Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.49 | 45.57 | 45.41 | 45.43 | 292,783 | -0.20(-0.44%) |
Apr 29, 2024 | 45.57 | 45.66 | 45.55 | 45.63 | 200,240 | +0.13(+0.28%) |
Apr 26, 2024 | 45.46 | 45.55 | 45.46 | 45.50 | 248,285 | +0.15(+0.33%) |
Apr 25, 2024 | 45.30 | 45.40 | 45.25 | 45.35 | 310,324 | -0.18(-0.39%) |
Apr 24, 2024 | 45.56 | 45.56 | 45.43 | 45.53 | 202,501 | -0.12(-0.26%) |
Apr 23, 2024 | 45.50 | 45.74 | 45.49 | 45.65 | 156,586 | +0.11(+0.24%) |
Apr 22, 2024 | 45.50 | 45.59 | 45.50 | 45.54 | 148,637 | +0.02(+0.04%) |
Apr 19, 2024 | 45.55 | 45.57 | 45.50 | 45.52 | 152,345 | +0.02(+0.04%) |
Apr 18, 2024 | 45.60 | 45.61 | 45.44 | 45.50 | 197,637 | -0.11(-0.24%) |
Apr 17, 2024 | 45.52 | 45.62 | 45.46 | 45.61 | 252,676 | +0.22(+0.48%) |
Apr 16, 2024 | 45.33 | 45.42 | 45.31 | 45.39 | 143,913 | -0.12(-0.26%) |
Apr 15, 2024 | 45.60 | 45.60 | 45.44 | 45.51 | 262,625 | -0.31(-0.67%) |
Apr 12, 2024 | 45.85 | 45.91 | 45.80 | 45.82 | 218,780 | +0.12(+0.26%) |
Apr 11, 2024 | 45.82 | 45.82 | 45.62 | 45.70 | 235,232 | -0.01(-0.02%) |
Apr 10, 2024 | 45.93 | 45.94 | 45.70 | 45.71 | 272,135 | -0.53(-1.14%) |
Apr 09, 2024 | 46.23 | 46.29 | 46.22 | 46.24 | 156,930 | +0.13(+0.28%) |
Apr 08, 2024 | 46.13 | 46.14 | 46.06 | 46.11 | 361,203 | -0.02(-0.04%) |
Apr 05, 2024 | 46.19 | 46.28 | 46.13 | 46.13 | 170,699 | -0.23(-0.49%) |
Apr 04, 2024 | 46.33 | 46.37 | 46.26 | 46.36 | 236,864 | +0.10(+0.21%) |
Apr 03, 2024 | 46.09 | 46.27 | 46.06 | 46.26 | 255,525 | +0.01(+0.02%) |
Apr 02, 2024 | 46.14 | 46.25 | 46.08 | 46.25 | 296,059 | -0.04(-0.09%) |
Apr 01, 2024 | 46.44 | 46.44 | 46.24 | 46.29 | 431,432 | -0.32(-0.68%) |
Mar 28, 2024 | 46.62 | 46.66 | 46.55 | 46.60 | 387,651 | -0.06(-0.13%) |
Mar 27, 2024 | 46.53 | 46.66 | 46.53 | 46.66 | 185,058 | +0.16(+0.34%) |
Mar 26, 2024 | 46.45 | 46.50 | 46.41 | 46.50 | 229,128 | +0.03(+0.06%) |
Mar 25, 2024 | 46.50 | 46.51 | 46.43 | 46.47 | 347,464 | -0.05(-0.11%) |
Mar 22, 2024 | 46.57 | 46.57 | 46.50 | 46.52 | 142,145 | +0.13(+0.28%) |
Mar 21, 2024 | 46.45 | 46.47 | 46.35 | 46.40 | 209,216 | +0.03(+0.06%) |
Mar 20, 2024 | 46.29 | 46.52 | 46.23 | 46.37 | 240,668 | +0.10(+0.21%) |
Mar 19, 2024 | 46.23 | 46.30 | 46.21 | 46.27 | 301,048 | +0.11(+0.24%) |
Mar 18, 2024 | 46.19 | 46.21 | 46.12 | 46.16 | 184,890 | -0.06(-0.13%) |
