Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.89 | 44.92 | 44.79 | 44.87 | 41,632 | +0.05(+0.12%) |
May 30, 2024 | 44.77 | 44.97 | 44.77 | 44.82 | 10,007 | +0.02(+0.03%) |
May 29, 2024 | 44.96 | 44.96 | 43.97 | 44.80 | 18,257 | -0.09(-0.20%) |
May 28, 2024 | 44.99 | 45.03 | 44.88 | 44.89 | 14,869 | -0.15(-0.33%) |
May 24, 2024 | 45.02 | 45.04 | 44.92 | 45.04 | 3,645 | +0.04(+0.10%) |
May 23, 2024 | 45.04 | 45.07 | 44.97 | 45.00 | 7,947 | -0.04(-0.10%) |
May 22, 2024 | 45.14 | 45.15 | 45.04 | 45.04 | 24,323 | -0.05(-0.11%) |
May 21, 2024 | 45.13 | 45.25 | 45.09 | 45.09 | 23,330 | -0.01(-0.02%) |
May 20, 2024 | 45.24 | 45.25 | 45.10 | 45.10 | 10,297 | -0.03(-0.07%) |
May 17, 2024 | 45.32 | 45.32 | 45.13 | 45.13 | 18,676 | -0.09(-0.20%) |
May 16, 2024 | 45.35 | 45.39 | 45.21 | 45.22 | 77,120 | -0.14(-0.32%) |
May 15, 2024 | 45.40 | 45.47 | 45.32 | 45.37 | 18,489 | +0.09(+0.20%) |
May 14, 2024 | 45.28 | 45.32 | 45.24 | 45.27 | 16,716 | +0.06(+0.14%) |
May 13, 2024 | 45.24 | 45.31 | 45.19 | 45.21 | 8,543 | +0.01(+0.02%) |
May 10, 2024 | 45.21 | 45.22 | 45.12 | 45.20 | 18,863 | +0.01(+0.02%) |
May 09, 2024 | 45.14 | 45.25 | 45.09 | 45.19 | 62,621 | +0.00(+0.00%) |
May 08, 2024 | 45.24 | 45.31 | 45.06 | 45.19 | 7,980 | +0.02(+0.04%) |
May 07, 2024 | 45.00 | 45.18 | 44.99 | 45.17 | 20,417 | +0.18(+0.40%) |
May 06, 2024 | 45.05 | 45.05 | 44.88 | 44.99 | 23,629 | +0.01(+0.02%) |
May 03, 2024 | 44.97 | 45.17 | 44.82 | 44.98 | 16,023 | +0.18(+0.40%) |
May 02, 2024 | 44.82 | 44.92 | 44.72 | 44.80 | 18,040 | +0.03(+0.07%) |
May 01, 2024 | 44.83 | 44.85 | 44.66 | 44.77 | 13,454 | +0.00(+0.01%) |
Apr 30, 2024 | 44.74 | 44.77 | 44.70 | 44.77 | 16,588 | +0.02(+0.04%) |
Apr 29, 2024 | 44.70 | 44.80 | 44.70 | 44.75 | 35,787 | +0.09(+0.20%) |
Apr 26, 2024 | 44.77 | 44.80 | 44.66 | 44.66 | 17,161 | -0.06(-0.13%) |
Apr 25, 2024 | 44.72 | 44.74 | 44.65 | 44.72 | 12,464 | +0.00(+0.00%) |
Apr 24, 2024 | 44.83 | 44.87 | 44.66 | 44.72 | 12,124 | -0.10(-0.22%) |
Apr 23, 2024 | 44.82 | 45.48 | 44.76 | 44.82 | 8,572 | +0.00(+0.00%) |
Apr 22, 2024 | 44.86 | 44.89 | 44.81 | 44.82 | 15,050 | +0.00(+0.00%) |
Apr 19, 2024 | 44.82 | 44.85 | 44.82 | 44.82 | 28,276 | +0.13(+0.29%) |
Apr 18, 2024 | 44.74 | 44.75 | 44.65 | 44.69 | 11,772 | -0.06(-0.13%) |
Apr 17, 2024 | 44.67 | 44.86 | 44.67 | 44.75 | 13,846 | +0.09(+0.20%) |
Apr 16, 2024 | 44.77 | 44.77 | 44.58 | 44.66 | 17,866 | -0.08(-0.18%) |
Apr 15, 2024 | 44.70 | 44.78 | 44.65 | 44.74 | 67,773 | -0.06(-0.13%) |
