Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.40 | 47.66 | 47.39 | 47.50 | 6,614 | +0.06(+0.14%) |
May 16, 2024 | 47.32 | 47.61 | 47.32 | 47.43 | 14,336 | +0.10(+0.20%) |
May 15, 2024 | 47.22 | 47.42 | 47.21 | 47.34 | 2,745 | +0.39(+0.82%) |
May 14, 2024 | 46.88 | 46.95 | 46.75 | 46.95 | 1,567 | +0.27(+0.58%) |
May 13, 2024 | 46.87 | 46.87 | 46.54 | 46.68 | 108,482 | +0.00(+0.01%) |
May 10, 2024 | 46.62 | 46.72 | 46.62 | 46.68 | 1,696 | +0.07(+0.16%) |
May 09, 2024 | 46.20 | 46.60 | 46.20 | 46.60 | 3,955 | +0.49(+1.07%) |
May 08, 2024 | 45.99 | 46.14 | 45.91 | 46.11 | 53,646 | +0.21(+0.47%) |
May 07, 2024 | 45.91 | 45.91 | 45.79 | 45.90 | 9,794 | +0.26(+0.56%) |
May 06, 2024 | 45.63 | 45.69 | 45.48 | 45.64 | 22,535 | +0.18(+0.39%) |
May 03, 2024 | 45.72 | 45.72 | 45.36 | 45.46 | 4,046 | +0.30(+0.66%) |
May 02, 2024 | 44.99 | 45.32 | 44.85 | 45.16 | 44,661 | +0.55(+1.24%) |
May 01, 2024 | 44.43 | 44.96 | 44.41 | 44.61 | 41,366 | +0.08(+0.17%) |
Apr 30, 2024 | 44.88 | 44.88 | 44.53 | 44.53 | 77,468 | -0.59(-1.31%) |
Apr 29, 2024 | 44.88 | 45.16 | 44.88 | 45.13 | 2,111 | +0.31(+0.69%) |
Apr 26, 2024 | 45.07 | 45.07 | 44.72 | 44.82 | 5,806 | -0.13(-0.28%) |
Apr 25, 2024 | 44.45 | 45.00 | 44.45 | 44.94 | 3,262 | -0.01(-0.02%) |
Apr 24, 2024 | 44.72 | 44.97 | 44.64 | 44.95 | 6,373 | -0.00(-0.00%) |
Apr 23, 2024 | 44.72 | 44.96 | 44.72 | 44.95 | 8,063 | +0.33(+0.73%) |
Apr 22, 2024 | 44.31 | 44.73 | 44.31 | 44.63 | 9,407 | +0.39(+0.88%) |
Apr 19, 2024 | 43.95 | 44.28 | 43.89 | 44.24 | 7,284 | +0.56(+1.27%) |
Apr 18, 2024 | 43.58 | 43.73 | 43.54 | 43.68 | 7,335 | +0.23(+0.54%) |
Apr 17, 2024 | 43.34 | 43.48 | 43.27 | 43.45 | 6,022 | +0.33(+0.77%) |
Apr 16, 2024 | 43.20 | 43.23 | 42.99 | 43.12 | 55,497 | -0.49(-1.12%) |
Apr 15, 2024 | 44.16 | 44.16 | 43.41 | 43.60 | 86,644 | -0.45(-1.03%) |
Apr 12, 2024 | 44.22 | 44.41 | 43.87 | 44.05 | 6,477 | -0.35(-0.79%) |
Apr 11, 2024 | 44.69 | 44.69 | 44.08 | 44.41 | 3,598 | -0.15(-0.34%) |
Apr 10, 2024 | 44.93 | 44.93 | 44.31 | 44.56 | 11,934 | -0.85(-1.87%) |
Apr 09, 2024 | 45.41 | 45.44 | 45.22 | 45.41 | 5,211 | +0.18(+0.40%) |
