Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 45.66 | 45.67 | 45.54 | 45.54 | 458,221 | -0.12(-0.26%) |
May 15, 2024 | 45.58 | 45.67 | 45.53 | 45.66 | 531,485 | +0.34(+0.75%) |
May 14, 2024 | 45.24 | 45.37 | 45.24 | 45.32 | 357,732 | +0.10(+0.22%) |
May 13, 2024 | 45.27 | 45.29 | 45.20 | 45.22 | 574,303 | +0.02(+0.04%) |
May 10, 2024 | 45.21 | 45.24 | 45.15 | 45.20 | 445,206 | -0.10(-0.22%) |
May 09, 2024 | 45.23 | 45.32 | 45.15 | 45.30 | 456,758 | +0.10(+0.22%) |
May 08, 2024 | 45.22 | 45.23 | 45.17 | 45.20 | 434,931 | -0.05(-0.11%) |
May 07, 2024 | 45.31 | 45.38 | 45.24 | 45.25 | 620,101 | +0.04(+0.09%) |
May 06, 2024 | 45.17 | 45.21 | 45.12 | 45.21 | 482,150 | +0.06(+0.13%) |
May 03, 2024 | 45.21 | 45.21 | 45.04 | 45.15 | 501,857 | +0.22(+0.49%) |
May 02, 2024 | 44.73 | 44.94 | 44.69 | 44.93 | 487,347 | +0.19(+0.42%) |
May 01, 2024 | 44.65 | 44.87 | 44.55 | 44.74 | 538,497 | +0.21(+0.47%) |
Apr 30, 2024 | 44.60 | 44.67 | 44.52 | 44.53 | 1,744,411 | -0.20(-0.45%) |
Apr 29, 2024 | 44.67 | 44.78 | 44.67 | 44.73 | 363,286 | +0.10(+0.22%) |
Apr 26, 2024 | 44.59 | 44.67 | 44.59 | 44.63 | 382,803 | +0.10(+0.22%) |
Apr 25, 2024 | 44.51 | 44.53 | 44.38 | 44.53 | 428,341 | -0.13(-0.29%) |
Apr 24, 2024 | 44.72 | 44.72 | 44.55 | 44.66 | 655,349 | -0.11(-0.24%) |
Apr 23, 2024 | 44.64 | 44.84 | 44.60 | 44.77 | 665,178 | +0.08(+0.18%) |
Apr 22, 2024 | 44.66 | 44.71 | 44.61 | 44.69 | 1,181,508 | +0.03(+0.07%) |
Apr 19, 2024 | 44.69 | 44.70 | 44.61 | 44.66 | 640,726 | +0.04(+0.09%) |
Apr 18, 2024 | 44.74 | 44.74 | 44.56 | 44.62 | 412,756 | -0.10(-0.22%) |
Apr 17, 2024 | 44.64 | 44.75 | 44.57 | 44.72 | 475,945 | +0.20(+0.45%) |
Apr 16, 2024 | 44.53 | 44.54 | 44.42 | 44.52 | 755,064 | -0.12(-0.27%) |
Apr 15, 2024 | 44.72 | 44.72 | 44.56 | 44.64 | 1,574,805 | -0.30(-0.67%) |
Apr 12, 2024 | 44.97 | 45.02 | 44.92 | 44.94 | 634,714 | +0.14(+0.31%) |
Apr 11, 2024 | 44.90 | 44.92 | 44.72 | 44.80 | 581,950 | -0.04(-0.09%) |
Apr 10, 2024 | 45.03 | 45.04 | 44.80 | 44.84 | 1,080,353 | -0.54(-1.19%) |
Apr 09, 2024 | 45.36 | 45.39 | 45.32 | 45.38 | 367,335 | +0.15(+0.33%) |
