Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.32 | 46.41 | 46.29 | 46.41 | 194,726 | +0.10(+0.22%) |
May 23, 2024 | 46.49 | 46.49 | 46.28 | 46.31 | 188,472 | -0.18(-0.39%) |
May 22, 2024 | 46.43 | 46.52 | 46.42 | 46.49 | 825,346 | -0.04(-0.09%) |
May 21, 2024 | 46.52 | 46.56 | 46.50 | 46.53 | 162,430 | +0.09(+0.19%) |
May 20, 2024 | 46.44 | 46.47 | 46.42 | 46.44 | 105,666 | -0.05(-0.11%) |
May 17, 2024 | 46.55 | 46.59 | 46.47 | 46.49 | 178,523 | -0.11(-0.24%) |
May 16, 2024 | 46.71 | 46.71 | 46.59 | 46.60 | 205,961 | -0.07(-0.15%) |
May 15, 2024 | 46.65 | 46.72 | 46.58 | 46.67 | 140,771 | +0.28(+0.60%) |
May 14, 2024 | 46.36 | 46.41 | 46.31 | 46.39 | 147,507 | +0.15(+0.32%) |
May 13, 2024 | 46.32 | 46.33 | 46.24 | 46.24 | 113,992 | +0.02(+0.04%) |
May 10, 2024 | 46.25 | 46.26 | 46.18 | 46.22 | 194,490 | -0.10(-0.22%) |
May 09, 2024 | 46.19 | 46.37 | 46.19 | 46.32 | 242,798 | +0.08(+0.17%) |
May 08, 2024 | 46.26 | 46.27 | 46.22 | 46.24 | 397,929 | -0.08(-0.17%) |
May 07, 2024 | 46.36 | 46.42 | 46.29 | 46.32 | 181,654 | +0.10(+0.22%) |
May 06, 2024 | 46.19 | 46.27 | 46.17 | 46.22 | 355,077 | +0.05(+0.11%) |
May 03, 2024 | 46.23 | 46.32 | 46.07 | 46.17 | 297,333 | +0.21(+0.46%) |
May 02, 2024 | 45.77 | 45.97 | 45.72 | 45.96 | 253,531 | +0.21(+0.46%) |
May 01, 2024 | 45.68 | 45.89 | 45.64 | 45.75 | 254,912 | +0.17(+0.37%) |
Apr 30, 2024 | 45.64 | 45.71 | 45.56 | 45.58 | 291,839 | -0.20(-0.44%) |
Apr 29, 2024 | 45.72 | 45.81 | 45.70 | 45.78 | 199,594 | +0.13(+0.28%) |
Apr 26, 2024 | 45.61 | 45.70 | 45.61 | 45.65 | 247,485 | +0.15(+0.33%) |
Apr 25, 2024 | 45.45 | 45.55 | 45.40 | 45.50 | 309,324 | -0.18(-0.39%) |
Apr 24, 2024 | 45.71 | 45.71 | 45.57 | 45.68 | 201,849 | -0.12(-0.26%) |
Apr 23, 2024 | 45.65 | 45.88 | 45.64 | 45.80 | 156,081 | +0.11(+0.24%) |
Apr 22, 2024 | 45.65 | 45.74 | 45.64 | 45.69 | 148,158 | +0.02(+0.04%) |
Apr 19, 2024 | 45.70 | 45.72 | 45.64 | 45.67 | 151,854 | +0.02(+0.04%) |
Apr 18, 2024 | 45.75 | 45.76 | 45.59 | 45.65 | 197,000 | -0.11(-0.24%) |
Apr 17, 2024 | 45.67 | 45.77 | 45.60 | 45.76 | 251,861 | +0.22(+0.48%) |
Apr 16, 2024 | 45.48 | 45.56 | 45.46 | 45.54 | 143,449 | -0.12(-0.26%) |
Apr 15, 2024 | 45.75 | 45.75 | 45.59 | 45.66 | 261,778 | -0.31(-0.67%) |
Apr 12, 2024 | 46.00 | 46.06 | 45.95 | 45.97 | 218,075 | +0.12(+0.26%) |
Apr 11, 2024 | 45.97 | 45.97 | 45.77 | 45.85 | 234,474 | -0.01(-0.02%) |