Apr 08, 2024 | 45.31 | 45.32 | 45.23 | 45.23 | 2,519 | +0.05(+0.11%) |
Apr 05, 2024 | 45.08 | 45.26 | 44.91 | 45.18 | 5,389 | -0.21(-0.45%) |
Apr 04, 2024 | 45.68 | 45.78 | 45.26 | 45.38 | 23,876 | -0.10(-0.21%) |
Apr 03, 2024 | 45.56 | 45.68 | 45.48 | 45.48 | 3,740 | -0.07(-0.15%) |
Apr 02, 2024 | 45.47 | 45.59 | 45.37 | 45.55 | 5,557 | -0.06(-0.13%) |
Apr 01, 2024 | 45.83 | 45.83 | 45.50 | 45.61 | 5,191 | -0.32(-0.70%) |
Mar 28, 2024 | 45.67 | 45.93 | 45.67 | 45.93 | 4,856 | +0.23(+0.50%) |
Mar 27, 2024 | 45.36 | 45.71 | 45.36 | 45.70 | 4,871 | +0.51(+1.12%) |
Mar 26, 2024 | 45.46 | 45.46 | 45.19 | 45.19 | 14,866 | -0.24(-0.54%) |
Mar 25, 2024 | 45.40 | 45.49 | 45.35 | 45.43 | 7,099 | +0.17(+0.38%) |
Mar 22, 2024 | 45.38 | 45.38 | 45.23 | 45.26 | 4,795 | -0.15(-0.33%) |
Mar 21, 2024 | 45.58 | 45.68 | 45.38 | 45.41 | 16,755 | -0.06(-0.12%) |
Mar 20, 2024 | 45.16 | 45.51 | 45.16 | 45.47 | 1,677 | +0.06(+0.13%) |
Mar 19, 2024 | 45.25 | 45.45 | 45.20 | 45.41 | 14,306 | +0.17(+0.37%) |
Mar 18, 2024 | 45.36 | 45.36 | 45.16 | 45.24 | 10,241 | -0.08(-0.17%) |
Mar 15, 2024 | 45.21 | 45.47 | 45.21 | 45.32 | 6,654 | +0.09(+0.19%) |
Mar 14, 2024 | 45.33 | 45.33 | 45.06 | 45.23 | 76,586 | -0.56(-1.23%) |
Mar 13, 2024 | 45.96 | 46.01 | 45.75 | 45.80 | 8,042 | +0.11(+0.23%) |
Mar 12, 2024 | 45.71 | 45.86 | 45.50 | 45.69 | 103,545 | -0.26(-0.56%) |
Mar 11, 2024 | 45.63 | 45.97 | 45.61 | 45.95 | 50,609 | +0.17(+0.38%) |
Mar 08, 2024 | 45.69 | 45.83 | 45.68 | 45.78 | 3,058 | +0.08(+0.17%) |
Mar 07, 2024 | 45.74 | 45.74 | 45.62 | 45.70 | 4,926 | +0.34(+0.75%) |
Mar 06, 2024 | 45.46 | 45.47 | 45.30 | 45.36 | 10,679 | +0.28(+0.63%) |
Mar 05, 2024 | 45.11 | 45.36 | 44.93 | 45.07 | 4,793 | +0.03(+0.08%) |
Mar 04, 2024 | 44.64 | 45.08 | 44.60 | 45.04 | 13,908 | +0.27(+0.60%) |
Mar 01, 2024 | 44.41 | 44.83 | 44.41 | 44.77 | 2,473 | +0.16(+0.36%) |
Feb 29, 2024 | 44.65 | 44.68 | 44.48 | 44.61 | 3,578 | +0.26(+0.58%) |
Feb 28, 2024 | 44.32 | 44.47 | 44.30 | 44.35 | 6,020 | -0.06(-0.14%) |
Feb 27, 2024 | 44.36 | 44.52 | 44.20 | 44.41 | 5,758 | +0.13(+0.30%) |