Apr 12, 2024 | 44.84 | 44.92 | 44.80 | 44.80 | 11,367 | +0.17(+0.38%) |
Apr 11, 2024 | 44.74 | 44.76 | 44.55 | 44.63 | 23,394 | +0.05(+0.11%) |
Apr 10, 2024 | 44.72 | 44.75 | 44.58 | 44.58 | 16,300 | -0.39(-0.86%) |
Apr 09, 2024 | 44.81 | 44.98 | 44.81 | 44.97 | 17,567 | +0.13(+0.29%) |
Apr 08, 2024 | 44.79 | 44.90 | 44.72 | 44.84 | 10,757 | +0.03(+0.07%) |
Apr 05, 2024 | 44.78 | 44.84 | 44.75 | 44.81 | 21,311 | -0.11(-0.24%) |
Apr 04, 2024 | 44.77 | 44.92 | 44.77 | 44.92 | 25,078 | +0.13(+0.29%) |
Apr 03, 2024 | 44.81 | 45.19 | 44.74 | 44.79 | 79,213 | -0.12(-0.27%) |
Apr 02, 2024 | 45.09 | 45.09 | 44.88 | 44.91 | 35,118 | -0.06(-0.13%) |
Apr 01, 2024 | 45.19 | 45.19 | 44.95 | 44.97 | 23,708 | -0.21(-0.46%) |
Mar 28, 2024 | 45.14 | 45.26 | 45.10 | 45.17 | 28,992 | +0.01(+0.02%) |
Mar 27, 2024 | 45.17 | 45.20 | 45.10 | 45.16 | 13,739 | +0.08(+0.18%) |
Mar 26, 2024 | 45.13 | 45.21 | 45.08 | 45.08 | 36,755 | -0.06(-0.13%) |
Mar 25, 2024 | 45.20 | 45.20 | 45.14 | 45.14 | 21,150 | +0.05(+0.11%) |
Mar 22, 2024 | 45.25 | 45.34 | 45.09 | 45.09 | 65,951 | -0.07(-0.15%) |
Mar 21, 2024 | 45.18 | 45.31 | 45.09 | 45.16 | 46,489 | -0.03(-0.07%) |
Mar 20, 2024 | 45.18 | 46.12 | 45.10 | 45.19 | 8,979 | +0.02(+0.04%) |
Mar 19, 2024 | 45.21 | 45.23 | 45.03 | 45.17 | 39,471 | +0.01(+0.02%) |
Mar 18, 2024 | 45.20 | 45.20 | 45.08 | 45.16 | 37,386 | -0.01(-0.02%) |
Mar 15, 2024 | 45.20 | 45.20 | 45.06 | 45.17 | 10,318 | +0.09(+0.20%) |
Mar 14, 2024 | 45.14 | 45.19 | 45.08 | 45.08 | 26,638 | -0.19(-0.42%) |
Mar 13, 2024 | 45.27 | 45.28 | 45.18 | 45.27 | 78,955 | +0.04(+0.09%) |
Mar 12, 2024 | 45.22 | 45.42 | 45.16 | 45.23 | 20,075 | -0.04(-0.09%) |
Mar 11, 2024 | 45.29 | 45.29 | 45.21 | 45.27 | 44,812 | +0.05(+0.11%) |
Mar 08, 2024 | 45.28 | 45.28 | 45.18 | 45.22 | 18,211 | +0.03(+0.06%) |
Mar 07, 2024 | 45.27 | 45.30 | 45.19 | 45.19 | 61,134 | +0.00(+0.00%) |
Mar 06, 2024 | 45.18 | 45.26 | 45.13 | 45.19 | 66,495 | +0.01(+0.02%) |
Mar 05, 2024 | 45.43 | 45.83 | 45.10 | 45.18 | 62,789 | +0.17(+0.37%) |
Mar 04, 2024 | 45.05 | 45.07 | 44.96 | 45.02 | 53,732 | -0.06(-0.13%) |
Mar 01, 2024 | 45.05 | 45.16 | 45.05 | 45.07 | 4,282 | +0.04(+0.08%) |
Feb 29, 2024 | 45.10 | 45.13 | 45.02 | 45.04 | 17,568 | -0.06(-0.13%) |
Feb 28, 2024 | 45.04 | 45.11 | 45.02 | 45.10 | 17,514 | +0.10(+0.22%) |
Feb 27, 2024 | 45.02 | 45.03 | 44.94 | 45.00 | 79,570 | -0.02(-0.04%) |
Feb 26, 2024 | 45.04 | 45.06 | 44.97 | 45.02 | 10,819 | +0.05(+0.11%) |