Apr 10, 2024 | 46.08 | 46.09 | 45.85 | 45.86 | 271,257 | -0.53(-1.14%) |
Apr 09, 2024 | 46.38 | 46.44 | 46.37 | 46.39 | 156,424 | +0.13(+0.28%) |
Apr 08, 2024 | 46.28 | 46.29 | 46.21 | 46.26 | 360,039 | -0.02(-0.04%) |
Apr 05, 2024 | 46.34 | 46.43 | 46.28 | 46.28 | 170,149 | -0.23(-0.49%) |
Apr 04, 2024 | 46.48 | 46.52 | 46.41 | 46.51 | 236,100 | +0.10(+0.21%) |
Apr 03, 2024 | 46.24 | 46.42 | 46.21 | 46.41 | 254,702 | +0.01(+0.02%) |
Apr 02, 2024 | 46.29 | 46.40 | 46.23 | 46.40 | 295,105 | -0.04(-0.09%) |
Apr 01, 2024 | 46.59 | 46.59 | 46.39 | 46.44 | 430,041 | -0.32(-0.68%) |
Mar 28, 2024 | 46.77 | 46.81 | 46.70 | 46.75 | 386,401 | -0.06(-0.13%) |
Mar 27, 2024 | 46.68 | 46.81 | 46.68 | 46.81 | 184,461 | +0.16(+0.34%) |
Mar 26, 2024 | 46.61 | 46.65 | 46.56 | 46.65 | 228,389 | +0.03(+0.06%) |
Mar 25, 2024 | 46.65 | 46.66 | 46.58 | 46.63 | 346,344 | -0.05(-0.11%) |
Mar 22, 2024 | 46.72 | 46.72 | 46.65 | 46.67 | 141,687 | +0.13(+0.28%) |
Mar 21, 2024 | 46.61 | 46.62 | 46.50 | 46.55 | 208,541 | +0.03(+0.06%) |
Mar 20, 2024 | 46.44 | 46.67 | 46.38 | 46.52 | 239,892 | +0.10(+0.21%) |
Mar 19, 2024 | 46.38 | 46.45 | 46.36 | 46.42 | 300,077 | +0.11(+0.24%) |
Mar 18, 2024 | 46.34 | 46.36 | 46.27 | 46.31 | 184,294 | -0.06(-0.13%) |
Mar 15, 2024 | 46.35 | 46.38 | 46.31 | 46.37 | 312,858 | +0.01(+0.02%) |
Mar 14, 2024 | 46.54 | 46.54 | 46.35 | 46.36 | 1,656,306 | -0.31(-0.66%) |
Mar 13, 2024 | 46.70 | 46.75 | 46.66 | 46.66 | 158,048 | -0.10(-0.21%) |
Mar 12, 2024 | 46.79 | 46.81 | 46.70 | 46.76 | 162,968 | -0.10(-0.21%) |
Mar 11, 2024 | 46.92 | 46.93 | 46.85 | 46.86 | 147,745 | -0.09(-0.19%) |
Mar 08, 2024 | 46.94 | 47.01 | 46.90 | 46.95 | 219,243 | +0.09(+0.19%) |
Mar 07, 2024 | 46.90 | 46.91 | 46.77 | 46.86 | 163,878 | +0.07(+0.15%) |
Mar 06, 2024 | 46.77 | 46.87 | 46.75 | 46.79 | 276,047 | +0.08(+0.17%) |
Mar 05, 2024 | 46.63 | 46.73 | 46.61 | 46.71 | 234,289 | +0.26(+0.56%) |
Mar 04, 2024 | 46.45 | 46.52 | 46.44 | 46.46 | 277,196 | -0.09(-0.19%) |
Mar 01, 2024 | 46.31 | 46.58 | 46.23 | 46.55 | 198,930 | +0.17(+0.38%) |
Feb 29, 2024 | 46.37 | 46.45 | 46.33 | 46.37 | 220,309 | +0.08(+0.17%) |
Feb 28, 2024 | 46.17 | 46.29 | 46.17 | 46.29 | 202,100 | +0.14(+0.30%) |
Feb 27, 2024 | 46.23 | 46.28 | 46.15 | 46.15 | 212,620 | -0.10(-0.21%) |
Feb 26, 2024 | 46.31 | 46.31 | 46.16 | 46.25 | 247,284 | -0.09(-0.19%) |