Feb 26, 2024 | 44.59 | 44.59 | 44.19 | 44.28 | 12,801 | -0.39(-0.88%) |
Feb 23, 2024 | 44.65 | 44.95 | 44.62 | 44.67 | 7,435 | -0.01(-0.03%) |
Feb 22, 2024 | 44.73 | 44.77 | 44.45 | 44.68 | 5,309 | -0.02(-0.04%) |
Feb 21, 2024 | 44.43 | 44.75 | 44.43 | 44.70 | 3,218 | +0.44(+0.98%) |
Feb 20, 2024 | 44.20 | 44.41 | 44.20 | 44.27 | 12,959 | +0.24(+0.56%) |
Feb 16, 2024 | 43.73 | 44.14 | 43.73 | 44.02 | 2,455 | +0.07(+0.16%) |
Feb 15, 2024 | 43.83 | 44.02 | 43.70 | 43.96 | 3,657 | +0.73(+1.68%) |
Feb 14, 2024 | 43.06 | 43.36 | 43.06 | 43.23 | 10,208 | +0.14(+0.33%) |
Feb 13, 2024 | 43.45 | 43.45 | 42.78 | 43.08 | 10,881 | -0.78(-1.77%) |
Feb 12, 2024 | 43.81 | 43.99 | 43.73 | 43.86 | 5,741 | +0.29(+0.67%) |
Feb 09, 2024 | 43.46 | 43.67 | 43.32 | 43.57 | 56,055 | -0.04(-0.09%) |
Feb 08, 2024 | 43.69 | 43.69 | 43.40 | 43.61 | 2,991 | -0.25(-0.56%) |
Feb 07, 2024 | 43.94 | 43.94 | 43.80 | 43.86 | 3,967 | -0.07(-0.17%) |
Feb 06, 2024 | 43.84 | 44.03 | 43.84 | 43.93 | 4,573 | +0.14(+0.32%) |
Feb 05, 2024 | 43.77 | 43.94 | 43.55 | 43.79 | 18,961 | -0.51(-1.16%) |
Feb 02, 2024 | 44.16 | 44.53 | 44.03 | 44.30 | 9,983 | -0.56(-1.25%) |
Feb 01, 2024 | 44.46 | 44.91 | 44.46 | 44.86 | 3,981 | +0.32(+0.71%) |
Jan 31, 2024 | 44.88 | 45.09 | 44.54 | 44.54 | 7,505 | -0.17(-0.38%) |
Jan 30, 2024 | 44.65 | 44.78 | 44.52 | 44.71 | 3,243 | -0.10(-0.23%) |
Jan 29, 2024 | 44.54 | 44.92 | 44.40 | 44.81 | 22,577 | +0.12(+0.26%) |
Jan 26, 2024 | 44.61 | 44.75 | 44.58 | 44.70 | 7,981 | +0.22(+0.49%) |
Jan 25, 2024 | 44.29 | 44.48 | 44.24 | 44.48 | 33,222 | +0.51(+1.15%) |
Jan 24, 2024 | 44.23 | 44.36 | 43.97 | 43.97 | 7,955 | -0.21(-0.47%) |
Jan 23, 2024 | 44.22 | 44.23 | 43.96 | 44.18 | 10,094 | -0.09(-0.19%) |
Jan 22, 2024 | 44.40 | 44.54 | 44.26 | 44.27 | 8,125 | +0.01(+0.02%) |
Jan 19, 2024 | 44.28 | 44.37 | 44.05 | 44.26 | 12,755 | -0.04(-0.10%) |
Jan 18, 2024 | 44.14 | 44.34 | 44.11 | 44.30 | 4,544 | -0.05(-0.12%) |
Jan 17, 2024 | 44.50 | 44.65 | 44.19 | 44.35 | 15,668 | -0.65(-1.45%) |
Jan 16, 2024 | 45.19 | 45.30 | 45.01 | 45.01 | 32,276 | -0.51(-1.13%) |
