Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.36 | 47.42 | 47.25 | 47.30 | 107,095 | +0.13(+0.28%) |
Jan 30, 2024 | 47.21 | 47.21 | 47.09 | 47.17 | 169,907 | +0.00(+0.00%) |
Jan 29, 2024 | 47.13 | 47.21 | 47.11 | 47.16 | 47,766 | +0.12(+0.25%) |
Jan 26, 2024 | 47.13 | 47.13 | 47.02 | 47.05 | 12,171 | -0.07(-0.15%) |
Jan 25, 2024 | 47.04 | 47.12 | 46.98 | 47.12 | 21,765 | +0.18(+0.38%) |
Jan 24, 2024 | 47.09 | 47.10 | 46.93 | 46.94 | 140,637 | -0.06(-0.13%) |
Jan 23, 2024 | 47.00 | 47.00 | 46.88 | 47.00 | 15,817 | -0.05(-0.10%) |
Jan 22, 2024 | 47.04 | 47.08 | 46.98 | 47.05 | 13,348 | +0.08(+0.17%) |
Jan 19, 2024 | 46.90 | 46.97 | 46.85 | 46.97 | 8,802 | +0.00(+0.00%) |
Jan 18, 2024 | 46.97 | 47.01 | 46.92 | 46.97 | 16,372 | +0.05(+0.10%) |
Jan 17, 2024 | 46.89 | 46.98 | 46.85 | 46.92 | 20,335 | -0.16(-0.33%) |
Jan 16, 2024 | 47.15 | 47.22 | 47.03 | 47.08 | 19,377 | -0.21(-0.44%) |
Jan 12, 2024 | 47.26 | 47.31 | 47.18 | 47.28 | 63,383 | +0.10(+0.21%) |
Jan 11, 2024 | 46.97 | 47.19 | 46.97 | 47.19 | 35,572 | +0.23(+0.49%) |
Jan 10, 2024 | 47.04 | 47.06 | 46.95 | 46.95 | 16,879 | -0.04(-0.09%) |
Jan 09, 2024 | 46.92 | 47.02 | 46.90 | 47.00 | 10,840 | +0.04(+0.09%) |
Jan 08, 2024 | 46.83 | 47.01 | 46.83 | 46.95 | 11,123 | +0.15(+0.31%) |
Jan 05, 2024 | 46.83 | 47.01 | 46.76 | 46.81 | 8,243 | -0.07(-0.15%) |
Jan 04, 2024 | 46.88 | 46.94 | 46.82 | 46.88 | 28,256 | -0.09(-0.19%) |
Jan 03, 2024 | 46.89 | 47.03 | 46.84 | 46.97 | 12,702 | -0.04(-0.09%) |
Jan 02, 2024 | 47.04 | 47.07 | 46.98 | 47.01 | 12,582 | -0.19(-0.40%) |
Dec 29, 2023 | 47.16 | 47.24 | 47.16 | 47.20 | 15,138 | -0.01(-0.03%) |
Dec 28, 2023 | 47.28 | 47.28 | 47.19 | 47.21 | 28,556 | -0.06(-0.13%) |
Dec 27, 2023 | 47.12 | 47.30 | 47.12 | 47.28 | 18,720 | +0.23(+0.49%) |
Dec 26, 2023 | 47.13 | 47.13 | 46.99 | 47.04 | 10,070 | +0.00(+0.01%) |
Dec 22, 2023 | 47.06 | 47.08 | 46.98 | 47.04 | 53,231 | +0.03(+0.05%) |
Dec 21, 2023 | 47.15 | 47.15 | 46.97 | 47.01 | 9,518 | +0.03(+0.06%) |
Dec 20, 2023 | 46.96 | 47.02 | 46.87 | 46.98 | 28,433 | +0.12(+0.26%) |
Dec 19, 2023 | 46.88 | 46.92 | 46.85 | 46.86 | 32,900 | +0.07(+0.15%) |
Dec 18, 2023 | 46.85 | 46.85 | 46.77 | 46.79 | 27,153 | +0.01(+0.02%) |
Dec 15, 2023 | 46.90 | 46.93 | 46.77 | 46.78 | 107,595 | -0.12(-0.26%) |
Dec 14, 2023 | 46.86 | 47.02 | 46.85 | 46.91 | 198,000 | +0.21(+0.45%) |
