Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 43.72 | 43.72 | 43.55 | 43.55 | 341 | -0.21(-0.48%) |
May 24, 2024 | 43.66 | 43.76 | 43.60 | 43.76 | 749 | -0.07(-0.17%) |
May 23, 2024 | 43.79 | 43.83 | 43.74 | 43.83 | 2,324 | -0.15(-0.33%) |
May 22, 2024 | 43.98 | 43.98 | 43.92 | 43.97 | 735 | -0.04(-0.10%) |
May 21, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 2,021 | +0.06(+0.13%) |
May 20, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 170 | -0.02(-0.03%) |
May 17, 2024 | 44.00 | 44.00 | 43.97 | 43.98 | 1,371 | -0.05(-0.12%) |
May 16, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 10 | -0.08(-0.17%) |
May 15, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 71 | +0.31(+0.70%) |
May 14, 2024 | 43.78 | 43.85 | 43.78 | 43.80 | 854 | +0.11(+0.24%) |
May 13, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 6 | -0.00(-0.01%) |
May 10, 2024 | 43.65 | 43.70 | 43.65 | 43.70 | 410 | -0.10(-0.22%) |
May 09, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 56 | +0.05(+0.10%) |
May 08, 2024 | 43.81 | 43.81 | 43.75 | 43.75 | 903 | -0.08(-0.17%) |
May 07, 2024 | 43.93 | 43.93 | 43.83 | 43.83 | 290 | +0.03(+0.07%) |
May 06, 2024 | 43.79 | 43.80 | 43.79 | 43.80 | 185 | +0.10(+0.22%) |
May 03, 2024 | 43.66 | 43.70 | 43.66 | 43.70 | 1,831 | +0.23(+0.53%) |
May 02, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 65 | +0.17(+0.39%) |
May 01, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 493 | +0.15(+0.34%) |
Apr 30, 2024 | 43.19 | 43.21 | 43.15 | 43.15 | 4,723 | -0.15(-0.34%) |
Apr 29, 2024 | 43.31 | 43.31 | 43.30 | 43.30 | 143 | +0.14(+0.33%) |
Apr 26, 2024 | 43.14 | 43.15 | 43.14 | 43.15 | 393 | +0.11(+0.26%) |
Apr 25, 2024 | 42.96 | 43.04 | 42.96 | 43.04 | 1,623 | -0.09(-0.20%) |
Apr 24, 2024 | 43.05 | 43.15 | 43.05 | 43.13 | 863 | -0.28(-0.65%) |
Apr 23, 2024 | 43.26 | 43.48 | 43.26 | 43.41 | 1,714 | +0.07(+0.17%) |
Apr 22, 2024 | 43.30 | 43.34 | 43.28 | 43.34 | 445 | +0.11(+0.26%) |
Apr 19, 2024 | 43.28 | 43.28 | 43.22 | 43.22 | 842 | +0.03(+0.08%) |
Apr 18, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 94 | -0.11(-0.26%) |
Apr 17, 2024 | 43.31 | 43.31 | 43.20 | 43.30 | 2,101 | +0.21(+0.48%) |
Apr 16, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 51 | -0.12(-0.28%) |
Apr 15, 2024 | 43.44 | 43.44 | 43.18 | 43.22 | 3,731 | -0.37(-0.85%) |
Apr 12, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 239 | +0.07(+0.17%) |
Apr 11, 2024 | 43.48 | 43.51 | 43.48 | 43.51 | 2,154 | -0.03(-0.06%) |
Apr 10, 2024 | 43.74 | 43.74 | 43.54 | 43.54 | 486 | -0.52(-1.17%) |
Apr 09, 2024 | 44.07 | 44.07 | 44.00 | 44.05 | 1,134 | +0.16(+0.36%) |
