Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.86 | 44.95 | 44.85 | 44.95 | 59,714 | +0.18(+0.40%) |
May 30, 2024 | 44.70 | 44.78 | 44.70 | 44.77 | 22,644 | +0.16(+0.36%) |
May 29, 2024 | 44.63 | 44.63 | 44.56 | 44.61 | 14,253 | -0.14(-0.32%) |
May 28, 2024 | 44.94 | 44.95 | 44.75 | 44.75 | 28,705 | -0.18(-0.41%) |
May 24, 2024 | 44.86 | 44.94 | 44.84 | 44.94 | 13,405 | +0.04(+0.10%) |
May 23, 2024 | 45.04 | 45.04 | 44.86 | 44.89 | 7,288 | -0.13(-0.29%) |
May 22, 2024 | 45.04 | 45.07 | 45.02 | 45.02 | 12,146 | -0.07(-0.16%) |
May 21, 2024 | 45.08 | 45.12 | 45.08 | 45.10 | 33,520 | +0.09(+0.20%) |
May 20, 2024 | 45.00 | 45.03 | 45.00 | 45.01 | 25,504 | -0.05(-0.11%) |
May 17, 2024 | 45.09 | 45.12 | 45.04 | 45.06 | 19,994 | -0.10(-0.22%) |
May 16, 2024 | 45.23 | 45.24 | 45.16 | 45.16 | 30,883 | -0.04(-0.09%) |
May 15, 2024 | 45.16 | 45.26 | 45.15 | 45.20 | 28,886 | +0.26(+0.58%) |
May 14, 2024 | 44.91 | 44.97 | 44.89 | 44.94 | 14,609 | +0.09(+0.20%) |
May 13, 2024 | 44.88 | 44.89 | 44.84 | 44.85 | 23,644 | +0.02(+0.04%) |
May 10, 2024 | 44.84 | 44.87 | 44.80 | 44.83 | 19,567 | -0.08(-0.18%) |
May 09, 2024 | 44.79 | 44.93 | 44.78 | 44.91 | 29,817 | +0.10(+0.23%) |
May 08, 2024 | 44.82 | 44.83 | 44.79 | 44.81 | 13,658 | -0.07(-0.16%) |
May 07, 2024 | 44.88 | 44.94 | 44.86 | 44.88 | 21,080 | +0.08(+0.18%) |
May 06, 2024 | 44.79 | 44.80 | 44.75 | 44.80 | 14,908 | +0.02(+0.04%) |
May 03, 2024 | 44.79 | 44.80 | 44.68 | 44.78 | 28,845 | +0.25(+0.56%) |
May 02, 2024 | 44.34 | 44.53 | 44.34 | 44.53 | 11,805 | +0.18(+0.40%) |
May 01, 2024 | 44.28 | 44.40 | 44.25 | 44.35 | 75,560 | +0.12(+0.28%) |
Apr 30, 2024 | 44.24 | 44.27 | 44.21 | 44.22 | 38,620 | -0.12(-0.27%) |
Apr 29, 2024 | 44.30 | 44.37 | 44.30 | 44.34 | 13,885 | +0.10(+0.23%) |
Apr 26, 2024 | 44.23 | 44.28 | 44.23 | 44.24 | 23,452 | +0.06(+0.13%) |
Apr 25, 2024 | 44.10 | 44.19 | 44.08 | 44.19 | 29,956 | -0.11(-0.25%) |
Apr 24, 2024 | 44.28 | 44.29 | 44.27 | 44.29 | 29,263 | -0.10(-0.22%) |
Apr 23, 2024 | 44.25 | 44.44 | 44.25 | 44.39 | 29,520 | +0.10(+0.22%) |
Apr 22, 2024 | 44.23 | 44.32 | 44.23 | 44.29 | 26,095 | +0.02(+0.04%) |
Apr 19, 2024 | 44.25 | 44.29 | 44.23 | 44.27 | 23,954 | +0.07(+0.16%) |