Dec 13, 2023 | 46.28 | 46.73 | 46.28 | 46.70 | 22,420 | +0.49(+1.07%) |
Dec 12, 2023 | 46.20 | 46.22 | 46.09 | 46.20 | 42,338 | +0.11(+0.25%) |
Dec 11, 2023 | 46.04 | 46.11 | 46.01 | 46.09 | 16,558 | +0.02(+0.04%) |
Dec 08, 2023 | 46.09 | 46.17 | 46.07 | 46.07 | 22,447 | -0.19(-0.40%) |
Dec 07, 2023 | 46.23 | 46.30 | 46.21 | 46.25 | 13,146 | +0.07(+0.16%) |
Dec 06, 2023 | 46.20 | 46.24 | 46.17 | 46.18 | 34,868 | +0.02(+0.05%) |
Dec 05, 2023 | 46.14 | 46.21 | 46.11 | 46.16 | 175,142 | +0.12(+0.26%) |
Dec 04, 2023 | 46.03 | 46.07 | 45.94 | 46.04 | 19,510 | -0.10(-0.21%) |
Dec 01, 2023 | 45.95 | 46.17 | 45.94 | 46.14 | 10,024 | +0.28(+0.62%) |
Nov 30, 2023 | 45.85 | 45.90 | 45.78 | 45.85 | 20,119 | -0.12(-0.26%) |
Nov 29, 2023 | 45.89 | 45.97 | 45.83 | 45.97 | 27,336 | +0.20(+0.44%) |
Nov 28, 2023 | 45.60 | 45.77 | 45.60 | 45.77 | 25,111 | +0.15(+0.32%) |
Nov 27, 2023 | 45.56 | 45.63 | 45.50 | 45.62 | 20,720 | +0.16(+0.34%) |
Nov 24, 2023 | 45.46 | 45.47 | 45.45 | 45.47 | 5,678 | -0.06(-0.13%) |
Nov 22, 2023 | 45.57 | 45.57 | 45.44 | 45.53 | 38,640 | +0.03(+0.07%) |
Nov 21, 2023 | 45.46 | 45.51 | 45.44 | 45.50 | 51,716 | +0.09(+0.19%) |
Nov 20, 2023 | 45.40 | 45.42 | 45.35 | 45.41 | 76,791 | +0.02(+0.05%) |
Nov 17, 2023 | 45.43 | 45.43 | 45.33 | 45.39 | 20,974 | +0.04(+0.09%) |
Nov 16, 2023 | 45.29 | 45.36 | 45.29 | 45.35 | 26,126 | +0.17(+0.37%) |
Nov 15, 2023 | 45.17 | 45.19 | 45.11 | 45.18 | 30,839 | -0.11(-0.25%) |
Nov 14, 2023 | 45.23 | 45.33 | 45.21 | 45.29 | 17,371 | +0.44(+0.98%) |
Nov 13, 2023 | 44.75 | 44.86 | 44.75 | 44.85 | 14,816 | +0.05(+0.11%) |
Nov 10, 2023 | 44.86 | 44.87 | 44.78 | 44.80 | 14,186 | +0.06(+0.14%) |
Nov 09, 2023 | 44.95 | 44.95 | 44.71 | 44.74 | 15,048 | -0.21(-0.47%) |
Nov 08, 2023 | 44.95 | 44.98 | 44.92 | 44.95 | 20,916 | +0.04(+0.10%) |
Nov 07, 2023 | 44.78 | 44.94 | 44.78 | 44.90 | 23,798 | +0.15(+0.34%) |
Nov 06, 2023 | 44.82 | 44.82 | 44.72 | 44.75 | 10,584 | -0.16(-0.35%) |
Nov 03, 2023 | 44.97 | 45.03 | 44.88 | 44.91 | 32,490 | +0.22(+0.50%) |
Nov 02, 2023 | 44.68 | 44.70 | 44.62 | 44.68 | 18,286 | +0.18(+0.40%) |
Nov 01, 2023 | 44.25 | 44.54 | 44.25 | 44.51 | 31,520 | +0.32(+0.72%) |
Oct 31, 2023 | 44.21 | 44.30 | 44.19 | 44.19 | 15,651 | -0.02(-0.04%) |
Oct 30, 2023 | 44.18 | 44.25 | 44.16 | 44.21 | 12,727 | -0.06(-0.13%) |