Apr 08, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 1 | -0.01(-0.03%) |
Apr 05, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 100 | -0.16(-0.36%) |
Apr 04, 2024 | 44.07 | 44.07 | 44.04 | 44.06 | 3,439 | +0.01(+0.03%) |
Apr 03, 2024 | 43.87 | 44.05 | 43.87 | 44.05 | 2,573 | +0.10(+0.23%) |
Apr 02, 2024 | 43.87 | 43.95 | 43.87 | 43.95 | 1,691 | -0.05(-0.11%) |
Apr 01, 2024 | 43.95 | 44.00 | 43.95 | 44.00 | 929 | -0.32(-0.73%) |
Mar 28, 2024 | 44.30 | 44.35 | 44.30 | 44.32 | 523 | -0.01(-0.03%) |
Mar 27, 2024 | 44.19 | 44.33 | 44.33 | 897 | +0.19(+0.44%) | |
Mar 26, 2024 | 44.09 | 44.14 | 44.09 | 44.14 | 303 | -0.01(-0.02%) |
Mar 25, 2024 | 44.21 | 44.23 | 44.15 | 44.15 | 561 | -0.12(-0.27%) |
Mar 22, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 181 | +0.00(+0.00%) |
Mar 21, 2024 | 44.33 | 44.35 | 44.21 | 44.27 | 3,691 | +0.04(+0.09%) |
Mar 20, 2024 | 44.20 | 44.23 | 44.11 | 44.23 | 105,903 | +0.08(+0.19%) |
Mar 19, 2024 | 44.12 | 44.15 | 44.12 | 44.15 | 120 | +0.12(+0.28%) |
Mar 18, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 19 | -0.08(-0.18%) |
Mar 15, 2024 | 44.00 | 44.11 | 44.00 | 44.10 | 377 | +0.02(+0.04%) |
Mar 14, 2024 | 44.28 | 44.28 | 44.09 | 44.09 | 476 | -0.25(-0.56%) |
Mar 13, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 31 | -0.07(-0.15%) |
Mar 12, 2024 | 44.45 | 44.46 | 44.40 | 44.40 | 1,112 | -0.07(-0.17%) |
Mar 11, 2024 | 44.44 | 44.49 | 44.44 | 44.47 | 1,336 | -0.01(-0.02%) |
Mar 08, 2024 | 44.56 | 44.56 | 44.48 | 44.48 | 1,441 | +0.03(+0.07%) |
Mar 07, 2024 | 44.49 | 44.49 | 44.36 | 44.45 | 2,029 | +0.12(+0.28%) |
Mar 06, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 121 | +0.08(+0.18%) |
Mar 05, 2024 | 44.23 | 44.25 | 44.23 | 44.25 | 225 | +0.20(+0.45%) |
Mar 04, 2024 | 44.04 | 44.05 | 44.02 | 44.05 | 420 | -0.09(-0.21%) |
Mar 01, 2024 | 43.79 | 44.14 | 43.79 | 44.14 | 4,351 | +0.23(+0.53%) |
Feb 29, 2024 | 43.97 | 43.97 | 43.91 | 43.91 | 307 | +0.03(+0.07%) |
Feb 28, 2024 | 43.93 | 43.93 | 43.83 | 43.88 | 4,058 | +0.02(+0.05%) |
Feb 27, 2024 | 43.91 | 43.91 | 43.83 | 43.86 | 1,600 | -0.04(-0.09%) |
Feb 26, 2024 | 43.86 | 43.93 | 43.86 | 43.90 | 2,029 | -0.10(-0.23%) |
Feb 23, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 100 | -0.06(-0.14%) |
Feb 22, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 6 | +0.01(+0.02%) |
Feb 21, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 36 | -0.07(-0.16%) |
Feb 20, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 0 | +0.09(+0.20%) |
Feb 16, 2024 | 43.97 | 44.03 | 43.97 | 44.03 | 4,710 | -0.09(-0.19%) |