Mar 15, 2024 | 46.20 | 46.23 | 46.16 | 46.22 | 313,870 | +0.01(+0.02%) |
Mar 14, 2024 | 46.39 | 46.39 | 46.20 | 46.21 | 1,661,664 | -0.31(-0.66%) |
Mar 13, 2024 | 46.55 | 46.60 | 46.51 | 46.51 | 158,560 | -0.10(-0.21%) |
Mar 12, 2024 | 46.64 | 46.66 | 46.55 | 46.61 | 163,495 | -0.10(-0.21%) |
Mar 11, 2024 | 46.77 | 46.78 | 46.70 | 46.71 | 148,223 | -0.09(-0.19%) |
Mar 08, 2024 | 46.79 | 46.86 | 46.75 | 46.80 | 219,952 | +0.09(+0.19%) |
Mar 07, 2024 | 46.75 | 46.76 | 46.62 | 46.71 | 164,408 | +0.07(+0.15%) |
Mar 06, 2024 | 46.62 | 46.72 | 46.60 | 46.64 | 276,940 | +0.08(+0.17%) |
Mar 05, 2024 | 46.48 | 46.58 | 46.45 | 46.56 | 235,046 | +0.26(+0.56%) |
Mar 04, 2024 | 46.30 | 46.37 | 46.29 | 46.31 | 278,093 | -0.09(-0.19%) |
Mar 01, 2024 | 46.16 | 46.43 | 46.08 | 46.40 | 199,573 | +0.17(+0.38%) |
Feb 29, 2024 | 46.22 | 46.30 | 46.18 | 46.22 | 221,021 | +0.08(+0.17%) |
Feb 28, 2024 | 46.02 | 46.14 | 46.02 | 46.14 | 202,754 | +0.14(+0.30%) |
Feb 27, 2024 | 46.08 | 46.13 | 46.00 | 46.00 | 213,308 | -0.10(-0.21%) |
Feb 26, 2024 | 46.16 | 46.16 | 46.01 | 46.10 | 248,084 | -0.09(-0.19%) |
Feb 23, 2024 | 46.00 | 46.22 | 46.00 | 46.19 | 175,135 | +0.20(+0.43%) |
Feb 22, 2024 | 45.95 | 46.04 | 45.95 | 45.99 | 268,709 | +0.04(+0.09%) |
Feb 21, 2024 | 46.14 | 46.15 | 45.96 | 45.96 | 186,030 | -0.24(-0.51%) |
Feb 20, 2024 | 46.12 | 46.21 | 46.08 | 46.19 | 208,884 | +0.11(+0.24%) |
Feb 16, 2024 | 46.02 | 46.09 | 45.99 | 46.08 | 369,825 | -0.18(-0.38%) |
Feb 15, 2024 | 46.25 | 46.28 | 46.14 | 46.26 | 1,126,201 | +0.16(+0.34%) |
Feb 14, 2024 | 45.94 | 46.12 | 45.94 | 46.10 | 279,131 | +0.16(+0.34%) |
Feb 13, 2024 | 46.02 | 46.26 | 45.91 | 45.95 | 394,333 | -0.38(-0.81%) |
Feb 12, 2024 | 46.38 | 46.40 | 46.29 | 46.32 | 328,578 | +0.00(+0.00%) |
Feb 09, 2024 | 46.26 | 46.34 | 46.26 | 46.32 | 177,624 | -0.04(-0.09%) |
Feb 08, 2024 | 46.41 | 46.43 | 46.33 | 46.36 | 186,893 | -0.11(-0.23%) |
Feb 07, 2024 | 46.52 | 46.65 | 46.47 | 46.47 | 229,941 | -0.13(-0.28%) |
Feb 06, 2024 | 46.41 | 46.60 | 46.41 | 46.60 | 224,091 | +0.26(+0.55%) |
Feb 05, 2024 | 46.47 | 46.51 | 46.30 | 46.34 | 260,167 | -0.40(-0.87%) |
Feb 02, 2024 | 46.76 | 46.82 | 46.65 | 46.75 | 352,604 | -0.38(-0.82%) |
Feb 01, 2024 | 47.09 | 47.27 | 47.04 | 47.13 | 183,195 | +0.27(+0.57%) |