Apr 18, 2024 | 44.28 | 44.28 | 44.20 | 44.21 | 35,097 | -0.11(-0.25%) |
Apr 17, 2024 | 44.21 | 44.31 | 44.19 | 44.31 | 49,949 | +0.17(+0.38%) |
Apr 16, 2024 | 44.12 | 44.16 | 44.08 | 44.15 | 20,129 | -0.14(-0.31%) |
Apr 15, 2024 | 44.34 | 44.34 | 44.22 | 44.28 | 52,196 | -0.23(-0.51%) |
Apr 12, 2024 | 44.51 | 44.56 | 44.49 | 44.51 | 30,170 | +0.12(+0.27%) |
Apr 11, 2024 | 44.48 | 44.49 | 44.33 | 44.39 | 196,121 | -0.04(-0.09%) |
Apr 10, 2024 | 44.66 | 44.66 | 44.41 | 44.43 | 34,355 | -0.53(-1.17%) |
Apr 09, 2024 | 44.85 | 44.96 | 44.85 | 44.96 | 21,874 | +0.15(+0.33%) |
Apr 08, 2024 | 44.79 | 44.84 | 44.77 | 44.81 | 11,227 | -0.06(-0.13%) |
Apr 05, 2024 | 44.93 | 45.01 | 44.87 | 44.87 | 40,108 | -0.20(-0.45%) |
Apr 04, 2024 | 45.04 | 45.08 | 44.98 | 45.07 | 23,874 | +0.09(+0.21%) |
Apr 03, 2024 | 44.82 | 44.98 | 44.82 | 44.98 | 30,606 | +0.03(+0.07%) |
Apr 02, 2024 | 44.85 | 44.95 | 44.82 | 44.95 | 41,065 | -0.08(-0.18%) |
Apr 01, 2024 | 45.11 | 45.15 | 44.97 | 45.03 | 47,529 | -0.27(-0.59%) |
Mar 28, 2024 | 45.27 | 45.36 | 45.25 | 45.30 | 25,341 | -0.04(-0.09%) |
Mar 27, 2024 | 45.22 | 45.34 | 45.22 | 45.34 | 27,814 | +0.13(+0.29%) |
Mar 26, 2024 | 45.12 | 45.21 | 45.11 | 45.21 | 20,057 | +0.04(+0.09%) |
Mar 25, 2024 | 45.17 | 45.19 | 45.14 | 45.17 | 23,166 | -0.04(-0.09%) |
Mar 22, 2024 | 45.22 | 45.23 | 45.18 | 45.21 | 11,082 | +0.11(+0.25%) |
Mar 21, 2024 | 45.10 | 45.13 | 45.05 | 45.09 | 17,358 | +0.05(+0.12%) |
Mar 20, 2024 | 44.97 | 45.05 | 44.96 | 45.04 | 38,428 | +0.09(+0.20%) |
Mar 19, 2024 | 44.89 | 44.96 | 44.87 | 44.95 | 28,018 | +0.09(+0.20%) |
Mar 18, 2024 | 44.79 | 44.89 | 44.79 | 44.86 | 30,414 | -0.04(-0.09%) |
Mar 15, 2024 | 44.89 | 44.94 | 44.87 | 44.90 | 107,028 | -0.06(-0.13%) |
Mar 14, 2024 | 45.05 | 45.05 | 44.92 | 44.96 | 81,652 | -0.24(-0.52%) |
Mar 13, 2024 | 45.17 | 45.25 | 45.17 | 45.20 | 41,052 | -0.07(-0.15%) |
Mar 12, 2024 | 45.29 | 45.29 | 45.23 | 45.27 | 21,966 | -0.10(-0.23%) |
Mar 11, 2024 | 45.38 | 45.40 | 45.33 | 45.37 | 34,137 | -0.02(-0.03%) |
Mar 08, 2024 | 45.39 | 45.41 | 45.35 | 45.38 | 24,581 | +0.05(+0.11%) |
Mar 07, 2024 | 45.29 | 45.34 | 45.25 | 45.34 | 19,725 | +0.05(+0.11%) |