Feb 15, 2024 | 44.22 | 44.22 | 44.10 | 44.12 | 457 | +0.11(+0.25%) |
Feb 14, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 51 | +0.14(+0.31%) |
Feb 13, 2024 | 43.98 | 43.98 | 43.87 | 43.87 | 1,476 | -0.34(-0.77%) |
Feb 12, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 1 | +0.02(+0.03%) |
Feb 09, 2024 | 44.17 | 44.20 | 44.17 | 44.20 | 620 | -0.05(-0.12%) |
Feb 08, 2024 | 44.33 | 44.33 | 44.25 | 44.25 | 2,506 | -0.13(-0.29%) |
Feb 07, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 103 | -0.11(-0.25%) |
Feb 06, 2024 | 44.45 | 44.49 | 44.44 | 44.49 | 5,513 | +0.18(+0.41%) |
Feb 05, 2024 | 44.42 | 44.42 | 44.30 | 44.31 | 2,482 | -0.33(-0.74%) |
Feb 02, 2024 | 44.53 | 44.64 | 44.53 | 44.64 | 211 | -0.27(-0.60%) |
Feb 01, 2024 | 45.00 | 45.00 | 44.86 | 44.91 | 1,052 | +0.29(+0.64%) |
Jan 31, 2024 | 44.74 | 44.74 | 44.62 | 44.62 | 1,545 | +0.04(+0.10%) |
Jan 30, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 260 | +0.06(+0.13%) |
Jan 29, 2024 | 44.50 | 44.52 | 44.50 | 44.52 | 3,116 | +0.18(+0.40%) |
Jan 26, 2024 | 44.37 | 44.37 | 44.34 | 44.34 | 168 | -0.05(-0.10%) |
Jan 25, 2024 | 44.35 | 44.39 | 44.35 | 44.39 | 672 | +0.06(+0.13%) |
Jan 24, 2024 | 44.51 | 44.51 | 44.33 | 44.33 | 1,166 | -0.08(-0.17%) |
Jan 23, 2024 | 44.33 | 44.41 | 44.33 | 44.41 | 111 | -0.10(-0.22%) |
Jan 22, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 52 | +0.09(+0.20%) |
Jan 19, 2024 | 44.39 | 44.42 | 44.39 | 44.42 | 112 | +0.03(+0.06%) |
Jan 18, 2024 | 44.44 | 44.45 | 44.33 | 44.39 | 2,370 | -0.07(-0.16%) |
Jan 17, 2024 | 44.38 | 44.47 | 44.38 | 44.46 | 1,987 | -0.06(-0.14%) |
Jan 16, 2024 | 44.74 | 44.74 | 44.52 | 44.52 | 3,593 | -0.33(-0.73%) |
Jan 12, 2024 | 44.82 | 44.86 | 44.82 | 44.85 | 18,616 | +0.10(+0.22%) |
Jan 11, 2024 | 44.54 | 44.82 | 44.54 | 44.75 | 1,685 | +0.22(+0.50%) |
Jan 10, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 2 | -0.06(-0.14%) |
Jan 09, 2024 | 44.57 | 44.59 | 44.57 | 44.59 | 187 | +0.07(+0.15%) |
Jan 08, 2024 | 44.28 | 44.55 | 44.28 | 44.53 | 2,031 | +0.24(+0.53%) |
Jan 05, 2024 | 44.34 | 44.34 | 44.29 | 44.29 | 576 | -0.14(-0.31%) |
Jan 04, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 0 | -0.17(-0.38%) |
Jan 03, 2024 | 44.54 | 44.60 | 44.54 | 44.60 | 14,267 | -0.05(-0.11%) |
Jan 02, 2024 | 44.68 | 44.68 | 44.65 | 44.65 | 256 | -0.24(-0.54%) |
Dec 29, 2023 | 44.83 | 44.94 | 44.83 | 44.89 | 2,196 | -0.10(-0.21%) |
Dec 28, 2023 | 45.04 | 45.04 | 44.96 | 44.99 | 1,803 | -0.07(-0.15%) |
Dec 27, 2023 | 45.06 | 45.06 | 45.06 | 45.06 | 79 | +0.30(+0.68%) |
Dec 26, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 4 | +0.05(+0.11%) |