Jan 12, 2024 | 45.72 | 45.84 | 45.50 | 45.52 | 11,215 | +0.14(+0.32%) |
Jan 11, 2024 | 45.61 | 45.61 | 45.11 | 45.38 | 41,144 | -0.44(-0.96%) |
Jan 10, 2024 | 45.74 | 45.91 | 45.64 | 45.81 | 15,324 | +0.08(+0.17%) |
Jan 09, 2024 | 45.80 | 45.83 | 45.66 | 45.74 | 6,033 | -0.30(-0.66%) |
Jan 08, 2024 | 45.73 | 46.04 | 45.58 | 46.04 | 43,224 | +0.28(+0.61%) |
Jan 05, 2024 | 45.64 | 46.00 | 45.62 | 45.76 | 42,116 | +0.02(+0.04%) |
Jan 04, 2024 | 45.92 | 46.07 | 45.74 | 45.74 | 17,441 | +0.02(+0.05%) |
Jan 03, 2024 | 45.50 | 45.86 | 45.49 | 45.72 | 7,699 | -0.03(-0.06%) |
Jan 02, 2024 | 45.46 | 45.84 | 45.46 | 45.75 | 142,437 | +0.12(+0.26%) |
Dec 29, 2023 | 45.59 | 45.73 | 45.55 | 45.63 | 38,059 | -0.12(-0.26%) |
Dec 28, 2023 | 45.64 | 45.91 | 45.64 | 45.75 | 19,662 | -0.03(-0.07%) |
Dec 27, 2023 | 45.74 | 45.90 | 45.73 | 45.78 | 26,844 | -0.00(-0.01%) |
Dec 26, 2023 | 45.61 | 45.87 | 45.61 | 45.78 | 13,778 | +0.29(+0.63%) |
Dec 22, 2023 | 45.27 | 45.67 | 45.27 | 45.50 | 7,925 | +0.13(+0.29%) |
Dec 21, 2023 | 44.98 | 45.39 | 44.98 | 45.36 | 12,744 | +0.48(+1.08%) |
Dec 20, 2023 | 45.21 | 45.55 | 44.88 | 44.88 | 6,633 | -0.56(-1.23%) |
Dec 19, 2023 | 45.01 | 45.46 | 45.01 | 45.44 | 122,328 | +0.46(+1.01%) |
Dec 18, 2023 | 45.17 | 45.19 | 44.97 | 44.98 | 29,009 | -0.13(-0.29%) |
Dec 15, 2023 | 45.25 | 45.29 | 45.01 | 45.11 | 12,836 | -0.49(-1.07%) |
Dec 14, 2023 | 45.90 | 46.12 | 45.60 | 45.60 | 27,917 | +0.22(+0.49%) |
Dec 13, 2023 | 44.43 | 45.52 | 44.43 | 45.38 | 6,778 | +1.01(+2.27%) |
Dec 12, 2023 | 44.44 | 44.53 | 44.22 | 44.37 | 7,002 | -0.26(-0.58%) |
Dec 11, 2023 | 44.52 | 44.70 | 44.45 | 44.63 | 47,084 | +0.02(+0.04%) |
Dec 08, 2023 | 44.66 | 44.75 | 44.44 | 44.61 | 8,969 | -0.12(-0.27%) |
Dec 07, 2023 | 44.73 | 44.81 | 44.68 | 44.73 | 13,067 | -0.00(-0.00%) |
Dec 06, 2023 | 44.81 | 44.95 | 44.71 | 44.74 | 8,156 | +0.10(+0.22%) |
Dec 05, 2023 | 44.71 | 44.76 | 44.50 | 44.64 | 29,690 | -0.14(-0.30%) |
Dec 04, 2023 | 44.70 | 44.98 | 44.70 | 44.77 | 17,304 | -0.27(-0.60%) |
Dec 01, 2023 | 44.63 | 45.04 | 44.63 | 45.04 | 7,960 | +0.46(+1.03%) |
