.01(-0.02%) |
Oct 19, 2023 | 45.32 | 45.38 | 45.26 | 45.31 | 979,924 | -0.06(-0.13%) |
Oct 18, 2023 | 45.47 | 45.48 | 45.33 | 45.37 | 693,037 | -0.07(-0.15%) |
Oct 17, 2023 | 45.63 | 45.63 | 45.43 | 45.44 | 827,975 | -0.20(-0.45%) |
Oct 16, 2023 | 45.67 | 45.67 | 45.61 | 45.64 | 590,530 | -0.02(-0.04%) |
Oct 13, 2023 | 45.66 | 45.71 | 45.66 | 45.66 | 644,667 | -0.07(-0.15%) |
Oct 12, 2023 | 45.85 | 45.85 | 45.68 | 45.73 | 720,739 | -0.08(-0.17%) |
Oct 11, 2023 | 45.78 | 45.82 | 45.60 | 45.80 | 1,154,198 | +0.12(+0.25%) |
Oct 10, 2023 | 45.73 | 45.77 | 45.66 | 45.69 | 746,745 | +0.01(+0.02%) |
Oct 09, 2023 | 45.64 | 45.70 | 45.60 | 45.68 | 585,789 | +0.18(+0.40%) |
Oct 06, 2023 | 45.61 | 45.61 | 45.48 | 45.49 | 1,216,051 | -0.18(-0.40%) |
Oct 05, 2023 | 45.57 | 45.69 | 45.57 | 45.68 | 752,573 | +0.14(+0.30%) |
Oct 04, 2023 | 45.51 | 45.60 | 45.46 | 45.54 | 722,126 | +0.04(+0.09%) |
Oct 03, 2023 | 45.64 | 45.64 | 45.48 | 45.50 | 566,203 | -0.15(-0.32%) |
Oct 02, 2023 | 45.70 | 45.72 | 45.64 | 45.65 | 774,559 | -0.13(-0.28%) |
Sep 29, 2023 | 45.82 | 45.85 | 45.78 | 45.78 | 342,389 | +0.06(+0.13%) |
Sep 28, 2023 | 45.73 | 45.74 | 45.60 | 45.72 | 392,394 | +0.03(+0.06%) |
Sep 27, 2023 | 45.81 | 45.81 | 45.67 | 45.69 | 791,265 | -0.05(-0.11%) |
Sep 26, 2023 | 45.79 | 45.79 | 45.71 | 45.74 | 652,734 | -0.06(-0.13%) |
Sep 25, 2023 | 45.82 | 45.82 | 45.79 | 45.79 | 449,192 | -0.01(-0.02%) |
Sep 22, 2023 | 45.81 | 45.83 | 45.76 | 45.80 | 570,887 | +0.01(+0.02%) |
Sep 21, 2023 | 45.78 | 45.84 | 45.78 | 45.79 | 925,160 | -0.09(-0.19%) |
Sep 20, 2023 | 45.96 | 45.97 | 45.87 | 45.88 | 827,540 | -0.06(-0.13%) |
Sep 19, 2023 | 45.97 | 45.98 | 45.92 | 45.94 | 304,212 | +0.00(+0.00%) |
Sep 18, 2023 | 45.89 | 45.97 | 45.89 | 45.94 | 319,357 | -0.05(-0.10%) |
Sep 15, 2023 | 46.02 | 46.02 | 45.94 | 45.99 | 491,629 | -0.01(-0.02%) |
Sep 14, 2023 | 46.02 | 46.04 | 45.95 | 46.00 | 542,491 | +0.02(+0.04%) |
Sep 13, 2023 | 45.92 | 45.99 | 45.92 | 45.98 | 516,253 | +0.06(+0.13%) |
Sep 12, 2023 | 45.94 | 45.94 | 45.89 | 45.92 | 671,991 | +0.00(+0.00%) |
Sep 11, 2023 | 45.89 | 45.94 | 45.88 | 45.92 | 229,836 | +0.00(+0.00%) |