Feb 23, 2024 | 44.89 | 45.09 | 44.89 | 44.97 | 55,136 | +0.02(+0.04%) |
Feb 22, 2024 | 44.91 | 44.95 | 44.86 | 44.95 | 16,945 | +0.10(+0.22%) |
Feb 21, 2024 | 44.79 | 44.96 | 44.79 | 44.85 | 15,272 | -0.06(-0.13%) |
Feb 20, 2024 | 44.70 | 44.91 | 44.70 | 44.91 | 18,085 | +0.08(+0.18%) |
Feb 16, 2024 | 45.40 | 45.40 | 44.75 | 44.83 | 13,212 | -0.02(-0.04%) |
Feb 15, 2024 | 44.78 | 44.85 | 44.75 | 44.85 | 19,530 | +0.14(+0.31%) |
Feb 14, 2024 | 44.66 | 44.81 | 44.65 | 44.71 | 152,681 | +0.12(+0.27%) |
Feb 13, 2024 | 44.73 | 44.73 | 44.59 | 44.59 | 26,484 | -0.26(-0.57%) |
Feb 12, 2024 | 44.88 | 44.93 | 44.81 | 44.85 | 13,080 | +0.11(+0.25%) |
Feb 09, 2024 | 44.80 | 44.80 | 44.72 | 44.74 | 14,930 | -0.05(-0.12%) |
Feb 08, 2024 | 44.77 | 44.80 | 44.62 | 44.79 | 8,859 | -0.00(-0.01%) |
Feb 07, 2024 | 44.81 | 44.81 | 44.66 | 44.80 | 63,277 | +0.01(+0.03%) |
Feb 06, 2024 | 44.68 | 44.79 | 44.66 | 44.78 | 25,061 | +0.07(+0.15%) |
Feb 05, 2024 | 44.87 | 44.87 | 44.64 | 44.71 | 26,240 | -0.33(-0.72%) |
Feb 02, 2024 | 45.06 | 45.07 | 44.88 | 45.04 | 160,935 | -0.14(-0.31%) |
Feb 01, 2024 | 45.32 | 45.36 | 45.02 | 45.18 | 32,118 | +0.28(+0.62%) |
Jan 31, 2024 | 44.85 | 44.94 | 44.85 | 44.90 | 31,125 | +0.24(+0.53%) |
Jan 30, 2024 | 44.65 | 44.66 | 44.54 | 44.66 | 27,417 | +0.08(+0.18%) |
Jan 29, 2024 | 44.43 | 44.58 | 44.43 | 44.58 | 68,612 | +0.14(+0.32%) |
Jan 26, 2024 | 44.45 | 44.45 | 44.37 | 44.44 | 88,464 | +0.02(+0.04%) |
Jan 25, 2024 | 44.36 | 44.44 | 44.29 | 44.43 | 10,654 | +0.08(+0.18%) |
Jan 24, 2024 | 44.35 | 44.40 | 44.30 | 44.35 | 17,823 | -0.03(-0.07%) |
Jan 23, 2024 | 44.40 | 44.97 | 44.30 | 44.38 | 113,528 | -0.02(-0.05%) |
Jan 22, 2024 | 44.41 | 44.46 | 44.34 | 44.40 | 12,243 | +0.02(+0.05%) |
Jan 19, 2024 | 44.59 | 44.59 | 44.29 | 44.37 | 15,134 | -0.06(-0.14%) |
Jan 18, 2024 | 44.60 | 44.60 | 44.41 | 44.44 | 30,831 | -0.17(-0.37%) |
Jan 17, 2024 | 44.71 | 44.71 | 44.50 | 44.60 | 11,993 | -0.07(-0.15%) |
Jan 16, 2024 | 44.80 | 44.80 | 44.61 | 44.67 | 21,303 | -0.15(-0.33%) |
Jan 12, 2024 | 44.89 | 44.91 | 44.70 | 44.82 | 19,630 | -0.00(-0.00%) |
Jan 11, 2024 | 44.77 | 44.87 | 44.71 | 44.82 | 8,947 | +0.08(+0.18%) |
Jan 10, 2024 | 44.82 | 44.82 | 44.71 | 44.74 | 8,979 | +0.06(+0.13%) |
Jan 09, 2024 | 44.84 | 44.86 | 44.68 | 44.68 | 9,526 | -0.15(-0.34%) |
Jan 08, 2024 | 44.69 | 44.86 | 44.69 | 44.84 | 8,661 | +0.16(+0.36%) |
Jan 05, 2024 | 44.67 | 44.75 | 44.67 | 44.67 | 15,211 | -0.03(-0.07%) |