Feb 23, 2024 | 46.15 | 46.37 | 46.15 | 46.34 | 174,571 | +0.20(+0.43%) |
Feb 22, 2024 | 46.09 | 46.19 | 46.09 | 46.14 | 267,843 | +0.04(+0.09%) |
Feb 21, 2024 | 46.29 | 46.30 | 46.10 | 46.10 | 185,431 | -0.24(-0.51%) |
Feb 20, 2024 | 46.27 | 46.36 | 46.23 | 46.34 | 208,211 | +0.11(+0.24%) |
Feb 16, 2024 | 46.17 | 46.24 | 46.14 | 46.23 | 368,632 | -0.18(-0.38%) |
Feb 15, 2024 | 46.40 | 46.43 | 46.29 | 46.41 | 1,122,570 | +0.16(+0.34%) |
Feb 14, 2024 | 46.08 | 46.27 | 46.08 | 46.25 | 278,231 | +0.16(+0.34%) |
Feb 13, 2024 | 46.17 | 46.41 | 46.05 | 46.09 | 393,061 | -0.38(-0.81%) |
Feb 12, 2024 | 46.53 | 46.55 | 46.44 | 46.47 | 327,519 | +0.00(+0.00%) |
Feb 09, 2024 | 46.41 | 46.49 | 46.41 | 46.47 | 177,051 | -0.04(-0.09%) |
Feb 08, 2024 | 46.56 | 46.58 | 46.48 | 46.51 | 186,291 | -0.11(-0.23%) |
Feb 07, 2024 | 46.67 | 46.80 | 46.62 | 46.62 | 229,200 | -0.13(-0.28%) |
Feb 06, 2024 | 46.56 | 46.75 | 46.56 | 46.75 | 223,369 | +0.26(+0.55%) |
Feb 05, 2024 | 46.62 | 46.66 | 46.45 | 46.49 | 259,328 | -0.41(-0.87%) |
Feb 02, 2024 | 46.91 | 46.98 | 46.80 | 46.90 | 351,467 | -0.39(-0.82%) |
Feb 01, 2024 | 47.24 | 47.42 | 47.19 | 47.28 | 182,605 | +0.27(+0.57%) |
Jan 31, 2024 | 47.03 | 47.13 | 46.92 | 47.01 | 276,657 | +0.17(+0.36%) |
Jan 30, 2024 | 46.82 | 46.87 | 46.68 | 46.85 | 195,186 | +0.08(+0.17%) |
Jan 29, 2024 | 46.69 | 46.79 | 46.65 | 46.77 | 212,491 | +0.21(+0.45%) |
Jan 26, 2024 | 46.61 | 46.64 | 46.53 | 46.56 | 251,541 | -0.10(-0.21%) |
Jan 25, 2024 | 46.59 | 46.66 | 46.54 | 46.66 | 669,393 | +0.23(+0.49%) |
Jan 24, 2024 | 46.67 | 46.68 | 46.40 | 46.43 | 708,130 | -0.11(-0.23%) |
Jan 23, 2024 | 46.51 | 46.55 | 46.46 | 46.54 | 214,094 | -0.06(-0.13%) |
Jan 22, 2024 | 46.64 | 46.71 | 46.60 | 46.60 | 199,647 | +0.08(+0.18%) |
Jan 19, 2024 | 46.50 | 46.53 | 46.39 | 46.52 | 259,887 | -0.01(-0.03%) |
Jan 18, 2024 | 46.60 | 46.66 | 46.49 | 46.53 | 170,682 | -0.15(-0.32%) |
Jan 17, 2024 | 46.64 | 46.68 | 46.52 | 46.68 | 197,201 | -0.05(-0.11%) |
Jan 16, 2024 | 46.92 | 46.94 | 46.66 | 46.73 | 278,895 | -0.32(-0.67%) |
Jan 12, 2024 | 47.05 | 47.16 | 47.00 | 47.04 | 226,856 | +0.10(+0.21%) |
Jan 11, 2024 | 46.80 | 47.00 | 46.72 | 46.95 | 334,926 | +0.24(+0.51%) |
Jan 10, 2024 | 46.87 | 46.90 | 46.68 | 46.71 | 418,282 | -0.03(-0.06%) |
Jan 09, 2024 | 46.72 | 46.83 | 46.72 | 46.74 | 239,953 | -0.06(-0.13%) |
Jan 08, 2024 | 46.67 | 46.86 | 46.64 | 46.80 | 379,106 | +0.17(+0.36%) |