Nov 30, 2023 | 44.34 | 44.63 | 44.27 | 44.58 | 9,220 | +0.25(+0.56%) |
Nov 29, 2023 | 44.43 | 44.50 | 44.29 | 44.33 | 6,399 | +0.19(+0.42%) |
Nov 28, 2023 | 44.19 | 44.32 | 44.15 | 44.15 | 4,585 | +0.07(+0.17%) |
Nov 27, 2023 | 44.08 | 44.15 | 43.95 | 44.08 | 14,893 | +0.00(+0.00%) |
Nov 24, 2023 | 44.01 | 44.08 | 43.88 | 44.08 | 9,309 | +0.32(+0.74%) |
Nov 22, 2023 | 43.59 | 43.76 | 43.49 | 43.75 | 13,204 | +0.22(+0.50%) |
Nov 21, 2023 | 43.57 | 43.62 | 43.50 | 43.53 | 163,964 | -0.08(-0.18%) |
Nov 20, 2023 | 43.47 | 43.73 | 43.45 | 43.61 | 12,422 | +0.06(+0.15%) |
Nov 17, 2023 | 43.33 | 43.63 | 43.30 | 43.55 | 14,982 | +0.42(+0.97%) |
Nov 16, 2023 | 43.17 | 43.28 | 42.99 | 43.13 | 13,877 | -0.00(-0.01%) |
Nov 15, 2023 | 42.99 | 43.41 | 42.99 | 43.14 | 38,414 | +0.08(+0.18%) |
Nov 14, 2023 | 42.36 | 43.17 | 42.36 | 43.06 | 50,267 | +1.30(+3.13%) |
Nov 13, 2023 | 41.59 | 41.87 | 41.57 | 41.75 | 10,756 | -0.01(-0.03%) |
Nov 10, 2023 | 41.54 | 41.77 | 41.43 | 41.77 | 3,240 | +0.21(+0.51%) |
Nov 09, 2023 | 42.05 | 42.05 | 41.55 | 41.55 | 4,194 | -0.17(-0.42%) |
Nov 08, 2023 | 41.88 | 41.88 | 41.60 | 41.73 | 34,685 | -0.25(-0.60%) |
Nov 07, 2023 | 42.10 | 42.20 | 41.92 | 41.98 | 42,145 | -0.39(-0.92%) |
Nov 06, 2023 | 42.66 | 42.66 | 42.30 | 42.37 | 23,307 | -0.33(-0.78%) |
Nov 03, 2023 | 42.62 | 42.90 | 42.62 | 42.71 | 10,766 | +0.45(+1.08%) |
Nov 02, 2023 | 41.61 | 42.32 | 41.61 | 42.25 | 52,275 | +1.11(+2.69%) |
Nov 01, 2023 | 40.71 | 41.27 | 40.71 | 41.14 | 32,192 | +0.32(+0.79%) |
Oct 31, 2023 | 40.60 | 40.82 | 40.60 | 40.82 | 72,471 | +0.28(+0.69%) |
Oct 30, 2023 | 40.58 | 40.58 | 40.21 | 40.54 | 15,837 | +0.38(+0.94%) |
Oct 27, 2023 | 40.53 | 40.55 | 40.03 | 40.16 | 59,382 | -0.44(-1.09%) |
Oct 26, 2023 | 40.29 | 40.74 | 40.29 | 40.60 | 19,053 | +0.23(+0.56%) |
Oct 25, 2023 | 40.36 | 40.54 | 40.30 | 40.38 | 12,064 | -0.13(-0.32%) |
Oct 24, 2023 | 40.44 | 40.55 | 40.37 | 40.51 | 3,984 | +0.33(+0.82%) |
Oct 23, 2023 | 39.94 | 40.37 | 39.89 | 40.18 | 35,000 | -0.11(-0.27%) |
Oct 20, 2023 | 40.67 | 40.68 | 40.29 | 40.29 | 5,853 | -0.35(-0.86%) |
