Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.50 | 44.63 | 44.50 | 44.58 | 1,333,877 | +0.05(+0.11%) |
Jul 28, 2023 | 44.47 | 44.53 | 44.43 | 44.53 | 715,871 | +0.18(+0.42%) |
Jul 27, 2023 | 44.67 | 44.67 | 44.30 | 44.34 | 747,950 | -0.42(-0.93%) |
Jul 26, 2023 | 44.69 | 44.76 | 44.55 | 44.76 | 794,800 | +0.16(+0.37%) |
Jul 25, 2023 | 44.58 | 44.63 | 44.51 | 44.60 | 656,824 | -0.08(-0.17%) |
Jul 24, 2023 | 44.77 | 44.79 | 44.63 | 44.67 | 444,707 | -0.05(-0.11%) |
Jul 21, 2023 | 44.78 | 44.79 | 44.69 | 44.72 | 690,855 | +0.06(+0.13%) |
Jul 20, 2023 | 44.75 | 44.75 | 44.60 | 44.66 | 1,495,885 | -0.27(-0.60%) |
Jul 19, 2023 | 44.89 | 44.94 | 44.81 | 44.93 | 510,930 | +0.15(+0.32%) |
Jul 18, 2023 | 44.82 | 44.92 | 44.78 | 44.79 | 399,490 | +0.03(+0.07%) |
Jul 17, 2023 | 44.71 | 44.78 | 44.66 | 44.76 | 385,789 | +0.06(+0.13%) |
Jul 14, 2023 | 44.95 | 44.95 | 44.68 | 44.70 | 607,369 | -0.21(-0.48%) |
Jul 13, 2023 | 44.82 | 44.93 | 44.79 | 44.92 | 737,609 | +0.24(+0.54%) |
Jul 12, 2023 | 44.50 | 44.67 | 44.48 | 44.67 | 921,653 | +0.41(+0.92%) |
Jul 11, 2023 | 44.25 | 44.31 | 44.20 | 44.27 | 477,879 | +0.09(+0.20%) |
Jul 10, 2023 | 44.06 | 44.24 | 44.06 | 44.18 | 538,579 | +0.14(+0.31%) |
Jul 07, 2023 | 44.07 | 44.14 | 44.01 | 44.04 | 473,986 | +0.00(+0.00%) |
Jul 06, 2023 | 44.21 | 44.21 | 43.94 | 44.04 | 740,966 | -0.31(-0.70%) |
Jul 05, 2023 | 44.48 | 44.51 | 44.30 | 44.35 | 968,048 | -0.16(-0.37%) |
Jul 03, 2023 | 44.66 | 44.73 | 44.51 | 44.52 | 405,778 | -0.13(-0.28%) |
Jun 30, 2023 | 44.56 | 44.66 | 44.50 | 44.64 | 2,049,011 | +0.15(+0.35%) |
Jun 29, 2023 | 44.53 | 44.55 | 44.43 | 44.49 | 403,131 | -0.35(-0.78%) |
Jun 28, 2023 | 44.77 | 44.85 | 44.70 | 44.84 | 391,798 | +0.14(+0.30%) |
Jun 27, 2023 | 44.82 | 44.89 | 44.65 | 44.70 | 384,340 | -0.09(-0.19%) |
Jun 26, 2023 | 44.87 | 44.87 | 44.76 | 44.79 | 245,350 | +0.05(+0.11%) |
Jun 23, 2023 | 44.87 | 44.87 | 44.66 | 44.74 | 508,960 | +0.15(+0.33%) |
Jun 22, 2023 | 44.72 | 44.77 | 44.57 | 44.60 | 512,380 | -0.22(-0.50%) |
Jun 21, 2023 | 44.64 | 44.85 | 44.58 | 44.82 | 567,889 | +0.08(+0.17%) |
Jun 20, 2023 | 44.62 | 44.82 | 44.62 | 44.74 | 818,902 | +0.06(+0.13%) |
Jun 16, 2023 | 44.66 | 44.73 | 44.56 | 44.68 | 754,212 | -0.10(-0.22%) |
Jun 15, 2023 | 44.72 | 44.78 | 721,957 | -0.23(-0.51%) | ||
May 08, 2023 | 45.02 | 45.11 | 44.98 | 45.01 | 499,279 | -0.22(-0.49%) |