Jan 05, 2024 | 46.57 | 46.85 | 46.56 | 46.63 | 538,361 | -0.11(-0.23%) |
Jan 04, 2024 | 46.70 | 46.79 | 46.67 | 46.74 | 336,827 | -0.20(-0.42%) |
Jan 03, 2024 | 46.73 | 46.96 | 46.67 | 46.94 | 521,605 | +0.04(+0.08%) |
Jan 02, 2024 | 46.90 | 46.98 | 46.88 | 46.90 | 664,552 | -0.24(-0.50%) |
Dec 29, 2023 | 47.11 | 47.23 | 47.09 | 47.13 | 361,732 | -0.09(-0.19%) |
Dec 28, 2023 | 47.24 | 47.33 | 47.16 | 47.22 | 399,247 | -0.10(-0.21%) |
Dec 27, 2023 | 47.18 | 47.35 | 47.14 | 47.32 | 345,925 | +0.28(+0.59%) |
Dec 26, 2023 | 46.97 | 47.05 | 46.96 | 47.04 | 270,468 | +0.08(+0.17%) |
Dec 22, 2023 | 47.04 | 47.05 | 46.93 | 46.97 | 317,161 | -0.06(-0.13%) |
Dec 21, 2023 | 47.08 | 47.12 | 46.94 | 47.02 | 209,421 | +0.01(+0.03%) |
Dec 20, 2023 | 46.96 | 47.03 | 46.87 | 47.01 | 227,964 | +0.14(+0.31%) |
Dec 19, 2023 | 46.82 | 46.92 | 46.81 | 46.87 | 216,774 | +0.08(+0.17%) |
Dec 18, 2023 | 46.77 | 46.80 | 46.73 | 46.79 | 529,582 | -0.06(-0.13%) |
Dec 15, 2023 | 46.89 | 46.97 | 46.83 | 46.85 | 375,540 | -0.10(-0.21%) |
Dec 14, 2023 | 46.84 | 47.03 | 46.83 | 46.95 | 285,696 | +0.38(+0.82%) |
Dec 13, 2023 | 46.09 | 46.61 | 46.07 | 46.57 | 224,232 | +0.60(+1.31%) |
Dec 12, 2023 | 45.86 | 46.00 | 45.85 | 45.97 | 255,707 | +0.11(+0.24%) |
Dec 11, 2023 | 45.82 | 45.90 | 45.73 | 45.86 | 382,750 | +0.02(+0.04%) |
Dec 08, 2023 | 45.91 | 45.98 | 45.81 | 45.84 | 629,804 | -0.28(-0.60%) |
Dec 07, 2023 | 46.06 | 46.21 | 46.03 | 46.11 | 245,520 | -0.02(-0.04%) |
Dec 06, 2023 | 46.04 | 46.17 | 46.00 | 46.13 | 880,533 | +0.20(+0.43%) |
Dec 05, 2023 | 45.83 | 46.00 | 45.83 | 45.94 | 559,560 | +0.23(+0.50%) |
Dec 04, 2023 | 45.68 | 45.78 | 45.61 | 45.71 | 338,311 | -0.15(-0.32%) |
Dec 01, 2023 | 45.42 | 45.86 | 45.42 | 45.86 | 177,528 | +0.41(+0.91%) |
Nov 30, 2023 | 45.52 | 45.52 | 45.39 | 45.45 | 274,050 | -0.17(-0.37%) |
Nov 29, 2023 | 45.54 | 45.64 | 45.49 | 45.61 | 280,023 | +0.24(+0.52%) |
Nov 28, 2023 | 45.11 | 45.38 | 45.11 | 45.38 | 207,154 | +0.19(+0.41%) |
Nov 27, 2023 | 45.00 | 45.19 | 45.00 | 45.19 | 213,777 | +0.23(+0.50%) |
Nov 24, 2023 | 44.94 | 44.97 | 44.90 | 44.97 | 76,880 | -0.13(-0.29%) |
Nov 22, 2023 | 45.14 | 45.17 | 45.01 | 45.10 | 161,992 | +0.06(+0.14%) |
Nov 21, 2023 | 45.02 | 45.12 | 44.97 | 45.03 | 188,193 | +0.02(+0.04%) |
Nov 20, 2023 | 44.92 | 45.03 | 44.87 | 45.01 | 289,990 | +0.09(+0.20%) |