Oct 19, 2023 | 40.84 | 40.97 | 40.58 | 40.64 | 40,421 | -0.23(-0.56%) |
Oct 18, 2023 | 41.20 | 41.20 | 40.84 | 40.86 | 23,707 | -0.58(-1.40%) |
Oct 17, 2023 | 41.65 | 41.70 | 41.38 | 41.44 | 134,844 | -0.22(-0.54%) |
Oct 16, 2023 | 41.32 | 41.68 | 41.11 | 41.67 | 50,407 | +0.46(+1.11%) |
Oct 13, 2023 | 41.28 | 41.40 | 41.11 | 41.21 | 9,146 | +0.16(+0.38%) |
Oct 12, 2023 | 41.44 | 41.44 | 41.01 | 41.05 | 9,480 | -0.39(-0.93%) |
Oct 11, 2023 | 41.22 | 41.56 | 41.22 | 41.44 | 19,513 | +0.37(+0.91%) |
Oct 10, 2023 | 40.76 | 41.15 | 40.76 | 41.07 | 10,555 | +0.49(+1.20%) |
Oct 09, 2023 | 40.26 | 40.58 | 40.23 | 40.58 | 12,657 | +0.42(+1.04%) |
Oct 06, 2023 | 39.56 | 40.28 | 39.14 | 40.16 | 20,280 | +0.38(+0.95%) |
Oct 05, 2023 | 39.49 | 39.83 | 39.48 | 39.78 | 39,684 | +0.15(+0.37%) |
Oct 04, 2023 | 39.55 | 39.63 | 39.14 | 39.63 | 12,533 | +0.02(+0.05%) |
Oct 03, 2023 | 39.55 | 39.61 | 39.27 | 39.61 | 11,453 | -0.35(-0.87%) |
Oct 02, 2023 | 40.72 | 40.72 | 39.91 | 39.96 | 8,509 | -1.11(-2.70%) |
Sep 29, 2023 | 41.45 | 41.45 | 40.92 | 41.07 | 4,116 | -0.14(-0.34%) |
Sep 28, 2023 | 41.10 | 41.31 | 41.02 | 41.21 | 11,321 | -0.03(-0.07%) |
Sep 27, 2023 | 41.46 | 41.48 | 40.94 | 41.24 | 13,496 | -0.07(-0.18%) |
Sep 26, 2023 | 41.81 | 41.81 | 41.29 | 41.32 | 9,190 | -0.83(-1.97%) |
Sep 25, 2023 | 41.92 | 42.14 | 42.01 | 42.14 | 13,550 | -0.03(-0.07%) |
Sep 22, 2023 | 42.29 | 42.40 | 42.18 | 42.18 | 7,910 | -0.05(-0.11%) |
Sep 21, 2023 | 42.73 | 42.75 | 42.21 | 42.22 | 8,566 | -0.77(-1.78%) |
Sep 20, 2023 | 43.16 | 43.45 | 42.99 | 42.99 | 32,819 | +0.12(+0.29%) |
Sep 19, 2023 | 43.18 | 43.29 | 42.86 | 42.86 | 39,715 | -0.23(-0.54%) |
Sep 18, 2023 | 43.11 | 43.17 | 42.90 | 43.10 | 15,639 | -0.09(-0.20%) |
Sep 15, 2023 | 43.25 | 43.48 | 43.13 | 43.18 | 40,096 | -0.05(-0.12%) |
Sep 14, 2023 | 42.90 | 43.25 | 42.90 | 43.24 | 6,484 | +0.56(+1.32%) |
Sep 13, 2023 | 42.50 | 42.70 | 42.50 | 42.67 | 4,594 | +0.12(+0.29%) |
Sep 12, 2023 | 42.39 | 42.58 | 42.27 | 42.55 | 7,763 | +0.05(+0.12%) |
Sep 11, 2023 | 42.55 | 42.62 | 42.47 | 42.50 | 6,724 | +0.14(+0.33%) |