Apr 08, 2024 | 45.25 | 45.25 | 45.17 | 45.23 | 860,220 | -0.03(-0.07%) |
Apr 05, 2024 | 45.36 | 45.40 | 45.24 | 45.26 | 463,092 | -0.22(-0.48%) |
Apr 04, 2024 | 45.45 | 45.48 | 45.35 | 45.48 | 544,057 | +0.10(+0.22%) |
Apr 03, 2024 | 45.35 | 45.38 | 45.16 | 45.38 | 546,545 | +0.02(+0.04%) |
Apr 02, 2024 | 45.31 | 45.36 | 45.18 | 45.36 | 1,340,836 | -0.03(-0.07%) |
Apr 01, 2024 | 45.63 | 45.63 | 45.35 | 45.39 | 828,886 | -0.32(-0.71%) |
Mar 28, 2024 | 45.70 | 45.77 | 45.67 | 45.71 | 2,333,289 | -0.05(-0.11%) |
Mar 27, 2024 | 45.63 | 45.76 | 45.63 | 45.76 | 408,246 | +0.14(+0.30%) |
Mar 26, 2024 | 45.57 | 45.62 | 45.51 | 45.62 | 1,178,262 | +0.05(+0.11%) |
Mar 25, 2024 | 45.63 | 45.63 | 45.54 | 45.57 | 445,408 | -0.06(-0.13%) |
Mar 22, 2024 | 45.69 | 45.70 | 45.62 | 45.63 | 300,186 | +0.12(+0.26%) |
Mar 21, 2024 | 45.55 | 45.58 | 45.46 | 45.51 | 513,846 | +0.03(+0.07%) |
Mar 20, 2024 | 45.46 | 45.56 | 45.35 | 45.48 | 469,486 | +0.10(+0.22%) |
Mar 19, 2024 | 45.34 | 45.43 | 45.31 | 45.38 | 566,697 | +0.11(+0.24%) |
Mar 18, 2024 | 45.31 | 45.32 | 45.24 | 45.27 | 412,702 | -0.06(-0.13%) |
Mar 15, 2024 | 45.43 | 45.43 | 45.27 | 45.33 | 679,855 | -0.02(-0.04%) |
Mar 14, 2024 | 45.47 | 45.47 | 45.34 | 45.35 | 570,906 | -0.28(-0.61%) |
Mar 13, 2024 | 45.65 | 45.69 | 45.61 | 45.63 | 329,585 | -0.05(-0.11%) |
Mar 12, 2024 | 45.74 | 45.76 | 45.65 | 45.68 | 337,863 | -0.16(-0.35%) |
Mar 11, 2024 | 45.93 | 45.93 | 45.79 | 45.84 | 463,332 | -0.04(-0.09%) |
Mar 08, 2024 | 45.92 | 45.93 | 45.83 | 45.88 | 548,866 | +0.07(+0.15%) |
Mar 07, 2024 | 45.83 | 45.84 | 45.71 | 45.81 | 392,605 | +0.07(+0.15%) |
Mar 06, 2024 | 45.70 | 45.81 | 45.69 | 45.74 | 436,686 | +0.07(+0.15%) |
Mar 05, 2024 | 45.58 | 45.69 | 45.55 | 45.67 | 466,117 | +0.25(+0.55%) |
Mar 04, 2024 | 45.39 | 45.48 | 45.35 | 45.42 | 478,211 | -0.11(-0.24%) |
Mar 01, 2024 | 45.29 | 45.54 | 45.20 | 45.53 | 644,873 | +0.18(+0.39%) |
Feb 29, 2024 | 45.31 | 45.40 | 45.29 | 45.35 | 3,055,271 | +0.10(+0.22%) |
Feb 28, 2024 | 45.17 | 45.25 | 45.15 | 45.25 | 335,927 | +0.11(+0.24%) |
Feb 27, 2024 | 45.12 | 45.24 | 45.12 | 45.14 | 654,711 | -0.07(-0.15%) |