Oct 27, 2023 | 44.28 | 44.28 | 44.22 | 44.26 | 23,590 | -0.01(-0.03%) |
Oct 26, 2023 | 44.14 | 44.29 | 44.14 | 44.27 | 16,578 | +0.16(+0.36%) |
Oct 25, 2023 | 44.18 | 44.18 | 44.05 | 44.11 | 32,149 | -0.17(-0.40%) |
Oct 24, 2023 | 44.22 | 44.30 | 44.16 | 44.29 | 21,708 | +0.08(+0.18%) |
Oct 23, 2023 | 44.01 | 44.24 | 44.00 | 44.21 | 19,432 | +0.12(+0.28%) |
Oct 20, 2023 | 44.02 | 44.08 | 44.00 | 44.08 | 29,731 | +0.17(+0.38%) |
Oct 19, 2023 | 43.99 | 44.02 | 43.91 | 43.92 | 21,854 | -0.08(-0.18%) |
Oct 18, 2023 | 44.14 | 44.14 | 43.99 | 44.00 | 12,319 | -0.16(-0.37%) |
Oct 17, 2023 | 44.43 | 44.43 | 44.12 | 44.16 | 16,969 | -0.23(-0.52%) |
Oct 16, 2023 | 44.49 | 44.48 | 44.38 | 44.39 | 11,628 | -0.16(-0.37%) |
Oct 13, 2023 | 44.55 | 44.58 | 44.52 | 44.56 | 13,737 | +0.10(+0.23%) |
Oct 12, 2023 | 44.59 | 44.59 | 44.42 | 44.45 | 16,300 | -0.20(-0.46%) |
Oct 11, 2023 | 44.66 | 44.67 | 44.56 | 44.66 | 29,298 | +0.10(+0.22%) |
Oct 10, 2023 | 44.49 | 44.59 | 44.43 | 44.56 | 14,772 | -0.07(-0.15%) |
Oct 09, 2023 | 44.43 | 44.64 | 44.39 | 44.63 | 57,652 | +0.38(+0.85%) |
Oct 06, 2023 | 44.14 | 44.26 | 44.13 | 44.25 | 13,320 | -0.08(-0.19%) |
Oct 05, 2023 | 44.38 | 44.38 | 44.31 | 44.34 | 13,706 | +0.05(+0.11%) |
Oct 04, 2023 | 44.22 | 44.34 | 44.15 | 44.29 | 13,408 | +0.16(+0.35%) |
Oct 03, 2023 | 44.30 | 44.34 | 44.09 | 44.13 | 101,308 | -0.20(-0.45%) |
Oct 02, 2023 | 44.44 | 44.44 | 44.33 | 44.33 | 39,987 | -0.24(-0.53%) |
Sep 29, 2023 | 44.69 | 44.69 | 44.55 | 44.57 | 8,704 | +0.00(+0.00%) |
Sep 28, 2023 | 44.47 | 44.57 | 44.41 | 44.57 | 11,613 | +0.10(+0.23%) |
Sep 27, 2023 | 44.65 | 44.65 | 44.40 | 44.47 | 15,093 | -0.12(-0.28%) |
Sep 26, 2023 | 44.70 | 44.70 | 44.59 | 44.59 | 12,130 | -0.11(-0.24%) |
Sep 25, 2023 | 44.70 | 44.71 | 44.68 | 44.70 | 16,057 | -0.10(-0.23%) |
Sep 22, 2023 | 44.76 | 44.81 | 44.74 | 44.80 | 13,290 | +0.14(+0.32%) |
Sep 21, 2023 | 44.70 | 44.71 | 44.66 | 44.66 | 10,535 | -0.16(-0.35%) |
Sep 20, 2023 | 44.94 | 44.97 | 44.81 | 44.81 | 10,086 | -0.03(-0.07%) |
Sep 19, 2023 | 44.90 | 44.90 | 44.85 | 44.85 | 8,653 | -0.10(-0.22%) |
Sep 18, 2023 | 44.88 | 44.94 | 44.88 | 44.94 | 7,872 | +0.02(+0.05%) |
Sep 15, 2023 | 44.94 | 44.95 | 44.89 | 44.92 | 10,876 | -0.04(-0.09%) |
Sep 14, 2023 | 44.96 | 45.02 | 44.96 | 44.96 | 12,340 | -0.03(-0.06%) |