Jan 31, 2024 | 46.88 | 46.98 | 46.76 | 46.86 | 277,551 | +0.17(+0.36%) |
Jan 30, 2024 | 46.67 | 46.72 | 46.53 | 46.70 | 195,817 | +0.08(+0.17%) |
Jan 29, 2024 | 46.54 | 46.64 | 46.50 | 46.62 | 213,178 | +0.21(+0.45%) |
Jan 26, 2024 | 46.46 | 46.49 | 46.38 | 46.41 | 252,355 | -0.10(-0.21%) |
Jan 25, 2024 | 46.44 | 46.51 | 46.39 | 46.51 | 671,558 | +0.23(+0.49%) |
Jan 24, 2024 | 46.52 | 46.53 | 46.25 | 46.28 | 710,421 | -0.11(-0.23%) |
Jan 23, 2024 | 46.36 | 46.40 | 46.31 | 46.39 | 214,787 | -0.06(-0.13%) |
Jan 22, 2024 | 46.49 | 46.56 | 46.45 | 46.45 | 200,293 | +0.08(+0.18%) |
Jan 19, 2024 | 46.35 | 46.38 | 46.24 | 46.37 | 260,728 | -0.01(-0.03%) |
Jan 18, 2024 | 46.45 | 46.51 | 46.34 | 46.38 | 171,234 | -0.15(-0.32%) |
Jan 17, 2024 | 46.49 | 46.53 | 46.37 | 46.53 | 197,839 | -0.05(-0.11%) |
Jan 16, 2024 | 46.76 | 46.78 | 46.51 | 46.58 | 279,797 | -0.31(-0.67%) |
Jan 12, 2024 | 46.90 | 47.01 | 46.84 | 46.89 | 227,589 | +0.10(+0.21%) |
Jan 11, 2024 | 46.65 | 46.84 | 46.57 | 46.79 | 336,009 | +0.24(+0.51%) |
Jan 10, 2024 | 46.72 | 46.75 | 46.53 | 46.56 | 419,635 | -0.03(-0.06%) |
Jan 09, 2024 | 46.57 | 46.68 | 46.57 | 46.59 | 240,729 | -0.06(-0.13%) |
Jan 08, 2024 | 46.52 | 46.71 | 46.49 | 46.65 | 380,332 | +0.17(+0.36%) |
Jan 05, 2024 | 46.42 | 46.70 | 46.41 | 46.48 | 540,102 | -0.11(-0.23%) |
Jan 04, 2024 | 46.55 | 46.64 | 46.52 | 46.59 | 337,917 | -0.20(-0.42%) |
Jan 03, 2024 | 46.58 | 46.80 | 46.52 | 46.78 | 523,292 | +0.04(+0.08%) |
Jan 02, 2024 | 46.75 | 46.82 | 46.73 | 46.75 | 666,702 | -0.24(-0.50%) |
Dec 29, 2023 | 46.96 | 47.08 | 46.94 | 46.98 | 362,902 | -0.09(-0.19%) |
Dec 28, 2023 | 47.09 | 47.17 | 47.01 | 47.07 | 400,538 | -0.10(-0.21%) |
Dec 27, 2023 | 47.03 | 47.20 | 46.99 | 47.17 | 347,044 | +0.28(+0.59%) |
Dec 26, 2023 | 46.81 | 46.90 | 46.80 | 46.89 | 271,343 | +0.08(+0.17%) |
Dec 22, 2023 | 46.89 | 46.90 | 46.77 | 46.81 | 318,187 | -0.06(-0.13%) |
Dec 21, 2023 | 46.93 | 46.97 | 46.78 | 46.87 | 210,098 | +0.01(+0.03%) |
Dec 20, 2023 | 46.80 | 46.88 | 46.72 | 46.86 | 228,701 | +0.14(+0.31%) |
Dec 19, 2023 | 46.67 | 46.76 | 46.66 | 46.72 | 217,476 | +0.08(+0.17%) |
Dec 18, 2023 | 46.62 | 46.65 | 46.58 | 46.64 | 531,295 | -0.06(-0.13%) |
Dec 15, 2023 | 46.74 | 46.81 | 46.68 | 46.70 | 376,755 | -0.10(-0.21%) |
Dec 14, 2023 | 46.69 | 46.88 | 46.68 | 46.79 | 286,621 | +0.38(+0.82%) |