Mar 06, 2024 | 45.25 | 45.30 | 45.22 | 45.29 | 28,216 | +0.10(+0.22%) |
Mar 05, 2024 | 45.11 | 45.20 | 45.10 | 45.19 | 17,199 | +0.21(+0.47%) |
Mar 04, 2024 | 44.90 | 45.00 | 44.90 | 44.98 | 16,067 | -0.06(-0.14%) |
Mar 01, 2024 | 44.83 | 45.05 | 44.77 | 45.04 | 33,357 | +0.15(+0.32%) |
Feb 29, 2024 | 44.84 | 44.91 | 44.84 | 44.90 | 16,332 | +0.10(+0.22%) |
Feb 28, 2024 | 44.71 | 44.80 | 44.70 | 44.80 | 13,759 | +0.11(+0.24%) |
Feb 27, 2024 | 44.74 | 44.76 | 44.67 | 44.69 | 16,614 | -0.06(-0.13%) |
Feb 26, 2024 | 44.83 | 44.83 | 44.69 | 44.75 | 22,276 | -0.08(-0.18%) |
Feb 23, 2024 | 44.64 | 44.83 | 44.64 | 44.83 | 26,904 | +0.20(+0.44%) |
Feb 22, 2024 | 44.46 | 44.69 | 44.46 | 44.63 | 31,113 | +0.00(+0.00%) |
Feb 21, 2024 | 44.76 | 44.80 | 44.63 | 44.63 | 220,938 | -0.13(-0.29%) |
Feb 20, 2024 | 44.73 | 44.79 | 44.73 | 44.76 | 25,052 | +0.05(+0.11%) |
Feb 16, 2024 | 44.63 | 44.71 | 44.63 | 44.71 | 21,044 | -0.11(-0.26%) |
Feb 15, 2024 | 44.85 | 44.86 | 44.76 | 44.82 | 24,668 | +0.12(+0.28%) |
Feb 14, 2024 | 44.57 | 44.71 | 44.57 | 44.70 | 30,747 | +0.12(+0.26%) |
Feb 13, 2024 | 44.65 | 44.68 | 44.58 | 44.58 | 50,826 | -0.36(-0.81%) |
Feb 12, 2024 | 44.95 | 44.96 | 44.89 | 44.95 | 16,392 | +0.01(+0.03%) |
Feb 09, 2024 | 44.93 | 44.94 | 44.90 | 44.93 | 19,036 | -0.03(-0.07%) |
Feb 08, 2024 | 44.96 | 45.01 | 44.93 | 44.96 | 28,965 | -0.09(-0.21%) |
Feb 07, 2024 | 45.07 | 45.14 | 45.05 | 45.05 | 17,262 | -0.05(-0.10%) |
Feb 06, 2024 | 44.94 | 45.12 | 44.94 | 45.10 | 37,234 | +0.17(+0.39%) |
Feb 05, 2024 | 44.97 | 44.98 | 44.88 | 44.93 | 252,236 | -0.36(-0.79%) |
Feb 02, 2024 | 45.26 | 45.30 | 45.20 | 45.28 | 45,795 | -0.30(-0.66%) |
Feb 01, 2024 | 45.50 | 45.64 | 45.50 | 45.58 | 24,471 | +0.28(+0.61%) |
Jan 31, 2024 | 45.27 | 45.35 | 45.23 | 45.31 | 45,640 | +0.19(+0.42%) |
Jan 30, 2024 | 45.09 | 45.12 | 45.01 | 45.12 | 13,589 | +0.09(+0.21%) |
Jan 29, 2024 | 44.94 | 45.03 | 44.92 | 45.02 | 23,523 | +0.17(+0.37%) |
Jan 26, 2024 | 44.85 | 44.88 | 44.82 | 44.86 | 14,855 | +0.02(+0.04%) |
Jan 25, 2024 | 44.83 | 44.86 | 44.75 | 44.84 | 33,272 | +0.13(+0.29%) |
Jan 24, 2024 | 44.93 | 44.93 | 44.70 | 44.71 | 157,363 | -0.08(-0.19%) |