Dec 22, 2023 | 44.67 | 44.70 | 44.67 | 44.70 | 440 | -0.17(-0.38%) |
Dec 21, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 0 | -0.02(-0.05%) |
Dec 20, 2023 | 44.81 | 44.90 | 44.79 | 44.90 | 754 | +0.13(+0.29%) |
Dec 19, 2023 | 44.80 | 44.80 | 44.77 | 44.77 | 2,508 | +0.04(+0.10%) |
Dec 18, 2023 | 44.76 | 44.76 | 44.73 | 44.73 | 1,491 | -0.12(-0.26%) |
Dec 15, 2023 | 44.76 | 44.84 | 44.76 | 44.84 | 496 | -0.04(-0.10%) |
Dec 14, 2023 | 44.84 | 44.89 | 44.83 | 44.89 | 871 | +0.36(+0.80%) |
Dec 13, 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 4 | +0.61(+1.38%) |
Dec 12, 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 0 | +0.18(+0.41%) |
Dec 11, 2023 | 43.74 | 43.75 | 43.70 | 43.75 | 932 | -0.01(-0.03%) |
Dec 08, 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | -0.20(-0.45%) |
Dec 07, 2023 | 43.97 | 43.99 | 43.96 | 43.96 | 15,420 | +0.04(+0.08%) |
Dec 06, 2023 | 44.00 | 44.00 | 43.92 | 43.92 | 299 | +0.11(+0.25%) |
Dec 05, 2023 | 43.75 | 43.81 | 43.75 | 43.81 | 200 | +0.22(+0.50%) |
Dec 04, 2023 | 43.68 | 43.68 | 43.52 | 43.60 | 783 | -0.12(-0.27%) |
Dec 01, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 258 | +0.39(+0.89%) |
Nov 30, 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 5 | -0.17(-0.39%) |
Nov 29, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 38 | +0.28(+0.65%) |
Nov 28, 2023 | 43.22 | 43.22 | 43.22 | 43.22 | 83 | +0.16(+0.37%) |
Nov 27, 2023 | 43.06 | 43.06 | 43.06 | 43.06 | 27 | +0.25(+0.57%) |
Nov 24, 2023 | 43.00 | 43.00 | 42.81 | 42.81 | 804 | -0.29(-0.68%) |
Nov 22, 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 157 | +0.12(+0.28%) |
Nov 21, 2023 | 43.00 | 43.01 | 42.99 | 42.99 | 726 | +0.00(+0.01%) |
Nov 20, 2023 | 42.96 | 42.98 | 42.96 | 42.98 | 357 | +0.12(+0.29%) |
Nov 17, 2023 | 42.87 | 42.87 | 42.78 | 42.86 | 1,263 | +0.11(+0.25%) |
Nov 16, 2023 | 42.67 | 42.78 | 42.67 | 42.75 | 1,884 | +0.27(+0.63%) |
Nov 15, 2023 | 42.49 | 42.49 | 42.48 | 42.49 | 470 | -0.18(-0.42%) |
Nov 14, 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 49 | +0.55(+1.30%) |
Nov 13, 2023 | 42.13 | 42.14 | 42.12 | 42.12 | 524 | +0.00(+0.00%) |
Nov 10, 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 100 | +0.15(+0.35%) |
Nov 09, 2023 | 42.14 | 42.14 | 41.97 | 41.97 | 1,005 | -0.29(-0.69%) |
Nov 08, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 212 | +0.15(+0.35%) |
Nov 07, 2023 | 42.00 | 42.16 | 42.00 | 42.11 | 750 | +0.24(+0.58%) |
Nov 06, 2023 | 41.90 | 41.90 | 41.87 | 41.87 | 19,014 | -0.18(-0.43%) |
Nov 03, 2023 | 42.18 | 42.18 | 42.05 | 42.05 | 742 | +0.19(+0.45%) |