Dec 13, 2023 | 45.94 | 46.45 | 45.93 | 46.42 | 224,957 | +0.60(+1.31%) |
Dec 12, 2023 | 45.71 | 45.86 | 45.70 | 45.82 | 256,534 | +0.11(+0.24%) |
Dec 11, 2023 | 45.67 | 45.75 | 45.58 | 45.71 | 383,988 | +0.02(+0.04%) |
Dec 08, 2023 | 45.76 | 45.83 | 45.66 | 45.69 | 631,841 | -0.27(-0.60%) |
Dec 07, 2023 | 45.92 | 46.06 | 45.89 | 45.96 | 246,314 | -0.02(-0.04%) |
Dec 06, 2023 | 45.90 | 46.02 | 45.86 | 45.98 | 883,381 | +0.20(+0.43%) |
Dec 05, 2023 | 45.68 | 45.86 | 45.68 | 45.79 | 561,370 | +0.23(+0.50%) |
Dec 04, 2023 | 45.53 | 45.64 | 45.46 | 45.56 | 339,406 | -0.15(-0.32%) |
Dec 01, 2023 | 45.28 | 45.71 | 45.28 | 45.71 | 178,102 | +0.41(+0.91%) |
Nov 30, 2023 | 45.38 | 45.38 | 45.24 | 45.30 | 274,936 | -0.17(-0.37%) |
Nov 29, 2023 | 45.40 | 45.49 | 45.35 | 45.47 | 280,928 | +0.23(+0.52%) |
Nov 28, 2023 | 44.97 | 45.24 | 44.97 | 45.23 | 207,824 | +0.19(+0.41%) |
Nov 27, 2023 | 44.86 | 45.05 | 44.86 | 45.05 | 214,468 | +0.22(+0.50%) |
Nov 24, 2023 | 44.79 | 44.82 | 44.76 | 44.82 | 77,129 | -0.13(-0.29%) |
Nov 22, 2023 | 45.00 | 45.03 | 44.87 | 44.95 | 162,516 | +0.06(+0.14%) |
Nov 21, 2023 | 44.88 | 44.97 | 44.83 | 44.89 | 188,802 | +0.02(+0.04%) |
Nov 20, 2023 | 44.77 | 44.89 | 44.73 | 44.87 | 290,928 | +0.09(+0.20%) |
Nov 17, 2023 | 44.78 | 44.85 | 44.72 | 44.78 | 371,264 | +0.05(+0.11%) |
Nov 16, 2023 | 44.69 | 44.77 | 44.66 | 44.73 | 202,895 | +0.23(+0.53%) |
Nov 15, 2023 | 44.52 | 44.54 | 44.44 | 44.50 | 328,068 | -0.10(-0.22%) |
Nov 14, 2023 | 44.69 | 44.75 | 44.60 | 44.60 | 328,099 | +0.41(+0.93%) |
Nov 13, 2023 | 44.00 | 44.20 | 43.99 | 44.18 | 185,039 | +0.05(+0.11%) |
Nov 10, 2023 | 44.32 | 44.32 | 44.14 | 44.14 | 228,063 | +0.00(+0.00%) |
Nov 09, 2023 | 44.45 | 44.45 | 44.11 | 44.14 | 253,997 | -0.32(-0.73%) |
Nov 08, 2023 | 44.33 | 44.52 | 44.33 | 44.46 | 276,049 | +0.15(+0.33%) |
Nov 07, 2023 | 44.21 | 44.40 | 44.19 | 44.31 | 273,732 | +0.21(+0.47%) |
Nov 06, 2023 | 44.22 | 44.22 | 44.06 | 44.11 | 212,328 | -0.22(-0.51%) |
Nov 03, 2023 | 44.46 | 44.53 | 44.30 | 44.33 | 261,837 | +0.28(+0.64%) |
Nov 02, 2023 | 44.06 | 44.12 | 43.94 | 44.05 | 225,601 | +0.29(+0.67%) |
Nov 01, 2023 | 43.45 | 43.78 | 43.44 | 43.75 | 217,315 | +0.40(+0.93%) |
Oct 31, 2023 | 43.40 | 43.45 | 43.31 | 43.35 | 223,323 | -0.01(-0.02%) |