Jan 23, 2024 | 44.82 | 44.82 | 44.75 | 44.79 | 85,034 | -0.09(-0.21%) |
Jan 22, 2024 | 44.91 | 44.94 | 44.88 | 44.89 | 19,206 | +0.08(+0.18%) |
Jan 19, 2024 | 44.74 | 44.81 | 44.70 | 44.81 | 15,916 | +0.05(+0.11%) |
Jan 18, 2024 | 44.83 | 44.84 | 44.73 | 44.76 | 12,598 | -0.08(-0.19%) |
Jan 17, 2024 | 44.81 | 44.88 | 44.78 | 44.84 | 9,676 | -0.09(-0.21%) |
Jan 16, 2024 | 45.05 | 45.08 | 44.91 | 44.94 | 37,929 | -0.27(-0.60%) |
Jan 12, 2024 | 45.20 | 45.26 | 45.18 | 45.21 | 15,844 | +0.07(+0.15%) |
Jan 11, 2024 | 44.98 | 45.14 | 44.95 | 45.14 | 14,289 | +0.17(+0.37%) |
Jan 10, 2024 | 45.05 | 45.06 | 44.96 | 44.97 | 30,415 | -0.03(-0.07%) |
Jan 09, 2024 | 44.96 | 45.00 | 44.96 | 45.00 | 23,400 | -0.03(-0.07%) |
Jan 08, 2024 | 44.86 | 45.04 | 44.86 | 45.03 | 24,220 | +0.19(+0.41%) |
Jan 05, 2024 | 44.80 | 45.01 | 44.80 | 44.85 | 22,104 | -0.13(-0.28%) |
Jan 04, 2024 | 44.95 | 45.03 | 44.95 | 44.98 | 19,225 | -0.18(-0.39%) |
Jan 03, 2024 | 44.98 | 45.17 | 44.97 | 45.15 | 13,050 | +0.03(+0.07%) |
Jan 02, 2024 | 45.09 | 45.15 | 45.08 | 45.12 | 25,171 | -0.16(-0.36%) |
Dec 29, 2023 | 45.29 | 45.34 | 45.24 | 45.28 | 14,139 | -0.08(-0.18%) |
Dec 28, 2023 | 45.40 | 45.43 | 45.32 | 45.37 | 21,698 | -0.09(-0.19%) |
Dec 27, 2023 | 45.31 | 45.46 | 45.30 | 45.46 | 23,410 | +0.29(+0.64%) |
Dec 26, 2023 | 45.12 | 45.17 | 45.12 | 45.17 | 15,300 | +0.06(+0.13%) |
Dec 22, 2023 | 45.24 | 45.24 | 45.09 | 45.11 | 28,490 | -0.06(-0.13%) |
Dec 21, 2023 | 45.25 | 45.26 | 45.13 | 45.17 | 19,757 | -0.02(-0.05%) |
Dec 20, 2023 | 45.09 | 45.32 | 45.04 | 45.19 | 25,075 | +0.15(+0.32%) |
Dec 19, 2023 | 44.99 | 45.07 | 44.99 | 45.04 | 25,111 | +0.08(+0.17%) |
Dec 18, 2023 | 44.94 | 44.97 | 44.89 | 44.97 | 19,006 | -0.06(-0.13%) |
Dec 15, 2023 | 44.99 | 45.06 | 44.97 | 45.02 | 11,709 | -0.04(-0.09%) |
Dec 14, 2023 | 44.89 | 45.07 | 44.88 | 45.06 | 35,442 | +0.40(+0.88%) |
Dec 13, 2023 | 44.26 | 44.67 | 44.25 | 44.67 | 26,454 | +0.51(+1.16%) |
Dec 12, 2023 | 44.04 | 44.17 | 44.04 | 44.16 | 15,603 | +0.11(+0.25%) |
Dec 11, 2023 | 44.00 | 44.05 | 43.98 | 44.04 | 8,674 | -0.05(-0.12%) |
Dec 08, 2023 | 44.08 | 44.11 | 43.99 | 44.10 | 22,595 | -0.18(-0.40%) |