Nov 17, 2023 | 44.93 | 45.00 | 44.86 | 44.93 | 370,067 | +0.05(+0.11%) |
Nov 16, 2023 | 44.83 | 44.92 | 44.80 | 44.88 | 202,241 | +0.24(+0.53%) |
Nov 15, 2023 | 44.66 | 44.68 | 44.58 | 44.64 | 327,010 | -0.10(-0.22%) |
Nov 14, 2023 | 44.84 | 44.90 | 44.74 | 44.74 | 327,041 | +0.41(+0.93%) |
Nov 13, 2023 | 44.14 | 44.35 | 44.13 | 44.33 | 184,442 | +0.05(+0.11%) |
Nov 10, 2023 | 44.46 | 44.46 | 44.28 | 44.28 | 227,327 | +0.00(+0.00%) |
Nov 09, 2023 | 44.59 | 44.59 | 44.25 | 44.28 | 253,178 | -0.32(-0.73%) |
Nov 08, 2023 | 44.47 | 44.66 | 44.47 | 44.60 | 275,159 | +0.15(+0.33%) |
Nov 07, 2023 | 44.36 | 44.54 | 44.33 | 44.45 | 272,849 | +0.21(+0.47%) |
Nov 06, 2023 | 44.37 | 44.37 | 44.20 | 44.25 | 211,643 | -0.23(-0.51%) |
Nov 03, 2023 | 44.60 | 44.67 | 44.45 | 44.47 | 260,993 | +0.28(+0.64%) |
Nov 02, 2023 | 44.20 | 44.26 | 44.09 | 44.19 | 224,874 | +0.29(+0.67%) |
Nov 01, 2023 | 43.59 | 43.92 | 43.58 | 43.90 | 216,614 | +0.40(+0.93%) |
Oct 31, 2023 | 43.54 | 43.59 | 43.45 | 43.49 | 222,603 | -0.01(-0.02%) |
Oct 30, 2023 | 43.44 | 43.55 | 43.37 | 43.50 | 187,476 | -0.16(-0.36%) |
Oct 27, 2023 | 43.57 | 43.66 | 43.49 | 43.66 | 179,395 | +0.11(+0.25%) |
Oct 26, 2023 | 43.34 | 43.60 | 43.34 | 43.55 | 225,195 | +0.25(+0.59%) |
Oct 25, 2023 | 43.44 | 43.44 | 43.25 | 43.30 | 226,432 | -0.33(-0.76%) |
Oct 24, 2023 | 43.51 | 43.63 | 43.42 | 43.63 | 964,692 | +0.14(+0.32%) |
Oct 23, 2023 | 43.17 | 43.54 | 43.10 | 43.49 | 358,858 | +0.17(+0.38%) |
Oct 20, 2023 | 43.27 | 43.37 | 43.27 | 43.32 | 274,318 | +0.18(+0.42%) |
Oct 19, 2023 | 43.25 | 43.39 | 43.14 | 43.14 | 900,610 | -0.17(-0.40%) |
Oct 18, 2023 | 43.46 | 43.49 | 43.28 | 43.31 | 376,379 | -0.23(-0.54%) |
Oct 17, 2023 | 43.56 | 43.64 | 43.48 | 43.55 | 787,348 | -0.30(-0.69%) |
Oct 16, 2023 | 43.93 | 43.94 | 43.82 | 43.85 | 163,175 | -0.22(-0.49%) |
Oct 13, 2023 | 44.15 | 44.15 | 44.03 | 44.07 | 172,225 | +0.12(+0.27%) |
Oct 12, 2023 | 44.22 | 44.22 | 43.87 | 43.95 | 270,621 | -0.33(-0.75%) |
Oct 11, 2023 | 44.20 | 44.30 | 44.16 | 44.28 | 412,715 | +0.18(+0.40%) |
Oct 10, 2023 | 43.97 | 44.18 | 43.88 | 44.11 | 254,087 | -0.02(-0.04%) |
Oct 09, 2023 | 43.90 | 44.13 | 43.86 | 44.13 | 213,702 | +0.47(+1.08%) |
Oct 06, 2023 | 43.54 | 43.77 | 43.49 | 43.66 | 356,709 | -0.20(-0.45%) |
Oct 05, 2023 | 43.86 | 43.88 | 43.79 | 43.85 | 172,876 | +0.05(+0.11%) |