Oct 30, 2023 | 43.30 | 43.41 | 43.23 | 43.36 | 188,083 | -0.16(-0.36%) |
Oct 27, 2023 | 43.43 | 43.52 | 43.35 | 43.52 | 179,975 | +0.11(+0.25%) |
Oct 26, 2023 | 43.20 | 43.46 | 43.20 | 43.41 | 225,923 | +0.25(+0.59%) |
Oct 25, 2023 | 43.30 | 43.30 | 43.11 | 43.16 | 227,165 | -0.33(-0.76%) |
Oct 24, 2023 | 43.37 | 43.49 | 43.28 | 43.49 | 967,812 | +0.14(+0.31%) |
Oct 23, 2023 | 43.03 | 43.40 | 42.96 | 43.35 | 360,019 | +0.17(+0.38%) |
Oct 20, 2023 | 43.13 | 43.23 | 43.13 | 43.18 | 275,205 | +0.18(+0.42%) |
Oct 19, 2023 | 43.11 | 43.25 | 43.00 | 43.00 | 903,523 | -0.17(-0.39%) |
Oct 18, 2023 | 43.32 | 43.35 | 43.14 | 43.18 | 377,596 | -0.23(-0.54%) |
Oct 17, 2023 | 43.42 | 43.50 | 43.34 | 43.41 | 789,895 | -0.30(-0.69%) |
Oct 16, 2023 | 43.79 | 43.79 | 43.68 | 43.71 | 163,703 | -0.21(-0.49%) |
Oct 13, 2023 | 44.00 | 44.00 | 43.89 | 43.93 | 172,782 | +0.12(+0.27%) |
Oct 12, 2023 | 44.08 | 44.08 | 43.73 | 43.81 | 271,497 | -0.33(-0.75%) |
Oct 11, 2023 | 44.06 | 44.16 | 44.02 | 44.14 | 414,050 | +0.18(+0.40%) |
Oct 10, 2023 | 43.83 | 44.03 | 43.74 | 43.96 | 254,909 | -0.02(-0.04%) |
Oct 09, 2023 | 43.76 | 43.98 | 43.72 | 43.98 | 214,393 | +0.47(+1.08%) |
Oct 06, 2023 | 43.40 | 43.63 | 43.35 | 43.52 | 357,863 | -0.20(-0.45%) |
Oct 05, 2023 | 43.72 | 43.74 | 43.65 | 43.71 | 173,435 | +0.05(+0.11%) |
Oct 04, 2023 | 43.52 | 43.69 | 43.44 | 43.66 | 358,560 | +0.29(+0.67%) |
Oct 03, 2023 | 43.62 | 43.69 | 43.34 | 43.37 | 389,235 | -0.34(-0.78%) |
Oct 02, 2023 | 43.85 | 43.90 | 43.70 | 43.71 | 176,475 | -0.33(-0.74%) |
Sep 29, 2023 | 44.23 | 44.26 | 43.98 | 44.04 | 312,621 | +0.00(+0.00%) |
Sep 28, 2023 | 43.83 | 44.08 | 43.77 | 44.04 | 531,804 | +0.10(+0.22%) |
Sep 27, 2023 | 44.24 | 44.25 | 43.86 | 43.94 | 348,379 | -0.16(-0.35%) |
Sep 26, 2023 | 44.33 | 44.33 | 44.08 | 44.09 | 621,939 | -0.09(-0.20%) |
Sep 25, 2023 | 44.26 | 44.22 | 44.14 | 44.18 | 3,317,253 | -0.31(-0.70%) |
Sep 22, 2023 | 44.38 | 44.51 | 44.36 | 44.49 | 697,048 | +0.20(+0.46%) |
Sep 21, 2023 | 44.38 | 44.38 | 44.29 | 44.29 | 305,098 | -0.32(-0.72%) |
Sep 20, 2023 | 44.74 | 44.79 | 44.58 | 44.61 | 574,696 | -0.03(-0.07%) |
Sep 19, 2023 | 44.72 | 44.75 | 44.64 | 44.64 | 276,837 | -0.11(-0.24%) |
Sep 18, 2023 | 44.65 | 44.78 | 44.65 | 44.75 | 833,410 | +0.05(+0.11%) |
Sep 15, 2023 | 44.78 | 44.79 | 44.70 | 44.70 | 340,762 | -0.12(-0.26%) |