Nov 02, 2023 | 41.81 | 41.86 | 41.81 | 41.86 | 1,141 | +0.36(+0.87%) |
Nov 01, 2023 | 41.36 | 41.50 | 41.36 | 41.50 | 100 | +0.41(+1.01%) |
Oct 31, 2023 | 41.09 | 41.09 | 41.09 | 41.09 | 12 | +0.01(+0.02%) |
Oct 30, 2023 | 41.13 | 41.13 | 41.08 | 41.08 | 1,032 | -0.10(-0.25%) |
Oct 27, 2023 | 41.19 | 41.19 | 41.18 | 41.18 | 368 | -0.06(-0.15%) |
Oct 26, 2023 | 41.09 | 41.24 | 41.09 | 41.24 | 504 | +0.22(+0.54%) |
Oct 25, 2023 | 41.09 | 41.09 | 41.02 | 41.02 | 372 | -0.43(-1.04%) |
Oct 24, 2023 | 41.45 | 41.45 | 41.45 | 41.45 | 2 | +0.17(+0.41%) |
Oct 23, 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 11 | +0.22(+0.54%) |
Oct 20, 2023 | 41.06 | 41.06 | 41.06 | 41.06 | 100 | +0.14(+0.35%) |
Oct 19, 2023 | 41.07 | 41.08 | 40.92 | 40.92 | 943 | -0.18(-0.44%) |
Oct 18, 2023 | 41.31 | 41.31 | 41.10 | 41.10 | 708 | -0.28(-0.69%) |
Oct 17, 2023 | 41.39 | 41.39 | 41.38 | 41.38 | 839 | -0.28(-0.67%) |
Oct 16, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | 52 | -0.23(-0.54%) |
Oct 13, 2023 | 42.01 | 42.01 | 41.89 | 41.89 | 115 | +0.17(+0.41%) |
Oct 12, 2023 | 41.95 | 41.95 | 41.72 | 41.72 | 1,540 | -0.33(-0.78%) |
Oct 11, 2023 | 42.00 | 42.05 | 41.98 | 42.05 | 343 | +0.18(+0.43%) |
Oct 10, 2023 | 41.77 | 41.87 | 41.77 | 41.87 | 200 | -0.00(-0.01%) |
Oct 09, 2023 | 41.66 | 41.87 | 41.66 | 41.87 | 293 | +0.42(+1.01%) |
Oct 06, 2023 | 41.33 | 41.45 | 41.33 | 41.45 | 208 | -0.10(-0.24%) |
Oct 05, 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 0 | -0.05(-0.13%) |
Oct 04, 2023 | 41.42 | 41.60 | 41.42 | 41.60 | 472 | +0.31(+0.75%) |
Oct 03, 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 106 | -0.37(-0.90%) |
Oct 02, 2023 | 41.75 | 41.75 | 41.64 | 41.67 | 495 | -0.30(-0.71%) |
Sep 29, 2023 | 41.97 | 41.97 | 41.97 | 41.97 | 100 | -0.05(-0.11%) |
Sep 28, 2023 | 42.01 | 42.01 | 42.01 | 42.01 | 0 | +0.08(+0.18%) |
Sep 27, 2023 | 41.94 | 41.94 | 41.94 | 41.94 | 113 | -0.16(-0.39%) |
Sep 26, 2023 | 42.15 | 42.15 | 42.10 | 42.10 | 712 | -0.11(-0.26%) |
Sep 25, 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 424 | -0.45(-1.05%) |
Sep 22, 2023 | 42.65 | 42.66 | 42.65 | 42.66 | 137 | +0.20(+0.46%) |
Sep 21, 2023 | 42.49 | 42.49 | 42.46 | 42.46 | 250 | -0.32(-0.74%) |
Sep 20, 2023 | 42.78 | 42.78 | 42.78 | 42.78 | 1 | +0.01(+0.02%) |
Sep 19, 2023 | 42.80 | 42.83 | 42.77 | 42.77 | 1,839 | -0.12(-0.27%) |
Sep 18, 2023 | 42.85 | 42.89 | 42.85 | 42.89 | 1,192 | +0.06(+0.14%) |
Sep 15, 2023 | 42.83 | 42.83 | 42.83 | 42.83 | 120 | -0.06(-0.15%) |
Sep 14, 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 57 | -0.04(-0.09%) |
Sep 13, 2023 | 42.93 | 42.93 | 42.93 | 42.93 | 5 | +0.07(+0.16%) |