Dec 07, 2023 | 44.20 | 44.33 | 44.20 | 44.27 | 31,844 | -0.03(-0.07%) |
Dec 06, 2023 | 44.18 | 44.33 | 44.18 | 44.30 | 31,300 | +0.20(+0.45%) |
Dec 05, 2023 | 43.96 | 44.14 | 43.96 | 44.10 | 14,440 | +0.26(+0.59%) |
Dec 04, 2023 | 43.84 | 43.87 | 43.77 | 43.84 | 28,046 | -0.11(-0.24%) |
Dec 01, 2023 | 43.59 | 43.96 | 43.59 | 43.95 | 19,670 | +0.33(+0.76%) |
Nov 30, 2023 | 43.66 | 43.66 | 43.49 | 43.62 | 21,983 | -0.13(-0.30%) |
Nov 29, 2023 | 43.65 | 43.75 | 43.65 | 43.75 | 49,558 | +0.21(+0.48%) |
Nov 28, 2023 | 43.40 | 43.54 | 43.38 | 43.54 | 30,169 | +0.13(+0.29%) |
Nov 27, 2023 | 43.23 | 43.41 | 43.23 | 43.41 | 254,210 | +0.24(+0.56%) |
Nov 24, 2023 | 43.18 | 43.18 | 43.16 | 43.17 | 10,914 | -0.16(-0.36%) |
Nov 22, 2023 | 43.39 | 43.39 | 43.25 | 43.33 | 31,380 | +0.04(+0.09%) |
Nov 21, 2023 | 43.25 | 43.30 | 43.21 | 43.29 | 8,971 | +0.03(+0.08%) |
Nov 20, 2023 | 43.12 | 43.25 | 43.12 | 43.25 | 20,976 | +0.07(+0.15%) |
Nov 17, 2023 | 43.16 | 43.24 | 43.10 | 43.19 | 38,741 | +0.10(+0.24%) |
Nov 16, 2023 | 43.08 | 43.13 | 43.07 | 43.09 | 20,665 | +0.18(+0.41%) |
Nov 15, 2023 | 42.93 | 42.94 | 42.86 | 42.91 | 321,626 | -0.22(-0.51%) |
Nov 14, 2023 | 43.05 | 43.15 | 43.05 | 43.13 | 34,329 | +0.48(+1.13%) |
Nov 13, 2023 | 42.46 | 42.66 | 42.44 | 42.65 | 24,290 | -0.01(-0.02%) |
Nov 10, 2023 | 42.71 | 42.73 | 42.61 | 42.66 | 301,552 | +0.07(+0.16%) |
Nov 09, 2023 | 42.81 | 43.05 | 42.57 | 42.59 | 34,083 | -0.32(-0.75%) |
Nov 08, 2023 | 42.73 | 42.91 | 42.73 | 42.91 | 362,086 | +0.22(+0.51%) |
Nov 07, 2023 | 42.59 | 42.77 | 42.59 | 42.69 | 30,210 | +0.21(+0.49%) |
Nov 06, 2023 | 42.52 | 42.62 | 42.45 | 42.48 | 60,400 | -0.18(-0.43%) |
Nov 03, 2023 | 42.75 | 42.84 | 42.66 | 42.67 | 65,450 | +0.23(+0.54%) |
Nov 02, 2023 | 42.37 | 42.47 | 42.33 | 42.44 | 27,282 | +0.34(+0.80%) |
Nov 01, 2023 | 41.80 | 42.10 | 41.80 | 42.10 | 20,655 | +0.38(+0.91%) |
Oct 31, 2023 | 41.80 | 41.84 | 41.72 | 41.72 | 24,082 | -0.04(-0.09%) |
Oct 30, 2023 | 41.68 | 41.76 | 41.64 | 41.76 | 27,608 | -0.05(-0.12%) |
Oct 27, 2023 | 41.78 | 41.81 | 41.74 | 41.81 | 18,034 | -0.02(-0.06%) |
Oct 26, 2023 | 41.60 | 41.84 | 41.59 | 41.83 | 17,387 | +0.23(+0.55%) |