Sep 13, 2023 | 44.91 | 45.01 | 44.91 | 44.99 | 15,166 | +0.07(+0.16%) |
Sep 12, 2023 | 44.93 | 44.94 | 44.90 | 44.91 | 11,106 | -0.03(-0.07%) |
Sep 11, 2023 | 44.98 | 44.98 | 44.93 | 44.95 | 16,495 | -0.02(-0.04%) |
Sep 08, 2023 | 45.03 | 45.06 | 44.97 | 44.97 | 16,727 | -0.01(-0.02%) |
Sep 07, 2023 | 44.88 | 44.98 | 44.87 | 44.98 | 16,495 | +0.15(+0.32%) |
Sep 06, 2023 | 44.96 | 44.96 | 44.81 | 44.83 | 14,149 | -0.09(-0.19%) |
Sep 05, 2023 | 45.03 | 45.03 | 44.92 | 44.92 | 18,772 | -0.16(-0.37%) |
Sep 01, 2023 | 45.26 | 45.26 | 45.07 | 45.08 | 8,439 | -0.11(-0.25%) |
Aug 31, 2023 | 45.23 | 45.23 | 45.17 | 45.20 | 13,177 | +0.07(+0.15%) |
Aug 30, 2023 | 45.19 | 45.19 | 45.13 | 45.13 | 17,006 | -0.03(-0.06%) |
Aug 29, 2023 | 44.94 | 45.16 | 44.92 | 45.16 | 27,208 | +0.21(+0.47%) |
Aug 28, 2023 | 44.95 | 44.96 | 44.88 | 44.95 | 110,001 | +0.10(+0.21%) |
Aug 25, 2023 | 44.88 | 44.90 | 44.78 | 44.85 | 16,644 | -0.03(-0.06%) |
Aug 24, 2023 | 44.92 | 44.92 | 44.87 | 44.88 | 7,077 | -0.08(-0.17%) |
Aug 23, 2023 | 44.84 | 44.99 | 44.84 | 44.95 | 35,245 | +0.30(+0.67%) |
Aug 22, 2023 | 44.65 | 44.72 | 44.63 | 44.65 | 13,507 | -0.03(-0.08%) |
Aug 21, 2023 | 44.71 | 44.72 | 44.63 | 44.69 | 12,565 | -0.12(-0.26%) |
Aug 18, 2023 | 44.75 | 44.84 | 44.60 | 44.80 | 15,381 | +0.11(+0.25%) |
Aug 17, 2023 | 44.76 | 44.76 | 44.63 | 44.69 | 14,578 | -0.04(-0.10%) |
Aug 16, 2023 | 44.86 | 44.89 | 44.72 | 44.73 | 17,961 | -0.09(-0.20%) |
Aug 15, 2023 | 44.87 | 44.92 | 44.83 | 44.83 | 17,302 | -0.08(-0.17%) |
Aug 14, 2023 | 44.93 | 44.94 | 44.85 | 44.90 | 26,217 | -0.04(-0.09%) |
Aug 11, 2023 | 44.96 | 45.05 | 44.94 | 44.94 | 23,987 | -0.14(-0.30%) |
Aug 10, 2023 | 45.26 | 45.33 | 45.08 | 45.08 | 23,568 | -0.15(-0.34%) |
Aug 09, 2023 | 45.32 | 45.32 | 45.22 | 45.23 | 14,268 | -0.04(-0.09%) |
Aug 08, 2023 | 45.26 | 45.28 | 45.23 | 45.27 | 22,015 | +0.09(+0.19%) |
Aug 07, 2023 | 45.19 | 45.23 | 45.15 | 45.18 | 25,494 | -0.01(-0.02%) |
Aug 04, 2023 | 45.05 | 45.20 | 45.05 | 45.19 | 12,564 | +0.25(+0.56%) |
Aug 03, 2023 | 44.93 | 44.99 | 44.89 | 44.94 | 20,493 | -0.10(-0.23%) |
Aug 02, 2023 | 45.05 | 45.06 | 44.95 | 45.04 | 13,700 | -0.08(-0.17%) |
Aug 01, 2023 | 45.19 | 45.19 | 45.12 | 45.12 | 17,832 | -0.20(-0.44%) |
Jul 31, 2023 | 45.26 | 45.34 | 45.24 | 45.32 | 12,501 | +0.08(+0.17%) |