Feb 26, 2024 | 45.30 | 45.31 | 45.13 | 45.21 | 660,597 | -0.10(-0.22%) |
Feb 23, 2024 | 45.17 | 45.32 | 45.14 | 45.31 | 479,371 | +0.19(+0.42%) |
Feb 22, 2024 | 45.28 | 45.28 | 45.06 | 45.12 | 420,710 | +0.02(+0.04%) |
Feb 21, 2024 | 45.24 | 45.26 | 45.07 | 45.10 | 547,498 | -0.15(-0.33%) |
Feb 20, 2024 | 45.23 | 45.30 | 45.21 | 45.25 | 751,014 | +0.06(+0.13%) |
Feb 16, 2024 | 45.12 | 45.19 | 45.09 | 45.19 | 363,947 | -0.15(-0.33%) |
Feb 15, 2024 | 45.35 | 45.38 | 45.24 | 45.34 | 513,611 | +0.12(+0.26%) |
Feb 14, 2024 | 45.06 | 45.23 | 45.04 | 45.22 | 517,819 | +0.21(+0.46%) |
Feb 13, 2024 | 45.22 | 45.22 | 45.01 | 45.01 | 825,050 | -0.41(-0.89%) |
Feb 12, 2024 | 45.47 | 45.49 | 45.38 | 45.42 | 623,909 | -0.01(-0.02%) |
Feb 09, 2024 | 45.39 | 45.44 | 45.37 | 45.43 | 524,041 | -0.04(-0.09%) |
Feb 08, 2024 | 45.55 | 45.55 | 45.43 | 45.47 | 1,121,429 | -0.08(-0.17%) |
Feb 07, 2024 | 45.62 | 45.71 | 45.55 | 45.55 | 1,844,369 | -0.13(-0.28%) |
Feb 06, 2024 | 45.57 | 45.69 | 45.49 | 45.68 | 1,326,608 | +0.28(+0.61%) |
Feb 05, 2024 | 45.61 | 45.61 | 45.39 | 45.40 | 4,390,003 | -0.41(-0.89%) |
Feb 02, 2024 | 45.82 | 45.88 | 45.72 | 45.81 | 720,069 | -0.43(-0.92%) |
Feb 01, 2024 | 46.17 | 46.33 | 46.06 | 46.23 | 870,394 | +0.22(+0.48%) |
Jan 31, 2024 | 45.92 | 46.04 | 45.85 | 46.01 | 3,790,385 | +0.26(+0.56%) |
Jan 30, 2024 | 45.78 | 45.78 | 45.60 | 45.76 | 678,925 | +0.07(+0.15%) |
Jan 29, 2024 | 45.59 | 45.72 | 45.57 | 45.69 | 842,904 | +0.20(+0.43%) |
Jan 26, 2024 | 45.52 | 45.55 | 45.45 | 45.49 | 415,366 | -0.06(-0.13%) |
Jan 25, 2024 | 45.51 | 45.57 | 45.44 | 45.55 | 1,099,128 | +0.19(+0.41%) |
Jan 24, 2024 | 45.63 | 45.63 | 45.34 | 45.36 | 752,919 | -0.10(-0.22%) |
Jan 23, 2024 | 45.47 | 45.47 | 45.38 | 45.46 | 689,190 | -0.10(-0.22%) |
Jan 22, 2024 | 45.66 | 45.66 | 45.51 | 45.56 | 1,715,633 | +0.11(+0.24%) |
Jan 19, 2024 | 45.42 | 45.46 | 45.32 | 45.45 | 1,387,343 | -0.02(-0.04%) |
Jan 18, 2024 | 45.54 | 45.54 | 45.42 | 45.47 | 616,534 | -0.05(-0.11%) |
Jan 17, 2024 | 45.55 | 45.57 | 45.44 | 45.52 | 635,076 | -0.15(-0.32%) |
Jan 16, 2024 | 45.82 | 45.90 | 45.60 | 45.67 | 664,642 | -0.33(-0.71%) |