Oct 25, 2023 | 41.67 | 41.71 | 41.57 | 41.61 | 21,478 | -0.26(-0.62%) |
Oct 24, 2023 | 41.74 | 41.87 | 41.65 | 41.87 | 35,400 | +0.13(+0.32%) |
Oct 23, 2023 | 41.43 | 41.77 | 41.42 | 41.73 | 47,764 | +0.19(+0.47%) |
Oct 20, 2023 | 41.50 | 41.57 | 41.50 | 41.54 | 20,806 | +0.10(+0.23%) |
Oct 19, 2023 | 41.58 | 41.67 | 41.44 | 41.44 | 35,552 | -0.22(-0.53%) |
Oct 18, 2023 | 41.71 | 41.74 | 41.59 | 41.66 | 13,217 | -0.18(-0.43%) |
Oct 17, 2023 | 41.84 | 41.91 | 41.78 | 41.85 | 18,664 | -0.23(-0.54%) |
Oct 16, 2023 | 42.13 | 42.17 | 41.83 | 42.07 | 18,977 | -0.23(-0.53%) |
Oct 13, 2023 | 42.33 | 42.34 | 42.24 | 42.30 | 16,574 | +0.18(+0.44%) |
Oct 12, 2023 | 42.41 | 42.41 | 42.08 | 42.11 | 32,637 | -0.35(-0.84%) |
Oct 11, 2023 | 42.41 | 42.47 | 42.35 | 42.47 | 36,636 | +0.20(+0.48%) |
Oct 10, 2023 | 42.12 | 42.31 | 42.08 | 42.26 | 36,834 | +0.06(+0.13%) |
Oct 09, 2023 | 42.06 | 42.21 | 42.03 | 42.21 | 21,343 | +0.32(+0.76%) |
Oct 06, 2023 | 41.77 | 41.96 | 41.73 | 41.89 | 45,808 | -0.14(-0.32%) |
Oct 05, 2023 | 42.05 | 42.05 | 42.01 | 42.02 | 28,626 | +0.00(+0.00%) |
Oct 04, 2023 | 41.94 | 42.02 | 41.85 | 42.02 | 28,987 | +0.22(+0.52%) |
Oct 03, 2023 | 42.07 | 42.09 | 41.80 | 41.80 | 23,738 | -0.37(-0.88%) |
Oct 02, 2023 | 42.34 | 42.34 | 42.16 | 42.18 | 44,883 | -0.29(-0.68%) |
Sep 29, 2023 | 42.61 | 42.64 | 42.45 | 42.46 | 17,981 | -0.02(-0.05%) |
Sep 28, 2023 | 42.32 | 42.49 | 42.26 | 42.48 | 29,982 | +0.07(+0.16%) |
Sep 27, 2023 | 42.64 | 42.65 | 42.38 | 42.42 | 35,522 | -0.10(-0.25%) |
Sep 26, 2023 | 42.64 | 42.64 | 42.51 | 42.52 | 27,597 | -0.10(-0.23%) |
Sep 25, 2023 | 42.66 | 42.65 | 42.61 | 42.62 | 26,410 | -0.31(-0.72%) |
Sep 22, 2023 | 42.80 | 42.94 | 42.79 | 42.93 | 46,753 | +0.16(+0.38%) |
Sep 21, 2023 | 42.86 | 42.87 | 42.76 | 42.76 | 45,018 | -0.34(-0.78%) |
Sep 20, 2023 | 43.21 | 43.22 | 43.10 | 43.10 | 57,252 | -0.03(-0.07%) |
Sep 19, 2023 | 43.16 | 43.17 | 43.10 | 43.13 | 49,927 | -0.08(-0.18%) |
Sep 18, 2023 | 43.13 | 43.21 | 43.11 | 43.21 | 18,090 | +0.06(+0.13%) |
Sep 15, 2023 | 43.21 | 43.21 | 43.15 | 43.15 | 13,166 | -0.12(-0.27%) |
Sep 14, 2023 | 43.32 | 43.32 | 43.22 | 43.26 | 70,306 | -0.05(-0.11%) |
Sep 13, 2023 | 43.22 | 43.33 | 43.22 | 43.31 | 17,057 | +0.13(+0.31%) |