Sep 08, 2023 | 42.25 | 42.47 | 42.23 | 42.36 | 29,350 | +0.16(+0.37%) |
Sep 07, 2023 | 41.84 | 42.27 | 41.84 | 42.20 | 3,533 | +0.35(+0.84%) |
Sep 06, 2023 | 42.27 | 42.27 | 41.65 | 41.85 | 15,252 | -0.53(-1.24%) |
Sep 05, 2023 | 42.67 | 42.67 | 42.37 | 42.38 | 8,011 | -0.34(-0.79%) |
Sep 01, 2023 | 42.97 | 42.97 | 42.68 | 42.72 | 3,517 | -0.07(-0.15%) |
Aug 31, 2023 | 43.17 | 43.17 | 42.77 | 42.78 | 4,944 | -0.32(-0.74%) |
Aug 30, 2023 | 43.19 | 43.32 | 43.00 | 43.10 | 7,196 | +0.02(+0.05%) |
Aug 29, 2023 | 42.77 | 43.08 | 42.77 | 43.08 | 2,334 | +0.39(+0.92%) |
Aug 28, 2023 | 42.73 | 42.73 | 42.61 | 42.69 | 2,614 | +0.23(+0.55%) |
Aug 25, 2023 | 42.33 | 42.60 | 42.30 | 42.45 | 52,532 | +0.19(+0.45%) |
Aug 24, 2023 | 42.56 | 42.69 | 42.26 | 42.26 | 11,597 | -0.25(-0.58%) |
Aug 23, 2023 | 42.37 | 42.57 | 42.30 | 42.51 | 7,974 | +0.23(+0.55%) |
Aug 22, 2023 | 40.90 | 42.35 | 40.90 | 42.28 | 9,818 | -0.11(-0.27%) |
Aug 21, 2023 | 42.45 | 42.45 | 42.13 | 42.39 | 11,045 | -0.12(-0.29%) |
Aug 18, 2023 | 42.24 | 42.54 | 42.24 | 42.52 | 12,555 | +0.10(+0.25%) |
Aug 17, 2023 | 42.70 | 42.71 | 42.32 | 42.41 | 7,428 | -0.17(-0.41%) |
Aug 16, 2023 | 42.81 | 42.93 | 42.58 | 42.59 | 18,074 | -0.26(-0.61%) |
Aug 15, 2023 | 43.18 | 43.18 | 42.75 | 42.85 | 8,682 | -0.46(-1.07%) |
Aug 14, 2023 | 43.57 | 43.57 | 43.27 | 43.31 | 11,340 | -0.30(-0.70%) |
Aug 11, 2023 | 43.49 | 43.77 | 43.49 | 43.62 | 3,928 | -0.04(-0.09%) |
Aug 10, 2023 | 43.88 | 43.93 | 43.60 | 43.66 | 14,882 | +0.05(+0.12%) |
Aug 09, 2023 | 43.40 | 43.74 | 43.40 | 43.60 | 12,933 | +0.23(+0.53%) |
Aug 08, 2023 | 43.06 | 43.37 | 42.98 | 43.37 | 11,538 | -0.03(-0.07%) |
Aug 07, 2023 | 43.34 | 43.42 | 43.27 | 43.41 | 58,849 | +0.18(+0.41%) |
Aug 04, 2023 | 43.58 | 43.68 | 43.23 | 43.23 | 52,888 | -0.06(-0.13%) |
Aug 03, 2023 | 43.55 | 43.55 | 43.25 | 43.29 | 19,088 | -0.47(-1.06%) |
Aug 02, 2023 | 43.79 | 43.82 | 43.54 | 43.75 | 12,182 | -0.43(-0.97%) |
Aug 01, 2023 | 44.39 | 44.41 | 44.10 | 44.18 | 9,396 | -0.41(-0.91%) |
Jul 31, 2023 | 44.56 | 44.75 | 44.56 | 44.59 | 11,518 | +0.18(+0.40%) |