Jan 12, 2024 | 46.04 | 46.10 | 45.90 | 45.99 | 896,988 | +0.14(+0.30%) |
Jan 11, 2024 | 45.72 | 45.89 | 45.63 | 45.85 | 4,846,639 | +0.21(+0.45%) |
Jan 10, 2024 | 45.90 | 45.90 | 45.64 | 45.65 | 1,026,213 | -0.07(-0.15%) |
Jan 09, 2024 | 45.68 | 45.75 | 45.66 | 45.72 | 1,042,562 | -0.02(-0.04%) |
Jan 08, 2024 | 45.58 | 45.79 | 45.56 | 45.74 | 855,058 | +0.19(+0.41%) |
Jan 05, 2024 | 45.60 | 45.79 | 45.49 | 45.55 | 654,918 | -0.13(-0.28%) |
Jan 04, 2024 | 45.67 | 45.72 | 45.62 | 45.68 | 754,959 | -0.21(-0.45%) |
Jan 03, 2024 | 45.71 | 45.89 | 45.62 | 45.88 | 736,757 | +0.06(+0.13%) |
Jan 02, 2024 | 45.89 | 45.91 | 45.80 | 45.82 | 1,146,854 | -0.21(-0.45%) |
Dec 29, 2023 | 46.01 | 46.14 | 46.00 | 46.03 | 788,004 | -0.09(-0.19%) |
Dec 28, 2023 | 46.18 | 46.24 | 46.09 | 46.12 | 560,050 | -0.12(-0.26%) |
Dec 27, 2023 | 45.97 | 46.26 | 45.97 | 46.24 | 572,201 | +0.29(+0.62%) |
Dec 26, 2023 | 45.90 | 45.98 | 45.89 | 45.95 | 701,805 | +0.05(+0.11%) |
Dec 22, 2023 | 46.00 | 46.01 | 45.85 | 45.90 | 636,977 | -0.03(-0.06%) |
Dec 21, 2023 | 46.04 | 46.06 | 45.86 | 45.93 | 805,037 | +0.01(+0.02%) |
Dec 20, 2023 | 45.88 | 45.95 | 45.79 | 45.92 | 816,315 | +0.15(+0.32%) |
Dec 19, 2023 | 45.77 | 45.83 | 45.73 | 45.78 | 1,035,529 | +0.06(+0.13%) |
Dec 18, 2023 | 45.72 | 45.77 | 45.68 | 45.72 | 4,729,571 | -0.09(-0.19%) |
Dec 15, 2023 | 45.89 | 46.41 | 45.75 | 45.80 | 664,921 | -0.08(-0.16%) |
Dec 14, 2023 | 45.76 | 45.96 | 45.76 | 45.88 | 1,526,978 | +0.38(+0.84%) |
Dec 13, 2023 | 45.05 | 45.54 | 45.02 | 45.50 | 991,015 | +0.54(+1.20%) |
Dec 12, 2023 | 44.85 | 44.97 | 44.79 | 44.96 | 1,202,507 | +0.11(+0.24%) |
Dec 11, 2023 | 44.82 | 44.85 | 44.70 | 44.85 | 896,564 | +0.01(+0.02%) |
Dec 08, 2023 | 44.83 | 44.90 | 44.75 | 44.84 | 908,109 | -0.22(-0.48%) |
Dec 07, 2023 | 45.00 | 45.13 | 44.98 | 45.05 | 1,747,495 | +0.00(+0.00%) |
Dec 06, 2023 | 45.00 | 45.11 | 44.83 | 45.05 | 659,134 | +0.15(+0.33%) |
Dec 05, 2023 | 44.81 | 44.94 | 44.78 | 44.91 | 853,835 | +0.26(+0.57%) |
Dec 04, 2023 | 44.66 | 44.72 | 44.55 | 44.65 | 737,416 | -0.15(-0.33%) |