Sep 12, 2023 | 43.20 | 43.24 | 43.18 | 43.18 | 71,873 | -0.02(-0.04%) |
Sep 11, 2023 | 43.22 | 43.24 | 43.19 | 43.20 | 23,770 | -0.08(-0.19%) |
Sep 08, 2023 | 43.31 | 43.35 | 43.25 | 43.28 | 10,919 | +0.05(+0.13%) |
Sep 07, 2023 | 43.19 | 43.23 | 43.16 | 43.22 | 17,847 | +0.06(+0.15%) |
Sep 06, 2023 | 43.21 | 43.21 | 43.12 | 43.16 | 14,292 | -0.01(-0.02%) |
Sep 05, 2023 | 43.29 | 43.29 | 43.17 | 43.17 | 22,541 | -0.23(-0.52%) |
Sep 01, 2023 | 43.55 | 43.55 | 43.37 | 43.39 | 18,627 | -0.20(-0.47%) |
Aug 31, 2023 | 43.57 | 43.62 | 43.57 | 43.60 | 19,804 | +0.08(+0.19%) |
Aug 30, 2023 | 43.53 | 43.55 | 43.51 | 43.52 | 8,167 | +0.00(+0.01%) |
Aug 29, 2023 | 43.27 | 43.51 | 43.27 | 43.51 | 23,829 | +0.24(+0.55%) |
Aug 28, 2023 | 43.26 | 43.28 | 43.23 | 43.27 | 6,184 | +0.06(+0.13%) |
Aug 25, 2023 | 43.16 | 43.22 | 43.12 | 43.22 | 74,749 | +0.03(+0.07%) |
Aug 24, 2023 | 43.24 | 43.27 | 43.18 | 43.19 | 12,864 | -0.05(-0.11%) |
Aug 23, 2023 | 43.07 | 43.24 | 43.06 | 43.24 | 34,725 | +0.36(+0.85%) |
Aug 22, 2023 | 42.79 | 42.90 | 42.79 | 42.87 | 12,192 | +0.07(+0.16%) |
Aug 21, 2023 | 42.87 | 42.88 | 42.76 | 42.80 | 13,436 | -0.20(-0.47%) |
Aug 18, 2023 | 42.96 | 43.04 | 42.96 | 43.01 | 12,244 | +0.09(+0.21%) |
Aug 17, 2023 | 42.96 | 42.96 | 42.86 | 42.91 | 13,286 | -0.08(-0.19%) |
Aug 16, 2023 | 43.08 | 43.17 | 43.00 | 43.00 | 291,326 | -0.12(-0.28%) |
Aug 15, 2023 | 43.13 | 43.21 | 43.11 | 43.12 | 17,047 | -0.11(-0.24%) |
Aug 14, 2023 | 43.18 | 43.30 | 43.17 | 43.23 | 37,466 | -0.04(-0.10%) |
Aug 11, 2023 | 43.28 | 43.35 | 43.26 | 43.27 | 25,134 | -0.13(-0.30%) |
Aug 10, 2023 | 43.64 | 43.68 | 43.40 | 43.40 | 15,182 | -0.24(-0.54%) |
Aug 09, 2023 | 43.58 | 43.65 | 43.58 | 43.64 | 24,817 | +0.06(+0.14%) |
Aug 08, 2023 | 43.65 | 43.65 | 43.55 | 43.57 | 15,045 | +0.16(+0.38%) |
Aug 07, 2023 | 43.42 | 43.45 | 43.37 | 43.41 | 25,839 | -0.11(-0.24%) |
Aug 04, 2023 | 43.36 | 43.54 | 43.36 | 43.52 | 23,983 | +0.39(+0.91%) |
Aug 03, 2023 | 43.17 | 43.18 | 43.08 | 43.12 | 27,614 | -0.35(-0.80%) |
Aug 02, 2023 | 43.48 | 43.48 | 43.37 | 43.47 | 695,704 | -0.16(-0.37%) |
Aug 01, 2023 | 43.72 | 43.73 | 43.59 | 43.63 | 32,102 | -0.22(-0.49%) |