Sep 08, 2023 | 45.93 | 45.96 | 45.90 | 45.92 | 342,389 | +0.05(+0.11%) |
Sep 07, 2023 | 45.85 | 45.88 | 45.84 | 45.87 | 545,738 | +0.03(+0.06%) |
Sep 06, 2023 | 45.93 | 45.93 | 45.82 | 45.84 | 524,977 | -0.09(-0.19%) |
Sep 05, 2023 | 45.96 | 45.99 | 45.93 | 45.93 | 316,518 | -0.04(-0.08%) |
Sep 01, 2023 | 46.00 | 46.08 | 45.96 | 45.97 | 375,420 | -0.09(-0.19%) |
Aug 31, 2023 | 46.08 | 46.08 | 46.01 | 46.06 | 382,011 | +0.05(+0.10%) |
Aug 30, 2023 | 46.07 | 46.07 | 45.97 | 46.01 | 681,444 | -0.01(-0.02%) |
Aug 29, 2023 | 45.80 | 46.06 | 45.80 | 46.02 | 494,843 | +0.18(+0.40%) |
Aug 28, 2023 | 45.79 | 45.86 | 45.74 | 45.83 | 602,722 | +0.11(+0.23%) |
Aug 25, 2023 | 45.79 | 45.80 | 45.73 | 45.73 | 332,641 | -0.09(-0.19%) |
Aug 24, 2023 | 45.78 | 45.81 | 45.74 | 45.81 | 738,363 | +0.11(+0.23%) |
Aug 23, 2023 | 45.69 | 45.72 | 45.69 | 45.71 | 312,825 | +0.10(+0.21%) |
Aug 22, 2023 | 45.56 | 45.67 | 45.56 | 45.61 | 570,674 | -0.00(-0.01%) |
Aug 21, 2023 | 45.68 | 45.70 | 45.58 | 45.62 | 569,424 | -0.05(-0.11%) |
Aug 18, 2023 | 45.64 | 45.71 | 45.64 | 45.66 | 461,181 | +0.06(+0.13%) |
Aug 17, 2023 | 45.64 | 45.69 | 45.60 | 45.61 | 2,344,399 | -0.02(-0.04%) |
Aug 16, 2023 | 45.64 | 45.68 | 45.61 | 45.63 | 873,724 | -0.06(-0.13%) |
Aug 15, 2023 | 45.67 | 45.72 | 45.65 | 45.68 | 718,177 | -0.01(-0.02%) |
Aug 14, 2023 | 45.68 | 45.75 | 45.67 | 45.69 | 920,956 | -0.04(-0.08%) |
Aug 11, 2023 | 45.86 | 45.86 | 45.73 | 45.73 | 503,171 | -0.13(-0.27%) |
Aug 10, 2023 | 45.90 | 46.00 | 45.86 | 45.86 | 515,821 | -0.05(-0.10%) |
Aug 09, 2023 | 45.94 | 45.97 | 45.86 | 45.90 | 646,839 | -0.01(-0.02%) |
Aug 08, 2023 | 45.85 | 45.93 | 45.80 | 45.91 | 741,181 | +0.06(+0.13%) |
Aug 07, 2023 | 45.86 | 45.89 | 45.82 | 45.86 | 537,638 | +0.11(+0.23%) |
Aug 04, 2023 | 45.74 | 45.77 | 45.72 | 45.75 | 796,120 | +0.05(+0.11%) |
Aug 03, 2023 | 45.70 | 45.76 | 45.70 | 45.70 | 1,104,547 | -0.07(-0.15%) |
Aug 02, 2023 | 45.77 | 45.81 | 45.72 | 45.77 | 550,799 | +0.00(+0.00%) |
Aug 01, 2023 | 45.77 | 45.84 | 45.76 | 45.77 | 876,521 | -0.07(-0.15%) |
Jul 31, 2023 | 45.84 | 45.88 | 45.83 | 45.84 | 579,416 | +0.05(+0.11%) |