Dec 01, 2023 | 44.42 | 44.82 | 44.39 | 44.80 | 1,070,814 | +0.39(+0.88%) |
Nov 30, 2023 | 44.47 | 44.56 | 44.35 | 44.41 | 1,219,252 | -0.17(-0.37%) |
Nov 29, 2023 | 44.49 | 44.59 | 44.46 | 44.57 | 520,725 | +0.25(+0.55%) |
Nov 28, 2023 | 44.12 | 44.35 | 44.10 | 44.33 | 540,665 | +0.18(+0.40%) |
Nov 27, 2023 | 43.99 | 44.16 | 43.98 | 44.15 | 482,772 | +0.27(+0.60%) |
Nov 24, 2023 | 43.95 | 43.97 | 43.88 | 43.89 | 221,171 | -0.21(-0.47%) |
Nov 22, 2023 | 44.16 | 44.17 | 43.94 | 44.09 | 452,643 | +0.04(+0.09%) |
Nov 21, 2023 | 44.09 | 44.09 | 43.96 | 44.05 | 594,633 | +0.04(+0.09%) |
Nov 20, 2023 | 43.89 | 44.02 | 43.80 | 44.01 | 725,794 | +0.10(+0.22%) |
Nov 17, 2023 | 43.96 | 43.98 | 43.85 | 43.92 | 879,691 | +0.04(+0.09%) |
Nov 16, 2023 | 43.78 | 43.94 | 43.78 | 43.88 | 757,694 | +0.25(+0.56%) |
Nov 15, 2023 | 43.69 | 43.71 | 43.58 | 43.63 | 1,462,344 | -0.26(-0.58%) |
Nov 14, 2023 | 43.86 | 43.92 | 43.80 | 43.89 | 1,018,114 | +0.55(+1.27%) |
Nov 13, 2023 | 43.19 | 43.36 | 43.15 | 43.34 | 544,022 | -0.01(-0.02%) |
Nov 10, 2023 | 43.43 | 43.47 | 43.32 | 43.35 | 743,069 | +0.08(+0.18%) |
Nov 09, 2023 | 43.56 | 43.56 | 43.26 | 43.27 | 1,446,026 | -0.37(-0.85%) |
Nov 08, 2023 | 43.49 | 43.66 | 43.48 | 43.64 | 892,210 | +0.17(+0.38%) |
Nov 07, 2023 | 43.33 | 43.53 | 43.33 | 43.47 | 1,701,732 | +0.23(+0.52%) |
Nov 06, 2023 | 43.35 | 43.35 | 43.20 | 43.25 | 1,527,158 | -0.21(-0.47%) |
Nov 03, 2023 | 43.62 | 43.67 | 43.45 | 43.46 | 1,538,253 | +0.27(+0.64%) |
Nov 02, 2023 | 43.24 | 43.26 | 43.07 | 43.18 | 895,190 | +0.25(+0.57%) |
Nov 01, 2023 | 42.68 | 42.94 | 42.59 | 42.94 | 977,157 | +0.46(+1.09%) |
Oct 31, 2023 | 42.54 | 42.62 | 42.46 | 42.47 | 1,387,512 | -0.01(-0.02%) |
Oct 30, 2023 | 42.46 | 42.55 | 42.40 | 42.48 | 1,965,710 | -0.11(-0.25%) |
Oct 27, 2023 | 42.71 | 42.71 | 42.49 | 42.59 | 662,238 | +0.00(+0.00%) |
Oct 26, 2023 | 42.37 | 42.60 | 42.36 | 42.59 | 1,157,899 | +0.25(+0.60%) |
Oct 25, 2023 | 42.44 | 42.47 | 42.28 | 42.33 | 821,831 | -0.31(-0.73%) |
Oct 24, 2023 | 42.51 | 42.65 | 42.39 | 42.65 | 755,338 | +0.19(+0.44%) |
Oct 23, 2023 | 42.17 | 42.54 | 42.12 | 42.46 | 1,317,068 | +0.14(+0.32%) |