Jul 28, 2023 | 45.18 | 45.24 | 45.16 | 45.24 | 7,027 | +0.20(+0.45%) |
Jul 27, 2023 | 45.26 | 45.27 | 45.01 | 45.04 | 14,816 | -0.25(-0.55%) |
Jul 26, 2023 | 45.18 | 45.30 | 45.15 | 45.29 | 22,090 | +0.10(+0.21%) |
Jul 25, 2023 | 45.15 | 45.38 | 45.10 | 45.19 | 39,356 | +0.03(+0.06%) |
Jul 24, 2023 | 45.25 | 45.27 | 45.16 | 45.16 | 14,256 | -0.03(-0.06%) |
Jul 21, 2023 | 45.20 | 45.20 | 45.15 | 45.19 | 14,173 | +0.06(+0.13%) |
Jul 20, 2023 | 45.15 | 45.15 | 45.07 | 45.14 | 23,965 | -0.16(-0.35%) |
Jul 19, 2023 | 45.28 | 45.31 | 45.26 | 45.29 | 20,194 | +0.07(+0.16%) |
Jul 18, 2023 | 45.24 | 45.30 | 45.22 | 45.22 | 12,946 | +0.06(+0.13%) |
Jul 17, 2023 | 45.10 | 45.19 | 45.10 | 45.16 | 10,104 | +0.07(+0.15%) |
Jul 14, 2023 | 45.26 | 45.26 | 45.10 | 45.10 | 10,510 | -0.23(-0.51%) |
Jul 13, 2023 | 45.24 | 45.35 | 45.24 | 45.33 | 14,948 | +0.23(+0.51%) |
Jul 12, 2023 | 45.11 | 45.13 | 45.08 | 45.10 | 23,060 | +0.26(+0.59%) |
Jul 11, 2023 | 44.77 | 44.85 | 44.76 | 44.83 | 11,986 | +0.09(+0.20%) |
Jul 10, 2023 | 44.61 | 44.74 | 44.61 | 44.74 | 695,165 | +0.19(+0.42%) |
Jul 07, 2023 | 44.61 | 44.66 | 44.55 | 44.55 | 31,267 | -0.00(-0.01%) |
Jul 06, 2023 | 44.57 | 44.62 | 44.49 | 44.56 | 18,528 | -0.23(-0.52%) |
Jul 05, 2023 | 44.89 | 44.90 | 44.76 | 44.79 | 25,500 | -0.12(-0.26%) |
Jul 03, 2023 | 44.98 | 45.05 | 44.90 | 44.90 | 16,442 | -0.03(-0.06%) |
Jun 30, 2023 | 44.89 | 44.98 | 44.87 | 44.93 | 15,888 | +0.05(+0.11%) |
Jun 29, 2023 | 44.86 | 44.89 | 44.82 | 44.88 | 8,562 | -0.18(-0.40%) |
Jun 28, 2023 | 44.95 | 45.06 | 44.95 | 45.06 | 18,248 | +0.14(+0.32%) |
Jun 27, 2023 | 45.00 | 45.00 | 44.90 | 44.92 | 12,634 | -0.08(-0.18%) |
Jun 26, 2023 | 45.00 | 45.08 | 44.97 | 45.00 | 25,153 | +0.10(+0.22%) |
Jun 23, 2023 | 45.04 | 45.04 | 44.88 | 44.90 | 38,362 | +0.00(+0.01%) |
Jun 22, 2023 | 44.94 | 45.01 | 44.88 | 44.90 | 43,535 | -0.09(-0.19%) |
Jun 21, 2023 | 44.91 | 45.00 | 44.89 | 44.99 | 9,042 | -0.02(-0.05%) |
Jun 20, 2023 | 44.99 | 45.01 | 44.98 | 45.01 | 7,623 | +0.08(+0.18%) |
Jun 16, 2023 | 44.93 | 44.93 | 44.85 | 44.93 | 15,493 | -0.06(-0.14%) |
Jun 15, 2023 | 44.92 | 45.01 | 44.89 | 44.99 | 23,354 | -0.14(-0.31%) |
May 08, 2023 | 45.19 | 45.21 | 45.12 | 45.13 | 13,606 | -0.17(-0.38%) |
May 05, 2023 | 45.30 | 45.41 | 45.27 | 45.31 | 14,206 | -0.14(-0.31%) |