May 05, 2023 | 45.36 | 45.36 | 45.15 | 45.23 | 307,775 | -0.17(-0.38%) |
May 04, 2023 | 45.47 | 45.59 | 45.30 | 45.41 | 772,006 | -0.04(-0.08%) |
May 03, 2023 | 45.33 | 45.45 | 45.26 | 45.44 | 446,535 | +0.17(+0.38%) |
May 02, 2023 | 44.92 | 45.27 | 44.92 | 45.27 | 891,974 | +0.42(+0.95%) |
May 01, 2023 | 45.14 | 45.14 | 44.77 | 44.85 | 1,027,644 | -0.44(-0.98%) |
Apr 28, 2023 | 45.24 | 45.29 | 45.06 | 45.29 | 567,520 | +0.25(+0.56%) |
Apr 27, 2023 | 45.18 | 45.18 | 45.01 | 45.04 | 498,571 | -0.16(-0.36%) |
Apr 26, 2023 | 45.36 | 45.39 | 45.16 | 45.20 | 693,436 | -0.18(-0.40%) |
Apr 25, 2023 | 45.29 | 45.40 | 45.27 | 45.38 | 412,293 | +0.28(+0.62%) |
Apr 24, 2023 | 44.95 | 45.11 | 44.95 | 45.10 | 444,793 | +0.18(+0.41%) |
Apr 21, 2023 | 45.10 | 45.10 | 44.89 | 44.92 | 520,483 | -0.06(-0.13%) |
Apr 20, 2023 | 44.93 | 45.00 | 44.89 | 44.98 | 784,924 | +0.19(+0.43%) |
Apr 19, 2023 | 44.77 | 44.80 | 44.70 | 44.79 | 379,839 | -0.07(-0.15%) |
Apr 18, 2023 | 44.79 | 44.91 | 44.75 | 44.85 | 407,463 | +0.07(+0.15%) |
Apr 17, 2023 | 44.98 | 44.98 | 44.79 | 44.79 | 356,840 | -0.26(-0.58%) |
Apr 14, 2023 | 45.14 | 45.14 | 44.99 | 45.05 | 617,402 | -0.20(-0.45%) |
Apr 13, 2023 | 45.36 | 45.41 | 45.21 | 45.25 | 418,618 | -0.01(-0.02%) |
Apr 12, 2023 | 45.37 | 45.38 | 45.12 | 45.26 | 740,725 | +0.04(+0.09%) |
Apr 11, 2023 | 45.21 | 45.23 | 45.11 | 45.22 | 782,476 | +0.01(+0.02%) |
Apr 10, 2023 | 45.35 | 45.35 | 45.11 | 45.21 | 775,116 | -0.30(-0.66%) |
Apr 06, 2023 | 45.57 | 45.60 | 45.49 | 45.51 | 887,020 | -0.04(-0.08%) |
Apr 05, 2023 | 45.50 | 45.68 | 45.49 | 45.55 | 829,575 | +0.15(+0.34%) |
Apr 04, 2023 | 45.05 | 45.43 | 45.05 | 45.39 | 532,927 | +0.17(+0.38%) |
Apr 03, 2023 | 44.96 | 45.22 | 44.93 | 45.22 | 1,262,472 | +0.20(+0.44%) |
Mar 31, 2023 | 44.87 | 45.04 | 44.80 | 45.02 | 842,395 | +0.21(+0.47%) |
Mar 30, 2023 | 44.71 | 44.83 | 44.71 | 44.81 | 510,914 | +0.07(+0.15%) |
Mar 29, 2023 | 44.66 | 44.77 | 44.60 | 44.74 | 878,677 | +0.04(+0.09%) |
Mar 28, 2023 | 44.79 | 44.79 | 44.66 | 44.71 | 736,250 | -0.08(-0.17%) |
Mar 27, 2023 | 44.92 | 44.97 | 44.77 | 44.78 | 3,496,210 | -0.45(-1.00%) |
Mar 24, 2023 | 45.38 | 45.41 | 45.16 | 45.23 | 287,688 | +0.05(+0.11%) |
Mar 23, 2023 | 45.04 | 45.21 | 44.97 | 45.19 | 405,289 | +0.09(+0.19%) |
Mar 22, 2023 | 44.57 | 45.11 | 44.57 | 45.10 | 927,300 | +0.43(+0.97%) |