Sep 14, 2023 | 44.91 | 44.93 | 44.79 | 44.81 | 149,849 | -0.05(-0.11%) |
Sep 13, 2023 | 44.77 | 44.91 | 44.77 | 44.86 | 228,302 | +0.06(+0.13%) |
Sep 12, 2023 | 44.84 | 44.84 | 44.74 | 44.80 | 153,560 | +0.03(+0.06%) |
Sep 11, 2023 | 44.78 | 44.81 | 44.74 | 44.78 | 132,957 | -0.06(-0.13%) |
Sep 08, 2023 | 44.92 | 44.95 | 44.83 | 44.83 | 181,564 | +0.02(+0.04%) |
Sep 07, 2023 | 44.79 | 44.84 | 44.72 | 44.81 | 287,616 | +0.12(+0.26%) |
Sep 06, 2023 | 44.79 | 44.79 | 44.63 | 44.70 | 209,327 | -0.01(-0.02%) |
Sep 05, 2023 | 44.88 | 44.88 | 44.71 | 44.71 | 209,986 | -0.27(-0.61%) |
Sep 01, 2023 | 45.20 | 45.20 | 44.95 | 44.98 | 402,226 | -0.21(-0.46%) |
Aug 31, 2023 | 45.19 | 45.27 | 45.16 | 45.19 | 182,850 | +0.07(+0.15%) |
Aug 30, 2023 | 45.19 | 45.20 | 45.11 | 45.12 | 149,397 | -0.01(-0.02%) |
Aug 29, 2023 | 44.80 | 45.16 | 44.77 | 45.13 | 217,217 | +0.26(+0.58%) |
Aug 28, 2023 | 44.92 | 44.92 | 44.78 | 44.87 | 179,783 | +0.07(+0.15%) |
Aug 25, 2023 | 44.73 | 44.84 | 44.62 | 44.80 | 172,425 | +0.02(+0.04%) |
Aug 24, 2023 | 44.81 | 44.86 | 44.75 | 44.78 | 175,244 | -0.09(-0.19%) |
Aug 23, 2023 | 44.72 | 44.88 | 44.70 | 44.87 | 227,603 | +0.39(+0.88%) |
Aug 22, 2023 | 44.45 | 44.51 | 44.38 | 44.48 | 192,721 | +0.05(+0.12%) |
Aug 21, 2023 | 44.48 | 44.48 | 44.36 | 44.42 | 450,653 | -0.23(-0.52%) |
Aug 18, 2023 | 44.59 | 44.70 | 44.56 | 44.66 | 156,321 | +0.11(+0.24%) |
Aug 17, 2023 | 44.59 | 44.61 | 44.45 | 44.55 | 322,330 | -0.05(-0.11%) |
Aug 16, 2023 | 44.71 | 44.79 | 44.58 | 44.60 | 300,554 | -0.12(-0.26%) |
Aug 15, 2023 | 44.72 | 44.86 | 44.70 | 44.71 | 226,952 | -0.09(-0.19%) |
Aug 14, 2023 | 44.82 | 44.92 | 44.74 | 44.80 | 150,343 | -0.09(-0.19%) |
Aug 11, 2023 | 44.89 | 45.02 | 44.86 | 44.89 | 214,458 | -0.15(-0.32%) |
Aug 10, 2023 | 45.32 | 45.39 | 45.03 | 45.03 | 194,990 | -0.26(-0.58%) |
Aug 09, 2023 | 45.27 | 45.33 | 45.25 | 45.30 | 1,058,869 | +0.03(+0.06%) |
Aug 08, 2023 | 45.26 | 45.35 | 45.21 | 45.27 | 162,395 | +0.16(+0.34%) |
Aug 07, 2023 | 45.14 | 45.15 | 45.05 | 45.11 | 146,802 | -0.06(-0.13%) |
Aug 04, 2023 | 44.95 | 45.19 | 44.95 | 45.17 | 202,478 | +0.37(+0.82%) |
Aug 03, 2023 | 44.80 | 44.84 | 44.74 | 44.80 | 195,090 | -0.28(-0.62%) |
Aug 02, 2023 | 45.08 | 45.10 | 44.94 | 45.08 | 273,424 | -0.13(-0.28%) |