May 04, 2023 | 45.38 | 45.55 | 45.38 | 45.45 | 20,404 | -0.04(-0.08%) |
May 03, 2023 | 45.43 | 45.48 | 45.39 | 45.48 | 22,342 | +0.14(+0.30%) |
May 02, 2023 | 45.14 | 45.35 | 45.14 | 45.35 | 7,167 | +0.21(+0.46%) |
May 01, 2023 | 45.32 | 45.33 | 45.14 | 45.14 | 7,390 | -0.25(-0.54%) |
Apr 28, 2023 | 45.35 | 45.40 | 45.32 | 45.39 | 8,228 | +0.17(+0.38%) |
Apr 27, 2023 | 45.29 | 45.29 | 45.21 | 45.22 | 11,603 | -0.14(-0.32%) |
Apr 26, 2023 | 45.48 | 45.48 | 45.30 | 45.36 | 9,709 | -0.10(-0.23%) |
Apr 25, 2023 | 45.40 | 45.50 | 45.40 | 45.46 | 13,941 | +0.20(+0.43%) |
Apr 24, 2023 | 45.22 | 45.27 | 45.19 | 45.27 | 8,956 | +0.11(+0.25%) |
Apr 21, 2023 | 45.11 | 45.18 | 45.11 | 45.15 | 7,567 | +0.01(+0.02%) |
Apr 20, 2023 | 45.10 | 45.16 | 45.10 | 45.14 | 12,179 | +0.14(+0.31%) |
Apr 19, 2023 | 45.06 | 45.08 | 45.00 | 45.01 | 15,828 | -0.12(-0.27%) |
Apr 18, 2023 | 45.17 | 45.17 | 45.10 | 45.13 | 10,167 | +0.05(+0.11%) |
Apr 17, 2023 | 45.15 | 45.15 | 45.06 | 45.08 | 11,403 | -0.15(-0.34%) |
Apr 14, 2023 | 45.23 | 45.25 | 45.16 | 45.23 | 6,656 | -0.10(-0.23%) |
Apr 13, 2023 | 45.36 | 45.38 | 45.31 | 45.34 | 29,008 | +0.08(+0.18%) |
Apr 12, 2023 | 45.32 | 45.33 | 45.22 | 45.26 | 17,726 | +0.07(+0.15%) |
Apr 11, 2023 | 45.20 | 45.23 | 45.14 | 45.19 | 38,168 | -0.04(-0.08%) |
Apr 10, 2023 | 45.19 | 45.22 | 45.11 | 45.22 | 13,419 | -0.15(-0.33%) |
Apr 06, 2023 | 45.43 | 45.44 | 45.37 | 45.37 | 6,875 | -0.06(-0.13%) |
Apr 05, 2023 | 45.49 | 45.57 | 45.43 | 45.43 | 21,003 | +0.05(+0.11%) |
Apr 04, 2023 | 45.17 | 45.39 | 45.17 | 45.38 | 5,361 | +0.10(+0.21%) |
Apr 03, 2023 | 45.02 | 45.31 | 45.02 | 45.29 | 30,681 | +0.21(+0.47%) |
Mar 31, 2023 | 45.00 | 45.07 | 44.88 | 45.07 | 24,892 | +0.24(+0.54%) |
Mar 30, 2023 | 44.79 | 44.85 | 44.79 | 44.83 | 12,734 | +0.04(+0.10%) |
Mar 29, 2023 | 44.65 | 44.81 | 44.65 | 44.79 | 8,821 | +0.06(+0.13%) |
Mar 28, 2023 | 44.74 | 44.75 | 44.69 | 44.73 | 8,104 | -0.07(-0.16%) |
Mar 27, 2023 | 44.85 | 44.95 | 44.80 | 44.80 | 8,876 | -0.33(-0.73%) |
Mar 24, 2023 | 45.13 | 45.16 | 45.08 | 45.12 | 19,779 | +0.06(+0.13%) |
Mar 23, 2023 | 44.93 | 45.09 | 44.93 | 45.07 | 25,463 | +0.16(+0.35%) |
Mar 22, 2023 | 44.57 | 45.09 | 44.57 | 44.91 | 10,887 | +0.26(+0.59%) |
Mar 21, 2023 | 44.55 | 44.74 | 44.55 | 44.65 | 8,810 | +0.08(+0.18%) |