Mar 21, 2023 | 44.63 | 44.76 | 44.61 | 44.67 | 1,028,896 | -0.15(-0.34%) |
Mar 20, 2023 | 45.07 | 45.07 | 44.75 | 44.82 | 739,022 | -0.16(-0.36%) |
Mar 17, 2023 | 44.83 | 45.11 | 44.83 | 44.98 | 1,031,073 | +0.34(+0.75%) |
Mar 16, 2023 | 45.06 | 45.07 | 44.59 | 44.65 | 1,034,183 | -0.21(-0.47%) |
Mar 15, 2023 | 44.84 | 45.04 | 44.66 | 44.86 | 629,038 | +0.43(+0.97%) |
Mar 14, 2023 | 44.66 | 44.66 | 44.33 | 44.43 | 557,615 | -0.23(-0.52%) |
Mar 13, 2023 | 44.73 | 45.02 | 44.55 | 44.66 | 735,230 | +0.34(+0.76%) |
Mar 10, 2023 | 44.14 | 44.43 | 44.14 | 44.32 | 650,335 | +0.52(+1.18%) |
Mar 09, 2023 | 43.69 | 43.90 | 43.68 | 43.80 | 485,072 | +0.15(+0.35%) |
Mar 08, 2023 | 43.77 | 43.86 | 43.59 | 43.65 | 650,245 | -0.02(-0.04%) |
Mar 07, 2023 | 43.82 | 43.83 | 43.62 | 43.67 | 1,046,576 | -0.07(-0.15%) |
Mar 06, 2023 | 43.91 | 43.95 | 43.73 | 43.74 | 370,187 | -0.12(-0.28%) |
Mar 03, 2023 | 43.73 | 43.86 | 43.64 | 43.86 | 386,715 | +0.36(+0.82%) |
Mar 02, 2023 | 43.53 | 43.53 | 43.42 | 43.51 | 838,831 | -0.12(-0.26%) |
Mar 01, 2023 | 43.76 | 43.77 | 43.59 | 43.62 | 890,523 | -0.27(-0.60%) |
Feb 28, 2023 | 43.75 | 43.89 | 43.70 | 43.89 | 1,200,704 | +0.04(+0.09%) |
Feb 27, 2023 | 43.90 | 43.92 | 43.80 | 43.85 | 405,939 | +0.08(+0.18%) |
Feb 24, 2023 | 43.81 | 43.82 | 43.69 | 43.77 | 840,367 | -0.28(-0.63%) |
Feb 23, 2023 | 43.90 | 44.05 | 43.71 | 44.05 | 1,108,009 | +0.19(+0.44%) |
Feb 22, 2023 | 43.89 | 43.97 | 43.84 | 43.86 | 1,169,331 | +0.11(+0.26%) |
Feb 21, 2023 | 43.94 | 43.94 | 43.74 | 43.74 | 1,706,854 | -0.41(-0.93%) |
Feb 17, 2023 | 44.04 | 44.17 | 43.97 | 44.15 | 355,349 | +0.07(+0.15%) |
Feb 16, 2023 | 44.12 | 44.18 | 44.04 | 44.09 | 465,936 | -0.16(-0.37%) |
Feb 15, 2023 | 44.26 | 44.32 | 44.18 | 44.25 | 419,086 | -0.10(-0.22%) |
Feb 14, 2023 | 44.44 | 44.50 | 44.22 | 44.35 | 491,668 | -0.16(-0.37%) |
Feb 13, 2023 | 44.40 | 44.51 | 44.38 | 44.51 | 783,024 | +0.14(+0.32%) |
Feb 10, 2023 | 44.54 | 44.55 | 44.35 | 44.36 | 697,372 | -0.19(-0.43%) |
Feb 09, 2023 | 44.85 | 44.86 | 44.54 | 44.56 | 536,953 | -0.16(-0.36%) |
Feb 08, 2023 | 44.71 | 44.76 | 44.59 | 44.72 | 739,510 | +0.07(+0.15%) |
Feb 07, 2023 | 44.74 | 44.86 | 44.62 | 44.65 | 622,586 | -0.06(-0.13%) |
Feb 06, 2023 | 45.02 | 45.02 | 44.70 | 44.71 | 2,098,150 | -0.32(-0.70%) |
Feb 03, 2023 | 45.10 | 45.14 | 44.96 | 45.02 | 1,637,766 | -0.39(-0.86%) |