Aug 01, 2023 | 45.29 | 45.32 | 45.16 | 45.21 | 176,987 | -0.25(-0.55%) |
Jul 31, 2023 | 45.44 | 45.56 | 45.42 | 45.46 | 401,766 | +0.04(+0.09%) |
Jul 28, 2023 | 45.33 | 45.44 | 45.32 | 45.42 | 117,384 | +0.15(+0.34%) |
Jul 27, 2023 | 45.59 | 45.60 | 45.22 | 45.27 | 166,935 | -0.44(-0.97%) |
Jul 26, 2023 | 45.61 | 45.71 | 45.52 | 45.71 | 394,516 | +0.19(+0.42%) |
Jul 25, 2023 | 45.45 | 45.54 | 45.44 | 45.52 | 204,534 | -0.04(-0.08%) |
Jul 24, 2023 | 45.67 | 45.72 | 45.56 | 45.56 | 168,072 | -0.08(-0.17%) |
Jul 21, 2023 | 45.69 | 45.72 | 45.61 | 45.63 | 1,148,674 | -0.02(-0.04%) |
Jul 20, 2023 | 45.67 | 45.67 | 45.52 | 45.65 | 986,125 | -0.19(-0.42%) |
Jul 19, 2023 | 45.80 | 45.87 | 45.74 | 45.85 | 709,532 | +0.14(+0.30%) |
Jul 18, 2023 | 45.80 | 45.83 | 45.69 | 45.71 | 139,962 | +0.06(+0.13%) |
Jul 17, 2023 | 45.60 | 45.68 | 45.56 | 45.65 | 130,304 | +0.06(+0.13%) |
Jul 14, 2023 | 45.74 | 45.76 | 45.59 | 45.59 | 128,667 | -0.22(-0.49%) |
Jul 13, 2023 | 45.71 | 45.84 | 45.68 | 45.82 | 216,427 | +0.28(+0.62%) |
Jul 12, 2023 | 45.40 | 45.57 | 45.37 | 45.54 | 219,937 | +0.35(+0.77%) |
Jul 11, 2023 | 45.19 | 45.22 | 45.09 | 45.19 | 129,044 | +0.10(+0.21%) |
Jul 10, 2023 | 44.98 | 45.14 | 44.96 | 45.09 | 221,459 | +0.15(+0.34%) |
Jul 07, 2023 | 44.89 | 45.05 | 44.89 | 44.94 | 356,762 | +0.04(+0.09%) |
Jul 06, 2023 | 44.98 | 45.00 | 44.83 | 44.90 | 242,374 | -0.32(-0.71%) |
Jul 05, 2023 | 45.38 | 45.41 | 45.20 | 45.22 | 172,395 | -0.22(-0.49%) |
Jul 03, 2023 | 45.54 | 45.65 | 45.42 | 45.44 | 191,156 | -0.03(-0.07%) |
Jun 30, 2023 | 45.46 | 45.56 | 45.40 | 45.47 | 715,686 | +0.07(+0.15%) |
Jun 29, 2023 | 45.45 | 45.45 | 45.33 | 45.41 | 296,219 | -0.35(-0.76%) |
Jun 28, 2023 | 45.68 | 45.77 | 45.60 | 45.75 | 370,655 | +0.13(+0.27%) |
Jun 27, 2023 | 45.72 | 45.78 | 45.55 | 45.63 | 129,486 | -0.09(-0.19%) |
Jun 26, 2023 | 45.72 | 45.75 | 45.66 | 45.71 | 423,201 | +0.09(+0.19%) |
Jun 23, 2023 | 45.74 | 45.74 | 45.56 | 45.63 | 153,805 | +0.12(+0.25%) |
Jun 22, 2023 | 45.63 | 45.66 | 45.47 | 45.51 | 169,633 | -0.23(-0.51%) |
Jun 21, 2023 | 45.66 | 45.76 | 45.51 | 45.74 | 216,853 | +0.06(+0.13%) |
Jun 20, 2023 | 45.65 | 45.75 | 45.64 | 45.69 | 1,385,027 | +0.08(+0.17%) |
Jun 16, 2023 | 45.61 | 45.64 | 45.51 | 45.61 | 166,739 | -0.11(-0.23%) |
Jun 15, 2023 | 45.66 | 45.73 | 45.57 | 45.71 | 172,921 | +0.21(+0.47%) |