Jul 31, 2023 | 43.82 | 43.91 | 43.82 | 43.85 | 28,224 | +0.02(+0.04%) |
Jul 28, 2023 | 43.74 | 43.83 | 43.72 | 43.83 | 14,631 | +0.14(+0.32%) |
Jul 27, 2023 | 43.89 | 43.89 | 43.67 | 43.69 | 13,539 | -0.31(-0.71%) |
Jul 26, 2023 | 43.99 | 44.02 | 43.94 | 44.00 | 17,253 | +0.09(+0.20%) |
Jul 25, 2023 | 43.88 | 43.93 | 43.88 | 43.91 | 6,524 | -0.06(-0.14%) |
Jul 24, 2023 | 44.06 | 44.08 | 43.97 | 43.97 | 7,061 | -0.06(-0.13%) |
Jul 21, 2023 | 44.06 | 44.08 | 44.02 | 44.03 | 11,832 | +0.03(+0.07%) |
Jul 20, 2023 | 44.10 | 44.10 | 43.94 | 44.00 | 12,516 | -0.20(-0.46%) |
Jul 19, 2023 | 44.13 | 44.22 | 44.10 | 44.20 | 195,887 | +0.15(+0.35%) |
Jul 18, 2023 | 44.10 | 44.13 | 44.05 | 44.05 | 27,474 | +0.05(+0.10%) |
Jul 17, 2023 | 43.98 | 44.01 | 43.94 | 44.00 | 19,504 | +0.02(+0.06%) |
Jul 14, 2023 | 44.07 | 44.11 | 43.97 | 43.98 | 101,346 | -0.13(-0.30%) |
Jul 13, 2023 | 44.01 | 44.13 | 43.99 | 44.11 | 68,468 | +0.25(+0.56%) |
Jul 12, 2023 | 43.75 | 43.88 | 43.72 | 43.87 | 130,132 | +0.32(+0.74%) |
Jul 11, 2023 | 43.50 | 43.58 | 43.48 | 43.54 | 41,093 | +0.07(+0.17%) |
Jul 10, 2023 | 43.39 | 43.49 | 43.38 | 43.47 | 12,484 | +0.11(+0.25%) |
Jul 07, 2023 | 43.42 | 43.64 | 43.36 | 43.36 | 37,693 | -0.11(-0.24%) |
Jul 06, 2023 | 43.49 | 43.52 | 43.39 | 43.46 | 16,312 | -0.19(-0.44%) |
Jul 05, 2023 | 43.79 | 43.81 | 43.64 | 43.66 | 18,467 | -0.19(-0.43%) |
Jul 03, 2023 | 43.94 | 43.99 | 43.84 | 43.85 | 14,010 | -0.09(-0.20%) |
Jun 30, 2023 | 43.86 | 43.94 | 43.83 | 43.93 | 22,859 | +0.11(+0.26%) |
Jun 29, 2023 | 43.94 | 43.94 | 43.79 | 43.82 | 49,366 | -0.25(-0.58%) |
Jun 28, 2023 | 44.03 | 44.08 | 43.97 | 44.07 | 10,841 | +0.09(+0.21%) |
Jun 27, 2023 | 44.06 | 44.10 | 43.93 | 43.98 | 32,049 | -0.04(-0.08%) |
Jun 26, 2023 | 44.01 | 44.06 | 43.97 | 44.02 | 142,367 | +0.09(+0.19%) |
Jun 23, 2023 | 44.03 | 44.03 | 43.91 | 43.93 | 29,814 | +0.08(+0.17%) |
Jun 22, 2023 | 43.92 | 43.97 | 43.84 | 43.85 | 16,653 | -0.17(-0.38%) |
Jun 21, 2023 | 43.90 | 44.03 | 43.87 | 44.02 | 18,503 | +0.04(+0.10%) |
Jun 20, 2023 | 43.94 | 44.02 | 43.94 | 43.98 | 18,565 | +0.08(+0.17%) |
Jun 16, 2023 | 43.87 | 43.91 | 43.82 | 43.90 | 12,064 | -0.05(-0.10%) |