Feb 02, 2023 | 45.50 | 45.57 | 45.38 | 45.42 | 3,496,543 | +0.05(+0.11%) |
Feb 01, 2023 | 45.14 | 45.43 | 45.02 | 45.37 | 1,408,042 | +0.25(+0.55%) |
Jan 31, 2023 | 45.04 | 45.14 | 44.90 | 45.12 | 5,002,890 | +0.24(+0.53%) |
Jan 30, 2023 | 44.91 | 45.01 | 44.88 | 44.88 | 1,298,472 | -0.11(-0.25%) |
Jan 27, 2023 | 44.98 | 45.04 | 44.93 | 45.00 | 1,429,769 | -0.09(-0.19%) |
Jan 26, 2023 | 45.09 | 45.18 | 45.00 | 45.08 | 593,913 | -0.04(-0.08%) |
Jan 25, 2023 | 45.10 | 45.18 | 45.02 | 45.12 | 756,789 | +0.03(+0.06%) |
Jan 24, 2023 | 44.91 | 45.11 | 44.82 | 45.09 | 657,059 | +0.22(+0.49%) |
Jan 23, 2023 | 44.82 | 44.99 | 44.82 | 44.87 | 1,807,417 | -0.13(-0.30%) |
Jan 20, 2023 | 45.05 | 45.07 | 44.91 | 45.01 | 1,161,899 | -0.18(-0.40%) |
Jan 19, 2023 | 45.28 | 45.28 | 45.11 | 45.19 | 1,525,038 | -0.11(-0.25%) |
Jan 18, 2023 | 45.31 | 45.38 | 45.15 | 45.30 | 1,393,063 | +0.44(+0.98%) |
Jan 17, 2023 | 44.84 | 44.97 | 44.82 | 44.86 | 982,719 | -0.07(-0.15%) |
Jan 13, 2023 | 45.05 | 45.10 | 44.91 | 44.93 | 921,755 | -0.20(-0.44%) |
Jan 12, 2023 | 44.89 | 45.13 | 44.74 | 45.13 | 5,672,416 | +0.38(+0.85%) |
Jan 11, 2023 | 44.63 | 44.77 | 44.62 | 44.75 | 1,610,383 | +0.26(+0.58%) |
Jan 10, 2023 | 44.60 | 44.60 | 44.40 | 44.49 | 698,841 | -0.17(-0.38%) |
Jan 09, 2023 | 44.53 | 44.74 | 44.51 | 44.66 | 1,148,724 | +0.14(+0.32%) |
Jan 06, 2023 | 44.08 | 44.57 | 44.07 | 44.52 | 917,311 | +0.48(+1.08%) |
Jan 05, 2023 | 44.03 | 44.06 | 43.85 | 44.04 | 437,649 | -0.04(-0.09%) |
Jan 04, 2023 | 43.98 | 44.16 | 43.98 | 44.08 | 689,971 | +0.23(+0.52%) |
Jan 03, 2023 | 44.04 | 44.04 | 43.77 | 43.85 | 1,008,331 | +0.26(+0.59%) |
Dec 30, 2022 | 43.71 | 43.76 | 43.59 | 43.59 | 2,076,727 | -0.23(-0.52%) |
Dec 29, 2022 | 43.71 | 43.83 | 43.69 | 43.82 | 2,169,103 | +0.17(+0.39%) |
Dec 28, 2022 | 43.71 | 43.81 | 43.61 | 43.65 | 1,106,163 | -0.08(-0.17%) |
Dec 27, 2022 | 43.83 | 43.88 | 43.71 | 43.73 | 1,144,935 | -0.33(-0.76%) |
Dec 23, 2022 | 44.15 | 44.15 | 44.00 | 44.06 | 811,280 | -0.11(-0.26%) |
Dec 22, 2022 | 44.18 | 44.26 | 44.16 | 44.18 | 861,526 | -0.06(-0.13%) |
Dec 21, 2022 | 44.20 | 44.30 | 44.15 | 44.23 | 948,848 | +0.13(+0.30%) |
Dec 20, 2022 | 44.11 | 44.17 | 44.06 | 44.10 | 1,398,189 | -0.32(-0.71%) |
Dec 19, 2022 | 44.46 | 44.47 | 44.33 | 44.41 | 950,308 | -0.24(-0.53%) |
Dec 16, 2022 | 44.55 | 44.74 | 44.49 | 44.65 | 700,097 | -0.15(-0.34%) |