Oct 04, 2023 | 43.66 | 43.83 | 43.58 | 43.80 | 357,404 | +0.29(+0.67%) |
Oct 03, 2023 | 43.76 | 43.83 | 43.48 | 43.51 | 387,980 | -0.34(-0.78%) |
Oct 02, 2023 | 43.99 | 44.04 | 43.84 | 43.85 | 175,906 | -0.33(-0.74%) |
Sep 29, 2023 | 44.37 | 44.40 | 44.13 | 44.18 | 311,613 | +0.00(+0.00%) |
Sep 28, 2023 | 43.97 | 44.22 | 43.92 | 44.18 | 530,089 | +0.10(+0.22%) |
Sep 27, 2023 | 44.38 | 44.39 | 44.00 | 44.08 | 347,256 | -0.16(-0.35%) |
Sep 26, 2023 | 44.47 | 44.47 | 44.22 | 44.24 | 619,934 | -0.09(-0.20%) |
Sep 25, 2023 | 44.40 | 44.36 | 44.29 | 44.33 | 3,306,558 | -0.31(-0.70%) |
Sep 22, 2023 | 44.52 | 44.66 | 44.51 | 44.64 | 694,801 | +0.20(+0.46%) |
Sep 21, 2023 | 44.52 | 44.52 | 44.43 | 44.43 | 304,115 | -0.32(-0.72%) |
Sep 20, 2023 | 44.88 | 44.93 | 44.73 | 44.75 | 572,843 | -0.03(-0.07%) |
Sep 19, 2023 | 44.86 | 44.89 | 44.78 | 44.78 | 275,944 | -0.11(-0.24%) |
Sep 18, 2023 | 44.79 | 44.92 | 44.79 | 44.89 | 830,723 | +0.05(+0.11%) |
Sep 15, 2023 | 44.92 | 44.93 | 44.84 | 44.84 | 339,663 | -0.12(-0.26%) |
Sep 14, 2023 | 45.06 | 45.07 | 44.93 | 44.96 | 149,365 | -0.05(-0.11%) |
Sep 13, 2023 | 44.91 | 45.06 | 44.91 | 45.01 | 227,566 | +0.06(+0.13%) |
Sep 12, 2023 | 44.99 | 44.99 | 44.88 | 44.95 | 153,065 | +0.03(+0.07%) |
Sep 11, 2023 | 44.92 | 44.96 | 44.89 | 44.92 | 132,529 | -0.06(-0.13%) |
Sep 08, 2023 | 45.07 | 45.10 | 44.97 | 44.98 | 180,979 | +0.02(+0.04%) |
Sep 07, 2023 | 44.93 | 44.99 | 44.86 | 44.96 | 286,688 | +0.12(+0.26%) |
Sep 06, 2023 | 44.93 | 44.93 | 44.77 | 44.84 | 208,652 | -0.01(-0.02%) |
Sep 05, 2023 | 45.03 | 45.03 | 44.85 | 44.85 | 209,309 | -0.27(-0.61%) |
Sep 01, 2023 | 45.35 | 45.35 | 45.09 | 45.13 | 400,929 | -0.21(-0.46%) |
Aug 31, 2023 | 45.34 | 45.41 | 45.31 | 45.34 | 182,261 | +0.07(+0.15%) |
Aug 30, 2023 | 45.34 | 45.35 | 45.26 | 45.27 | 148,916 | -0.01(-0.02%) |
Aug 29, 2023 | 44.95 | 45.30 | 44.92 | 45.28 | 216,516 | +0.26(+0.58%) |
Aug 28, 2023 | 45.06 | 45.06 | 44.93 | 45.01 | 179,203 | +0.07(+0.15%) |
Aug 25, 2023 | 44.88 | 44.99 | 44.77 | 44.95 | 171,869 | +0.02(+0.04%) |
Aug 24, 2023 | 44.96 | 45.00 | 44.90 | 44.93 | 174,679 | -0.09(-0.19%) |
Aug 23, 2023 | 44.87 | 45.02 | 44.85 | 45.01 | 226,869 | +0.39(+0.88%) |
Aug 22, 2023 | 44.60 | 44.65 | 44.53 | 44.62 | 192,100 | +0.05(+0.12%) |
Aug 21, 2023 | 44.63 | 44.63 | 44.50 | 44.57 | 449,200 | -0.23(-0.52%) |
Aug 18, 2023 | 44.73 | 44.85 | 44.71 | 44.80 | 155,817 | +0.11(+0.24%) |