Sep 12, 2023 | 42.82 | 42.86 | 42.82 | 42.86 | 483 | -0.01(-0.02%) |
Sep 11, 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 0 | -0.08(-0.18%) |
Sep 08, 2023 | 42.94 | 42.95 | 42.94 | 42.95 | 432 | +0.04(+0.09%) |
Sep 07, 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 31 | +0.16(+0.37%) |
Sep 06, 2023 | 42.83 | 42.83 | 42.75 | 42.75 | 728 | -0.06(-0.14%) |
Sep 05, 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 1 | -0.24(-0.55%) |
Sep 01, 2023 | 43.27 | 43.27 | 43.02 | 43.04 | 3,640 | -0.22(-0.52%) |
Aug 31, 2023 | 43.29 | 43.29 | 43.26 | 43.26 | 226 | +0.08(+0.19%) |
Aug 30, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 22 | -0.05(-0.12%) |
Aug 29, 2023 | 43.23 | 43.23 | 43.23 | 43.23 | 58 | +0.28(+0.64%) |
Aug 28, 2023 | 42.90 | 42.96 | 42.90 | 42.96 | 100 | +0.12(+0.27%) |
Aug 25, 2023 | 42.84 | 42.84 | 42.84 | 42.84 | 0 | -0.16(-0.38%) |
Aug 24, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | -0.11(-0.25%) |
Aug 23, 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 7 | +0.47(+1.09%) |
Aug 22, 2023 | 42.65 | 42.65 | 42.65 | 42.65 | 0 | +0.07(+0.15%) |
Aug 21, 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 0 | -0.20(-0.48%) |
Aug 18, 2023 | 42.78 | 42.78 | 42.78 | 42.78 | 0 | +0.16(+0.36%) |
Aug 17, 2023 | 42.63 | 42.63 | 42.63 | 42.63 | 4 | -0.09(-0.21%) |
Aug 16, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 1 | -0.16(-0.37%) |
Aug 15, 2023 | 42.93 | 42.93 | 42.87 | 42.87 | 494 | -0.15(-0.34%) |
Aug 14, 2023 | 43.06 | 43.06 | 43.02 | 43.02 | 204 | -0.03(-0.07%) |
Aug 11, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 100 | -0.13(-0.30%) |
Aug 10, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 79 | -0.24(-0.55%) |
Aug 09, 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 0 | +0.01(+0.03%) |
Aug 08, 2023 | 43.43 | 43.43 | 43.41 | 43.41 | 415 | +0.14(+0.32%) |
Aug 07, 2023 | 43.32 | 43.32 | 43.27 | 43.27 | 320 | -0.08(-0.18%) |
Aug 04, 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 0 | +0.38(+0.89%) |
Aug 03, 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 0 | -0.29(-0.66%) |
Aug 02, 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 49 | -0.20(-0.47%) |
Aug 01, 2023 | 43.49 | 43.49 | 43.44 | 43.45 | 4,673 | -0.30(-0.70%) |
Jul 31, 2023 | 43.77 | 43.77 | 43.76 | 43.76 | 201 | +0.09(+0.20%) |
Jul 28, 2023 | 43.59 | 43.67 | 43.59 | 43.67 | 2,456 | +0.22(+0.51%) |
Jul 27, 2023 | 43.69 | 43.69 | 43.45 | 43.45 | 758 | -0.41(-0.93%) |
Jul 26, 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 79 | +0.17(+0.39%) |
Jul 25, 2023 | 43.68 | 43.69 | 43.68 | 43.69 | 100 | -0.23(-0.53%) |