Dec 15, 2022 | 44.75 | 44.82 | 44.67 | 44.81 | 841,485 | +0.10(+0.21%) |
Dec 14, 2022 | 44.66 | 44.76 | 44.47 | 44.71 | 1,190,238 | +0.07(+0.15%) |
Dec 13, 2022 | 44.76 | 44.92 | 44.60 | 44.64 | 1,015,148 | +0.34(+0.77%) |
Dec 12, 2022 | 44.48 | 44.51 | 44.23 | 44.30 | 1,603,517 | -0.02(-0.04%) |
Dec 09, 2022 | 44.45 | 44.47 | 44.31 | 44.32 | 876,086 | -0.28(-0.62%) |
Dec 08, 2022 | 44.58 | 44.67 | 44.51 | 44.60 | 932,490 | -0.12(-0.28%) |
Dec 07, 2022 | 44.47 | 44.73 | 44.47 | 44.72 | 1,249,621 | +0.41(+0.92%) |
Dec 06, 2022 | 44.23 | 44.37 | 44.22 | 44.31 | 1,216,856 | +0.11(+0.26%) |
Dec 05, 2022 | 44.31 | 44.33 | 44.13 | 44.20 | 827,898 | -0.33(-0.75%) |
Dec 02, 2022 | 44.17 | 44.54 | 44.08 | 44.53 | 761,128 | +0.16(+0.37%) |
Dec 01, 2022 | 44.10 | 44.37 | 44.04 | 44.37 | 869,901 | +0.41(+0.92%) |
Nov 30, 2022 | 43.54 | 44.00 | 43.54 | 43.96 | 1,319,923 | +0.31(+0.72%) |
Nov 29, 2022 | 43.72 | 43.75 | 43.56 | 43.65 | 838,533 | -0.16(-0.37%) |
Nov 28, 2022 | 43.86 | 43.93 | 43.75 | 43.81 | 1,227,160 | -0.05(-0.11%) |
Nov 25, 2022 | 43.84 | 43.86 | 43.75 | 43.86 | 246,444 | +0.00(+0.00%) |
Nov 23, 2022 | 43.67 | 43.86 | 43.66 | 43.86 | 679,958 | +0.26(+0.59%) |
Nov 22, 2022 | 43.48 | 43.62 | 43.48 | 43.60 | 837,828 | +0.20(+0.46%) |
Nov 21, 2022 | 43.52 | 43.56 | 43.36 | 43.40 | 969,549 | +0.02(+0.04%) |
Nov 18, 2022 | 43.44 | 43.53 | 43.36 | 43.38 | 597,350 | -0.09(-0.20%) |
Nov 17, 2022 | 43.48 | 43.48 | 43.33 | 43.47 | 1,171,376 | -0.18(-0.41%) |
Nov 16, 2022 | 43.47 | 43.67 | 43.46 | 43.65 | 1,897,325 | +0.27(+0.61%) |
Nov 15, 2022 | 43.30 | 43.39 | 43.22 | 43.38 | 2,806,935 | +0.31(+0.73%) |
Nov 14, 2022 | 43.06 | 43.15 | 43.04 | 43.07 | 869,115 | -0.11(-0.26%) |
Nov 11, 2022 | 43.18 | 43.23 | 43.08 | 43.18 | 534,985 | -0.04(-0.09%) |
Nov 10, 2022 | 42.94 | 43.22 | 42.89 | 43.22 | 1,127,992 | +0.89(+2.11%) |
Nov 09, 2022 | 42.25 | 42.37 | 42.18 | 42.33 | 962,126 | +0.04(+0.09%) |
Nov 08, 2022 | 42.20 | 42.35 | 42.17 | 42.29 | 1,097,426 | +0.21(+0.50%) |
Nov 07, 2022 | 42.24 | 42.27 | 42.08 | 42.08 | 1,289,326 | -0.14(-0.34%) |
Nov 04, 2022 | 42.25 | 42.45 | 42.13 | 42.22 | 920,542 | -0.02(-0.05%) |
Nov 03, 2022 | 42.07 | 42.30 | 42.04 | 42.24 | 776,335 | -0.13(-0.31%) |
Nov 02, 2022 | 42.49 | 42.74 | 42.29 | 42.38 | 1,350,199 | -0.08(-0.18%) |
Nov 01, 2022 | 42.65 | 42.66 | 42.37 | 42.45 | 975,186 | +0.06(+0.15%) |