Oct 20, 2023 | 42.28 | 42.45 | 42.27 | 42.32 | 1,538,051 | +0.17(+0.39%) |
Oct 19, 2023 | 42.25 | 42.37 | 42.12 | 42.16 | 2,812,569 | -0.19(-0.44%) |
Oct 18, 2023 | 42.54 | 42.54 | 42.28 | 42.34 | 716,234 | -0.18(-0.41%) |
Oct 17, 2023 | 42.54 | 42.61 | 42.47 | 42.52 | 958,829 | -0.30(-0.71%) |
Oct 16, 2023 | 42.91 | 42.94 | 42.81 | 42.82 | 667,632 | -0.23(-0.55%) |
Oct 13, 2023 | 43.10 | 43.13 | 43.00 | 43.06 | 474,178 | +0.19(+0.43%) |
Oct 12, 2023 | 43.09 | 43.17 | 42.84 | 42.87 | 1,529,251 | -0.35(-0.82%) |
Oct 11, 2023 | 43.20 | 43.25 | 43.11 | 43.23 | 1,004,994 | +0.19(+0.43%) |
Oct 10, 2023 | 42.99 | 43.14 | 42.89 | 43.04 | 3,066,603 | -0.05(-0.11%) |
Oct 09, 2023 | 42.78 | 43.10 | 42.78 | 43.09 | 823,278 | +0.43(+1.01%) |
Oct 06, 2023 | 42.58 | 42.75 | 42.49 | 42.66 | 1,511,272 | -0.17(-0.39%) |
Oct 05, 2023 | 42.83 | 42.87 | 42.76 | 42.82 | 463,235 | +0.06(+0.14%) |
Oct 04, 2023 | 42.65 | 42.78 | 42.51 | 42.77 | 1,442,766 | +0.25(+0.60%) |
Oct 03, 2023 | 42.76 | 42.80 | 42.48 | 42.51 | 1,481,341 | -0.32(-0.75%) |
Oct 02, 2023 | 42.97 | 43.00 | 42.82 | 42.83 | 912,436 | -0.30(-0.70%) |
Sep 29, 2023 | 43.36 | 43.38 | 43.09 | 43.14 | 1,481,675 | -0.04(-0.09%) |
Sep 28, 2023 | 42.95 | 43.19 | 42.90 | 43.18 | 1,327,481 | +0.13(+0.29%) |
Sep 27, 2023 | 43.33 | 43.33 | 42.96 | 43.05 | 1,067,721 | -0.17(-0.38%) |
Sep 26, 2023 | 43.33 | 43.36 | 43.20 | 43.22 | 755,098 | -0.08(-0.18%) |
Sep 25, 2023 | 43.33 | 43.37 | 43.26 | 43.29 | 871,821 | -0.31(-0.72%) |
Sep 22, 2023 | 43.47 | 43.62 | 43.46 | 43.61 | 527,401 | +0.17(+0.38%) |
Sep 21, 2023 | 43.54 | 43.54 | 43.42 | 43.44 | 629,772 | -0.28(-0.65%) |
Sep 20, 2023 | 43.86 | 43.90 | 43.72 | 43.72 | 498,607 | -0.02(-0.04%) |
Sep 19, 2023 | 43.83 | 43.85 | 43.74 | 43.74 | 507,643 | -0.14(-0.31%) |
Sep 18, 2023 | 43.74 | 43.88 | 43.74 | 43.88 | 538,975 | +0.08(+0.18%) |
Sep 15, 2023 | 43.88 | 43.90 | 43.79 | 43.80 | 899,790 | -0.10(-0.22%) |
Sep 14, 2023 | 44.02 | 44.03 | 43.89 | 43.90 | 418,627 | -0.06(-0.13%) |
Sep 13, 2023 | 43.85 | 44.02 | 43.84 | 43.96 | 630,538 | +0.04(+0.09%) |