Jun 14, 2023 | 45.46 | 45.53 | 45.27 | 45.50 | 723,757 | +0.13(+0.28%) |
Jun 13, 2023 | 45.48 | 45.80 | 45.33 | 45.38 | 225,196 | -0.21(-0.47%) |
Jun 12, 2023 | 45.56 | 45.59 | 45.39 | 45.59 | 189,364 | +0.10(+0.21%) |
Jun 09, 2023 | 45.47 | 45.54 | 45.42 | 45.49 | 136,167 | -0.08(-0.17%) |
Jun 08, 2023 | 45.43 | 45.60 | 45.43 | 45.57 | 869,011 | +0.14(+0.32%) |
Jun 07, 2023 | 45.62 | 45.62 | 45.34 | 45.42 | 170,748 | -0.20(-0.44%) |
Jun 06, 2023 | 45.60 | 45.63 | 45.48 | 45.63 | 345,818 | +0.08(+0.17%) |
Jun 05, 2023 | 45.50 | 45.70 | 45.41 | 45.55 | 233,606 | -0.05(-0.11%) |
Jun 02, 2023 | 45.80 | 45.80 | 45.55 | 45.60 | 205,531 | -0.21(-0.46%) |
Jun 01, 2023 | 45.81 | 45.89 | 45.76 | 45.81 | 140,398 | +0.11(+0.25%) |
May 31, 2023 | 45.55 | 45.72 | 45.51 | 45.70 | 262,594 | +0.17(+0.38%) |
May 30, 2023 | 45.34 | 45.52 | 45.33 | 45.52 | 138,814 | +0.31(+0.68%) |
May 26, 2023 | 45.09 | 45.22 | 45.04 | 45.22 | 148,508 | +0.05(+0.11%) |
May 25, 2023 | 45.34 | 45.34 | 45.14 | 45.17 | 550,828 | -0.17(-0.38%) |
May 24, 2023 | 45.47 | 45.49 | 45.32 | 45.34 | 302,087 | -0.12(-0.27%) |
May 23, 2023 | 45.36 | 45.49 | 45.31 | 45.47 | 236,889 | +0.05(+0.11%) |
May 22, 2023 | 45.46 | 45.53 | 45.38 | 45.42 | 114,820 | -0.03(-0.06%) |
May 19, 2023 | 45.52 | 45.61 | 45.38 | 45.45 | 212,838 | -0.15(-0.34%) |
May 18, 2023 | 45.66 | 45.67 | 45.53 | 45.60 | 187,611 | -0.17(-0.38%) |
May 17, 2023 | 45.90 | 45.90 | 45.73 | 45.77 | 162,922 | -0.05(-0.10%) |
May 16, 2023 | 45.81 | 45.84 | 45.74 | 45.82 | 107,766 | -0.11(-0.23%) |
May 15, 2023 | 45.96 | 45.96 | 45.91 | 45.93 | 212,502 | -0.13(-0.29%) |
May 12, 2023 | 46.27 | 46.31 | 46.06 | 46.06 | 211,180 | -0.22(-0.48%) |
May 11, 2023 | 46.38 | 46.41 | 46.27 | 46.28 | 152,188 | +0.12(+0.25%) |
May 10, 2023 | 46.06 | 46.19 | 46.06 | 46.17 | 216,947 | +0.28(+0.61%) |
May 09, 2023 | 45.91 | 45.96 | 45.87 | 45.89 | 174,211 | -0.09(-0.19%) |
May 08, 2023 | 45.96 | 46.03 | 45.90 | 45.97 | 212,547 | -0.20(-0.44%) |
May 05, 2023 | 46.15 | 46.18 | 46.07 | 46.18 | 104,824 | -0.15(-0.33%) |
May 04, 2023 | 46.22 | 46.52 | 46.22 | 46.33 | 291,908 | -0.05(-0.10%) |
May 03, 2023 | 46.26 | 46.39 | 46.19 | 46.38 | 184,058 | +0.18(+0.40%) |
May 02, 2023 | 45.85 | 46.20 | 45.81 | 46.20 | 193,700 | +0.48(+1.05%) |