Aug 17, 2023 | 44.73 | 44.76 | 44.60 | 44.69 | 321,290 | -0.05(-0.11%) |
Aug 16, 2023 | 44.86 | 44.94 | 44.72 | 44.74 | 299,585 | -0.12(-0.26%) |
Aug 15, 2023 | 44.87 | 45.01 | 44.85 | 44.86 | 226,220 | -0.09(-0.19%) |
Aug 14, 2023 | 44.97 | 45.06 | 44.89 | 44.95 | 149,859 | -0.09(-0.19%) |
Aug 11, 2023 | 45.03 | 45.16 | 45.00 | 45.03 | 213,767 | -0.15(-0.32%) |
Aug 10, 2023 | 45.46 | 45.54 | 45.18 | 45.18 | 194,361 | -0.26(-0.58%) |
Aug 09, 2023 | 45.41 | 45.48 | 45.39 | 45.44 | 1,055,455 | +0.03(+0.06%) |
Aug 08, 2023 | 45.40 | 45.50 | 45.36 | 45.41 | 161,872 | +0.16(+0.34%) |
Aug 07, 2023 | 45.29 | 45.30 | 45.20 | 45.26 | 146,328 | -0.06(-0.13%) |
Aug 04, 2023 | 45.09 | 45.34 | 45.09 | 45.32 | 201,826 | +0.37(+0.82%) |
Aug 03, 2023 | 44.95 | 44.99 | 44.88 | 44.95 | 194,461 | -0.28(-0.62%) |
Aug 02, 2023 | 45.23 | 45.25 | 45.09 | 45.23 | 272,542 | -0.13(-0.28%) |
Aug 01, 2023 | 45.43 | 45.46 | 45.31 | 45.35 | 176,417 | -0.25(-0.55%) |
Jul 31, 2023 | 45.59 | 45.70 | 45.57 | 45.61 | 400,471 | +0.04(+0.09%) |
Jul 28, 2023 | 45.48 | 45.59 | 45.47 | 45.57 | 117,006 | +0.16(+0.34%) |
Jul 27, 2023 | 45.74 | 45.75 | 45.37 | 45.41 | 166,397 | -0.45(-0.97%) |
Jul 26, 2023 | 45.76 | 45.86 | 45.67 | 45.86 | 393,244 | +0.19(+0.42%) |
Jul 25, 2023 | 45.60 | 45.69 | 45.59 | 45.66 | 203,874 | -0.04(-0.08%) |
Jul 24, 2023 | 45.82 | 45.86 | 45.70 | 45.70 | 167,530 | -0.08(-0.17%) |
Jul 21, 2023 | 45.84 | 45.87 | 45.76 | 45.78 | 1,144,971 | -0.02(-0.04%) |
Jul 20, 2023 | 45.82 | 45.82 | 45.66 | 45.80 | 982,945 | -0.19(-0.42%) |
Jul 19, 2023 | 45.95 | 46.01 | 45.89 | 45.99 | 707,245 | +0.14(+0.30%) |
Jul 18, 2023 | 45.95 | 45.98 | 45.84 | 45.86 | 139,511 | +0.06(+0.13%) |
Jul 17, 2023 | 45.75 | 45.83 | 45.70 | 45.80 | 129,884 | +0.06(+0.13%) |
Jul 14, 2023 | 45.89 | 45.91 | 45.74 | 45.74 | 128,252 | -0.22(-0.49%) |
Jul 13, 2023 | 45.86 | 45.98 | 45.83 | 45.97 | 215,729 | +0.28(+0.62%) |
Jul 12, 2023 | 45.55 | 45.71 | 45.52 | 45.68 | 219,228 | +0.35(+0.77%) |
Jul 11, 2023 | 45.34 | 45.37 | 45.24 | 45.34 | 128,628 | +0.10(+0.21%) |
Jul 10, 2023 | 45.12 | 45.29 | 45.10 | 45.24 | 220,745 | +0.16(+0.34%) |
Jul 07, 2023 | 45.03 | 45.20 | 45.03 | 45.08 | 355,612 | +0.04(+0.09%) |
Jul 06, 2023 | 45.12 | 45.14 | 44.98 | 45.04 | 241,593 | -0.32(-0.71%) |
Jul 05, 2023 | 45.53 | 45.56 | 45.34 | 45.36 | 171,840 | -0.22(-0.49%) |