Sep 12, 2023 | 43.75 | 43.92 | 43.75 | 43.92 | 359,394 | +0.06(+0.13%) |
Sep 11, 2023 | 43.87 | 43.91 | 43.84 | 43.86 | 681,249 | -0.08(-0.18%) |
Sep 08, 2023 | 43.92 | 44.03 | 43.92 | 43.94 | 897,882 | +0.02(+0.04%) |
Sep 07, 2023 | 43.84 | 43.92 | 43.80 | 43.92 | 446,662 | +0.16(+0.36%) |
Sep 06, 2023 | 43.85 | 43.87 | 43.73 | 43.76 | 534,646 | -0.08(-0.18%) |
Sep 05, 2023 | 43.97 | 43.99 | 43.83 | 43.84 | 554,020 | -0.23(-0.53%) |
Sep 01, 2023 | 44.31 | 44.31 | 44.04 | 44.07 | 508,745 | -0.21(-0.48%) |
Aug 31, 2023 | 44.30 | 44.37 | 44.27 | 44.28 | 1,256,248 | +0.05(+0.11%) |
Aug 30, 2023 | 44.29 | 44.30 | 44.22 | 44.24 | 386,753 | -0.02(-0.04%) |
Aug 29, 2023 | 43.92 | 44.26 | 43.92 | 44.26 | 759,836 | +0.28(+0.64%) |
Aug 28, 2023 | 43.98 | 44.00 | 43.90 | 43.97 | 520,228 | +0.10(+0.22%) |
Aug 25, 2023 | 43.86 | 43.97 | 43.75 | 43.88 | 361,737 | -0.02(-0.04%) |
Aug 24, 2023 | 43.92 | 43.98 | 43.87 | 43.90 | 523,573 | -0.09(-0.20%) |
Aug 23, 2023 | 43.82 | 43.99 | 43.82 | 43.98 | 757,581 | +0.39(+0.89%) |
Aug 22, 2023 | 43.56 | 43.62 | 43.50 | 43.59 | 395,658 | +0.03(+0.07%) |
Aug 21, 2023 | 43.64 | 43.64 | 43.49 | 43.56 | 941,716 | -0.19(-0.44%) |
Aug 18, 2023 | 43.70 | 43.81 | 43.69 | 43.76 | 479,257 | +0.09(+0.20%) |
Aug 17, 2023 | 43.74 | 43.74 | 43.57 | 43.67 | 761,900 | -0.02(-0.04%) |
Aug 16, 2023 | 43.80 | 43.91 | 43.68 | 43.69 | 575,861 | -0.16(-0.35%) |
Aug 15, 2023 | 43.94 | 43.96 | 43.83 | 43.85 | 563,773 | -0.10(-0.22%) |
Aug 14, 2023 | 43.92 | 44.03 | 43.87 | 43.94 | 416,556 | -0.04(-0.09%) |
Aug 11, 2023 | 44.05 | 44.13 | 43.97 | 43.98 | 471,244 | -0.17(-0.37%) |
Aug 10, 2023 | 44.41 | 44.48 | 44.13 | 44.15 | 835,128 | -0.25(-0.57%) |
Aug 09, 2023 | 44.43 | 44.44 | 44.35 | 44.40 | 361,002 | +0.04(+0.09%) |
Aug 08, 2023 | 44.35 | 44.44 | 44.31 | 44.36 | 546,162 | +0.18(+0.42%) |
Aug 07, 2023 | 44.22 | 44.24 | 44.08 | 44.18 | 406,390 | -0.08(-0.18%) |
Aug 04, 2023 | 44.03 | 44.27 | 43.97 | 44.26 | 981,614 | +0.38(+0.86%) |
Aug 03, 2023 | 43.89 | 43.92 | 43.83 | 43.88 | 734,812 | -0.29(-0.66%) |
Aug 02, 2023 | 44.19 | 44.19 | 44.03 | 44.17 | 763,149 | -0.15(-0.33%) |