Oct 31, 2022 | 42.43 | 42.44 | 42.23 | 42.39 | 2,683,590 | -0.14(-0.33%) |
Oct 28, 2022 | 42.45 | 42.62 | 42.40 | 42.53 | 787,226 | -0.08(-0.18%) |
Oct 27, 2022 | 42.50 | 42.68 | 42.41 | 42.61 | 740,302 | +0.23(+0.54%) |
Oct 26, 2022 | 42.24 | 42.47 | 42.24 | 42.38 | 806,985 | +0.17(+0.40%) |
Oct 25, 2022 | 41.96 | 42.28 | 41.96 | 42.21 | 911,294 | +0.44(+1.04%) |
Oct 24, 2022 | 41.72 | 41.97 | 41.71 | 41.77 | 844,019 | -0.09(-0.20%) |
Oct 21, 2022 | 41.63 | 41.88 | 41.60 | 41.86 | 764,082 | +0.07(+0.16%) |
Oct 20, 2022 | 41.92 | 42.07 | 41.75 | 41.79 | 958,300 | -0.26(-0.61%) |
Oct 19, 2022 | 42.17 | 42.22 | 42.04 | 42.05 | 1,273,092 | -0.35(-0.83%) |
Oct 18, 2022 | 42.45 | 42.47 | 42.24 | 42.40 | 2,407,959 | +0.07(+0.16%) |
Oct 17, 2022 | 42.47 | 42.56 | 42.30 | 42.33 | 991,350 | +0.11(+0.27%) |
Oct 14, 2022 | 42.56 | 42.67 | 42.21 | 42.22 | 1,363,803 | -0.26(-0.60%) |
Oct 13, 2022 | 42.21 | 42.58 | 42.09 | 42.47 | 1,018,903 | -0.14(-0.33%) |
Oct 12, 2022 | 42.48 | 42.67 | 42.48 | 42.62 | 1,588,183 | +0.06(+0.13%) |
Oct 11, 2022 | 42.63 | 42.76 | 42.52 | 42.56 | 701,050 | -0.01(-0.02%) |
Oct 10, 2022 | 42.77 | 42.77 | 42.47 | 42.57 | 679,343 | -0.15(-0.36%) |
Oct 07, 2022 | 42.88 | 42.88 | 42.70 | 42.72 | 1,423,538 | -0.23(-0.53%) |
Oct 06, 2022 | 43.13 | 43.15 | 42.93 | 42.95 | 675,147 | -0.19(-0.44%) |
Oct 05, 2022 | 43.17 | 43.19 | 42.97 | 43.14 | 671,576 | -0.22(-0.50%) |
Oct 04, 2022 | 43.42 | 43.61 | 43.34 | 43.35 | 969,951 | +0.09(+0.22%) |
Oct 03, 2022 | 43.18 | 43.54 | 43.12 | 43.26 | 1,387,719 | +0.39(+0.91%) |
Sep 30, 2022 | 43.14 | 43.23 | 42.83 | 42.87 | 1,930,458 | -0.12(-0.29%) |
Sep 29, 2022 | 43.01 | 43.10 | 42.89 | 42.99 | 862,110 | -0.22(-0.50%) |
Sep 28, 2022 | 42.94 | 43.24 | 42.89 | 43.21 | 3,001,155 | +0.65(+1.53%) |
Sep 27, 2022 | 42.78 | 42.78 | 42.49 | 42.56 | 1,007,000 | -0.16(-0.38%) |
Sep 26, 2022 | 43.19 | 43.19 | 42.69 | 42.72 | 1,411,672 | -0.57(-1.31%) |
Sep 23, 2022 | 43.36 | 43.41 | 43.15 | 43.29 | 1,404,473 | -0.10(-0.24%) |
Sep 22, 2022 | 43.59 | 43.59 | 43.37 | 43.39 | 953,179 | -0.47(-1.08%) |
Sep 21, 2022 | 43.68 | 43.92 | 43.59 | 43.86 | 1,176,054 | +0.13(+0.30%) |
Sep 20, 2022 | 43.71 | 43.82 | 43.67 | 43.73 | 875,308 | -0.25(-0.56%) |
Sep 19, 2022 | 43.86 | 44.01 | 43.84 | 43.98 | 1,049,731 | -0.06(-0.13%) |
Sep 16, 2022 | 44.08 | 44.10 | 43.92 | 44.03 | 613,221 | +0.00(+0.00%) |