Jul 28, 2023 | 44.78 | 44.78 | 44.30 | 44.41 | 6,703 | -0.15(-0.34%) |
Jul 27, 2023 | 45.15 | 45.15 | 44.52 | 44.56 | 5,029 | -0.37(-0.83%) |
Jul 26, 2023 | 44.69 | 45.11 | 44.69 | 44.94 | 14,257 | +0.08(+0.18%) |
Jul 25, 2023 | 44.91 | 44.94 | 44.76 | 44.86 | 8,192 | -0.13(-0.28%) |
Jul 24, 2023 | 44.82 | 45.07 | 44.76 | 44.98 | 4,500 | +0.11(+0.24%) |
Jul 21, 2023 | 44.79 | 44.96 | 44.72 | 44.88 | 5,098 | +0.23(+0.51%) |
Jul 20, 2023 | 44.49 | 44.66 | 44.35 | 44.65 | 6,623 | +0.06(+0.13%) |
Jul 19, 2023 | 44.47 | 44.75 | 44.47 | 44.59 | 5,418 | +0.36(+0.81%) |
Jul 18, 2023 | 44.13 | 44.52 | 44.01 | 44.23 | 15,017 | -0.02(-0.05%) |
Jul 17, 2023 | 44.49 | 44.49 | 44.26 | 44.26 | 6,575 | -0.39(-0.87%) |
Jul 14, 2023 | 44.74 | 44.74 | 44.64 | 44.64 | 46,824 | -0.30(-0.68%) |
Jul 13, 2023 | 44.66 | 44.96 | 44.66 | 44.95 | 6,925 | +0.37(+0.84%) |
Jul 12, 2023 | 44.37 | 44.68 | 44.37 | 44.57 | 9,444 | +0.55(+1.24%) |
Jul 11, 2023 | 43.71 | 44.05 | 43.71 | 44.03 | 4,530 | +0.43(+1.00%) |
Jul 10, 2023 | 43.61 | 43.67 | 43.47 | 43.59 | 31,058 | -0.16(-0.37%) |
Jul 07, 2023 | 43.50 | 43.87 | 43.38 | 43.76 | 25,671 | +0.23(+0.52%) |
Jul 06, 2023 | 43.35 | 43.71 | 43.35 | 43.53 | 66,493 | -0.59(-1.33%) |
Jul 05, 2023 | 44.14 | 44.17 | 43.98 | 44.12 | 7,668 | -0.29(-0.64%) |
Jul 03, 2023 | 44.13 | 44.41 | 44.13 | 44.41 | 3,624 | +0.27(+0.61%) |
Jun 30, 2023 | 43.99 | 44.16 | 43.89 | 44.14 | 14,807 | +0.39(+0.89%) |
Jun 29, 2023 | 43.54 | 43.80 | 43.50 | 43.75 | 8,895 | +0.04(+0.09%) |
Jun 28, 2023 | 43.63 | 43.71 | 43.56 | 43.71 | 5,041 | +0.01(+0.01%) |
Jun 27, 2023 | 43.56 | 43.73 | 43.55 | 43.70 | 3,196 | +0.32(+0.73%) |
Jun 26, 2023 | 43.02 | 43.50 | 43.02 | 43.39 | 33,340 | +0.43(+1.00%) |
Jun 23, 2023 | 43.47 | 43.48 | 42.93 | 42.96 | 14,522 | -0.62(-1.42%) |
Jun 22, 2023 | 43.56 | 43.66 | 43.52 | 43.58 | 7,488 | -0.39(-0.88%) |
Jun 21, 2023 | 43.70 | 44.08 | 43.70 | 43.97 | 5,261 | +0.06(+0.13%) |
Jun 20, 2023 | 44.03 | 44.06 | 43.84 | 43.91 | 5,766 | -0.53(-1.18%) |
Jun 16, 2023 | 44.51 | 44.57 | 44.43 | 44.43 | 16,501 | +0.06(+0.13%) |