Mar 20, 2023 | 44.70 | 44.70 | 44.52 | 44.57 | 25,288 | -0.09(-0.21%) |
Mar 17, 2023 | 44.60 | 44.76 | 44.60 | 44.66 | 11,396 | +0.22(+0.50%) |
Mar 16, 2023 | 44.63 | 44.63 | 44.36 | 44.44 | 17,873 | -0.14(-0.31%) |
Mar 15, 2023 | 44.49 | 44.62 | 44.42 | 44.58 | 15,802 | +0.21(+0.47%) |
Mar 14, 2023 | 44.39 | 44.46 | 44.26 | 44.37 | 13,235 | -0.07(-0.17%) |
Mar 13, 2023 | 44.72 | 44.81 | 44.42 | 44.45 | 11,040 | +0.10(+0.24%) |
Mar 10, 2023 | 44.35 | 44.39 | 44.26 | 44.34 | 31,473 | +0.27(+0.60%) |
Mar 09, 2023 | 44.03 | 44.12 | 44.02 | 44.07 | 24,016 | +0.12(+0.26%) |
Mar 08, 2023 | 44.08 | 44.12 | 43.92 | 43.96 | 23,923 | -0.07(-0.15%) |
Mar 07, 2023 | 44.20 | 44.20 | 44.02 | 44.03 | 29,179 | -0.14(-0.32%) |
Mar 06, 2023 | 44.26 | 44.26 | 44.15 | 44.17 | 9,961 | -0.03(-0.06%) |
Mar 03, 2023 | 44.11 | 44.20 | 44.09 | 44.20 | 29,423 | +0.19(+0.43%) |
Mar 02, 2023 | 43.92 | 44.03 | 43.88 | 44.01 | 29,280 | +0.01(+0.02%) |
Mar 01, 2023 | 43.98 | 44.06 | 43.98 | 44.00 | 8,839 | -0.19(-0.43%) |
Feb 28, 2023 | 44.10 | 44.20 | 44.08 | 44.19 | 18,162 | -0.02(-0.05%) |
Feb 27, 2023 | 44.23 | 44.24 | 44.17 | 44.21 | 9,537 | +0.10(+0.24%) |
Feb 24, 2023 | 44.10 | 44.17 | 43.99 | 44.11 | 18,451 | -0.21(-0.47%) |
Feb 23, 2023 | 44.23 | 44.33 | 44.22 | 44.32 | 19,882 | +0.13(+0.30%) |
Feb 22, 2023 | 44.25 | 44.28 | 44.18 | 44.18 | 7,705 | +0.04(+0.09%) |
Feb 21, 2023 | 44.28 | 44.28 | 44.14 | 44.14 | 11,595 | -0.30(-0.67%) |
Feb 17, 2023 | 44.32 | 44.44 | 44.32 | 44.44 | 6,825 | +0.07(+0.15%) |
Feb 16, 2023 | 44.43 | 44.46 | 44.37 | 44.37 | 11,174 | -0.08(-0.18%) |
Feb 15, 2023 | 44.51 | 44.51 | 44.44 | 44.45 | 10,359 | -0.08(-0.18%) |
Feb 14, 2023 | 44.57 | 44.62 | 44.47 | 44.53 | 8,252 | -0.14(-0.32%) |
Feb 13, 2023 | 44.76 | 44.76 | 44.61 | 44.68 | 14,729 | +0.05(+0.11%) |
Feb 10, 2023 | 44.73 | 44.73 | 44.63 | 44.63 | 2,791 | -0.13(-0.30%) |
Feb 09, 2023 | 45.01 | 45.01 | 44.73 | 44.76 | 69,568 | -0.14(-0.31%) |
Feb 08, 2023 | 44.89 | 44.92 | 44.84 | 44.90 | 26,241 | +0.01(+0.03%) |
Feb 07, 2023 | 44.91 | 45.06 | 44.85 | 44.88 | 16,184 | -0.00(-0.01%) |
Feb 06, 2023 | 44.97 | 44.97 | 44.87 | 44.89 | 17,345 | -0.26(-0.57%) |
Feb 03, 2023 | 45.23 | 45.23 | 45.11 | 45.15 | 12,749 | -0.33(-0.72%) |
Feb 02, 2023 | 45.52 | 45.55 | 45.43 | 45.47 | 15,565 | +0.07(+0.15%) |