Jul 28, 2023 | 45.74 | 45.80 | 45.72 | 45.79 | 1,345,396 | +0.00(+0.00%) |
Jul 27, 2023 | 45.92 | 45.93 | 45.79 | 45.79 | 651,181 | -0.11(-0.23%) |
Jul 26, 2023 | 45.82 | 45.92 | 45.82 | 45.90 | 520,706 | +0.08(+0.17%) |
Jul 25, 2023 | 45.87 | 45.87 | 45.78 | 45.82 | 1,070,256 | -0.03(-0.06%) |
Jul 24, 2023 | 45.96 | 45.96 | 45.85 | 45.85 | 425,386 | -0.06(-0.13%) |
Jul 21, 2023 | 45.92 | 45.92 | 45.85 | 45.90 | 598,102 | +0.03(+0.06%) |
Jul 20, 2023 | 45.96 | 45.96 | 45.86 | 45.88 | 924,866 | -0.10(-0.21%) |
Jul 19, 2023 | 45.95 | 45.98 | 45.92 | 45.97 | 373,337 | +0.00(+0.00%) |
Jul 18, 2023 | 45.93 | 46.02 | 45.93 | 45.97 | 485,606 | +0.06(+0.13%) |
Jul 17, 2023 | 45.94 | 45.95 | 45.86 | 45.91 | 479,280 | -0.02(-0.04%) |
Jul 14, 2023 | 45.95 | 45.99 | 45.90 | 45.93 | 772,852 | -0.03(-0.06%) |
Jul 13, 2023 | 45.83 | 45.97 | 45.83 | 45.96 | 659,219 | +0.22(+0.48%) |
Jul 12, 2023 | 45.67 | 45.75 | 45.64 | 45.74 | 651,191 | +0.15(+0.34%) |
Jul 11, 2023 | 45.56 | 45.62 | 45.51 | 45.59 | 770,794 | +0.07(+0.15%) |
Jul 10, 2023 | 45.43 | 45.53 | 45.42 | 45.52 | 777,619 | +0.14(+0.32%) |
Jul 07, 2023 | 45.48 | 45.54 | 45.35 | 45.38 | 2,056,943 | -0.10(-0.21%) |
Jul 06, 2023 | 45.49 | 45.55 | 45.42 | 45.47 | 850,263 | -0.09(-0.19%) |
Jul 05, 2023 | 45.66 | 45.71 | 45.56 | 45.56 | 1,042,145 | -0.12(-0.27%) |
Jul 03, 2023 | 45.70 | 45.73 | 45.66 | 45.68 | 184,457 | -0.03(-0.06%) |
Jun 30, 2023 | 45.78 | 45.78 | 45.67 | 45.71 | 806,571 | -0.11(-0.23%) |
Jun 29, 2023 | 45.81 | 45.82 | 45.71 | 45.82 | 864,248 | +0.00(+0.00%) |
Jun 28, 2023 | 45.88 | 45.88 | 45.80 | 45.82 | 557,329 | -0.02(-0.04%) |
Jun 27, 2023 | 45.78 | 45.88 | 45.76 | 45.84 | 2,521,721 | +0.02(+0.05%) |
Jun 26, 2023 | 45.78 | 45.82 | 45.75 | 45.81 | 487,178 | +0.09(+0.19%) |
Jun 23, 2023 | 45.80 | 45.82 | 45.73 | 45.73 | 705,813 | -0.03(-0.06%) |
Jun 22, 2023 | 45.78 | 45.84 | 45.74 | 45.76 | 611,234 | -0.06(-0.13%) |
Jun 21, 2023 | 45.75 | 45.83 | 45.70 | 45.81 | 737,913 | +0.02(+0.04%) |
Jun 20, 2023 | 45.72 | 45.81 | 45.69 | 45.79 | 590,457 | +0.03(+0.06%) |
Jun 16, 2023 | 45.73 | 45.78 | 45.71 | 45.77 | 529,035 | +0.03(+0.06%) |