Jul 24, 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 16 | -0.04(-0.09%) |
Jul 21, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 100 | +0.08(+0.18%) |
Jul 20, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 0 | -0.25(-0.56%) |
Jul 19, 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 8 | +0.18(+0.42%) |
Jul 18, 2023 | 43.98 | 44.02 | 43.94 | 43.94 | 1,081 | +0.10(+0.23%) |
Jul 17, 2023 | 43.83 | 43.88 | 43.83 | 43.84 | 2,217 | +0.05(+0.11%) |
Jul 14, 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 100 | -0.27(-0.61%) |
Jul 13, 2023 | 43.95 | 44.06 | 43.95 | 44.06 | 134 | +0.26(+0.59%) |
Jul 12, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 1 | +0.35(+0.80%) |
Jul 11, 2023 | 43.40 | 43.46 | 43.40 | 43.46 | 142 | +0.14(+0.32%) |
Jul 10, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 1 | +0.21(+0.48%) |
Jul 07, 2023 | 43.22 | 43.22 | 43.11 | 43.11 | 1,180 | -0.03(-0.07%) |
Jul 06, 2023 | 43.11 | 43.15 | 43.11 | 43.15 | 200 | -0.33(-0.76%) |
Jul 05, 2023 | 43.48 | 43.48 | 43.48 | 43.48 | 0 | -0.26(-0.60%) |
Jul 03, 2023 | 43.85 | 43.85 | 43.74 | 43.74 | 234 | -0.06(-0.14%) |
Jun 30, 2023 | 43.66 | 43.80 | 43.66 | 43.80 | 1,314 | +0.22(+0.51%) |
Jun 29, 2023 | 43.58 | 43.58 | 43.58 | 43.58 | 119 | -0.26(-0.60%) |
Jun 28, 2023 | 43.74 | 43.84 | 43.74 | 43.84 | 141 | +0.17(+0.39%) |
Jun 27, 2023 | 43.63 | 43.67 | 43.63 | 43.67 | 738 | -0.08(-0.18%) |
Jun 26, 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 16 | -0.12(-0.27%) |
Jun 23, 2023 | 43.98 | 43.98 | 43.87 | 43.87 | 128 | +0.11(+0.24%) |
Jun 22, 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 98 | -0.17(-0.40%) |
Jun 21, 2023 | 43.94 | 43.94 | 43.94 | 43.94 | 0 | -0.04(-0.09%) |
Jun 20, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 102 | +0.14(+0.32%) |
Jun 16, 2023 | 43.85 | 43.85 | 43.84 | 43.84 | 106 | -0.06(-0.14%) |
Jun 15, 2023 | 43.90 | 43.90 | 43.90 | 43.90 | 144 | +0.29(+0.67%) |
Jun 14, 2023 | 43.64 | 43.64 | 43.61 | 43.61 | 239 | +0.10(+0.23%) |
Jun 13, 2023 | 43.59 | 43.59 | 43.51 | 43.51 | 976 | -0.13(-0.30%) |
Jun 12, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 0 | +0.11(+0.25%) |
Jun 09, 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 100 | -0.12(-0.27%) |
Jun 08, 2023 | 43.59 | 43.65 | 43.57 | 43.65 | 685 | +0.24(+0.54%) |
Jun 07, 2023 | 43.43 | 43.43 | 43.41 | 43.41 | 10,015 | -0.32(-0.74%) |
Jun 06, 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 0 | +0.05(+0.11%) |
Jun 05, 2023 | 43.69 | 43.69 | 43.69 | 43.69 | 89 | -0.07(-0.15%) |
Jun 02, 2023 | 43.80 | 43.80 | 43.76 | 43.76 | 143 | -0.12(-0.26%) |