Sep 15, 2022 | 44.07 | 44.15 | 44.01 | 44.03 | 767,585 | -0.13(-0.30%) |
Sep 14, 2022 | 44.05 | 44.25 | 44.05 | 44.17 | 1,535,948 | +0.02(+0.04%) |
Sep 13, 2022 | 44.12 | 44.16 | 44.05 | 44.15 | 763,092 | -0.21(-0.47%) |
Sep 12, 2022 | 44.58 | 44.58 | 44.32 | 44.35 | 670,060 | -0.08(-0.17%) |
Sep 09, 2022 | 44.54 | 44.61 | 44.40 | 44.43 | 2,989,700 | +0.00(+0.00%) |
Sep 08, 2022 | 44.68 | 44.68 | 44.43 | 44.43 | 645,258 | -0.14(-0.32%) |
Sep 07, 2022 | 44.47 | 44.60 | 44.42 | 44.57 | 1,230,239 | +0.29(+0.66%) |
Sep 06, 2022 | 44.52 | 44.53 | 44.29 | 44.28 | 766,790 | -0.41(-0.91%) |
Sep 02, 2022 | 44.71 | 44.83 | 44.65 | 44.69 | 584,802 | +0.11(+0.25%) |
Sep 01, 2022 | 44.61 | 44.62 | 44.40 | 44.57 | 1,081,016 | -0.21(-0.46%) |
Aug 31, 2022 | 44.99 | 45.01 | 44.77 | 44.78 | 1,251,993 | -0.22(-0.48%) |
Aug 30, 2022 | 45.03 | 45.09 | 44.87 | 45.00 | 670,218 | +0.03(+0.06%) |
Aug 29, 2022 | 45.02 | 45.04 | 44.93 | 44.97 | 441,764 | -0.21(-0.46%) |
Aug 26, 2022 | 45.18 | 45.28 | 45.09 | 45.18 | 665,178 | -0.10(-0.23%) |
Aug 25, 2022 | 45.05 | 45.32 | 45.01 | 45.28 | 851,328 | +0.27(+0.61%) |
Aug 24, 2022 | 45.10 | 45.10 | 44.97 | 45.01 | 502,298 | -0.14(-0.31%) |
Aug 23, 2022 | 45.25 | 45.34 | 45.08 | 45.15 | 569,969 | -0.03(-0.06%) |
Aug 22, 2022 | 45.29 | 45.29 | 45.13 | 45.18 | 629,792 | -0.18(-0.40%) |
Aug 19, 2022 | 45.49 | 45.49 | 45.28 | 45.36 | 709,083 | -0.31(-0.68%) |
Aug 18, 2022 | 45.71 | 45.76 | 45.63 | 45.67 | 635,206 | +0.09(+0.19%) |
Aug 17, 2022 | 45.64 | 45.68 | 45.51 | 45.58 | 656,346 | -0.27(-0.60%) |
Aug 16, 2022 | 45.90 | 45.90 | 45.71 | 45.86 | 808,546 | -0.08(-0.16%) |
Aug 15, 2022 | 45.96 | 46.01 | 45.91 | 45.93 | 471,737 | +0.08(+0.16%) |
Aug 12, 2022 | 45.82 | 45.86 | 45.68 | 45.86 | 741,136 | +0.23(+0.50%) |
Aug 11, 2022 | 46.04 | 46.08 | 45.62 | 45.63 | 606,911 | -0.26(-0.56%) |
Aug 10, 2022 | 45.98 | 46.10 | 45.86 | 45.88 | 641,117 | +0.09(+0.21%) |
Aug 09, 2022 | 45.80 | 45.81 | 45.73 | 45.79 | 550,837 | -0.10(-0.23%) |
Aug 08, 2022 | 45.88 | 45.93 | 45.82 | 45.89 | 516,646 | +0.20(+0.43%) |
Aug 05, 2022 | 45.78 | 45.78 | 45.58 | 45.70 | 597,189 | -0.51(-1.10%) |
Aug 04, 2022 | 46.17 | 46.21 | 46.07 | 46.21 | 817,063 | +0.12(+0.27%) |
Aug 03, 2022 | 45.89 | 46.10 | 45.68 | 46.08 | 768,478 | +0.19(+0.41%) |
Aug 02, 2022 | 46.39 | 46.40 | 45.88 | 45.89 | 1,582,816 | -0.45(-0.98%) |