Jan 04, 2024 | 44.71 | 44.74 | 44.67 | 44.70 | 35,748 | -0.08(-0.19%) |
Jan 03, 2024 | 44.75 | 44.84 | 44.66 | 44.79 | 19,174 | +0.07(+0.17%) |
Jan 02, 2024 | 44.76 | 44.80 | 44.63 | 44.71 | 38,496 | +0.04(+0.09%) |
Dec 29, 2023 | 44.75 | 44.93 | 44.67 | 44.67 | 48,490 | -0.08(-0.18%) |
Dec 28, 2023 | 44.78 | 44.85 | 44.71 | 44.75 | 34,244 | -0.05(-0.11%) |
Dec 27, 2023 | 44.83 | 44.89 | 44.70 | 44.80 | 28,484 | +0.07(+0.15%) |
Dec 26, 2023 | 44.76 | 44.76 | 44.68 | 44.74 | 9,311 | +0.00(+0.01%) |
Dec 22, 2023 | 44.75 | 44.77 | 44.62 | 44.73 | 67,630 | +0.18(+0.40%) |
Dec 21, 2023 | 44.68 | 44.74 | 44.56 | 44.56 | 98,460 | -0.07(-0.16%) |
Dec 20, 2023 | 44.57 | 44.69 | 44.53 | 44.63 | 12,903 | +0.08(+0.17%) |
Dec 19, 2023 | 44.62 | 44.62 | 44.51 | 44.55 | 9,688 | +0.03(+0.08%) |
Dec 18, 2023 | 44.54 | 44.55 | 44.51 | 44.52 | 16,701 | +0.03(+0.08%) |
Dec 15, 2023 | 44.54 | 44.61 | 44.43 | 44.48 | 18,031 | +0.06(+0.14%) |
Dec 14, 2023 | 44.35 | 44.47 | 44.25 | 44.42 | 33,088 | +0.27(+0.60%) |
Dec 13, 2023 | 43.94 | 44.31 | 43.85 | 44.15 | 12,339 | +0.32(+0.74%) |
Dec 12, 2023 | 43.84 | 43.97 | 43.81 | 43.83 | 23,376 | -0.10(-0.22%) |
Dec 11, 2023 | 43.87 | 44.20 | 43.79 | 43.93 | 16,628 | +0.08(+0.18%) |
Dec 08, 2023 | 43.85 | 43.86 | 43.78 | 43.85 | 21,799 | +0.00(+0.00%) |
Dec 07, 2023 | 43.85 | 43.96 | 43.82 | 43.85 | 94,354 | +0.04(+0.09%) |
Dec 06, 2023 | 43.77 | 43.88 | 43.73 | 43.81 | 20,825 | +0.04(+0.10%) |
Dec 05, 2023 | 43.78 | 43.82 | 43.72 | 43.77 | 15,435 | +0.11(+0.26%) |
Dec 04, 2023 | 43.69 | 43.70 | 43.56 | 43.66 | 36,308 | -0.08(-0.18%) |
Dec 01, 2023 | 43.48 | 43.74 | 43.48 | 43.73 | 17,959 | +0.23(+0.52%) |
Nov 30, 2023 | 43.42 | 43.52 | 43.40 | 43.51 | 39,154 | -0.00(-0.01%) |
Nov 29, 2023 | 43.37 | 43.54 | 43.33 | 43.51 | 31,070 | +0.29(+0.68%) |
Nov 28, 2023 | 43.15 | 43.22 | 43.12 | 43.22 | 9,791 | +0.13(+0.31%) |
Nov 27, 2023 | 43.04 | 43.09 | 43.00 | 43.09 | 19,164 | +0.15(+0.35%) |
Nov 24, 2023 | 42.97 | 42.97 | 42.93 | 42.93 | 4,847 | -0.08(-0.19%) |
Nov 22, 2023 | 42.98 | 43.02 | 42.91 | 43.02 | 27,490 | +0.12(+0.27%) |
Nov 21, 2023 | 42.86 | 42.90 | 42.86 | 42.90 | 25,987 | +0.06(+0.14%) |
Nov 20, 2023 | 42.81 | 42.99 | 42.77 | 42.84 | 129,052 | +0.11(+0.26%) |
Nov 17, 2023 | 42.73 | 42.76 | 42.65 | 42.73 | 17,945 | +0.10(+0.23%) |
Nov 16, 2023 | 42.48 | 42.73 | 42.48 | 42.63 | 7,242 | +0.09(+0.22%) |
Nov 15, 2023 | 42.52 | 42.59 | 42.41 | 42.54 | 25,090 | -0.05(-0.11%) |
Nov 14, 2023 | 42.46 | 42.71 | 42.40 | 42.59 | 14,944 | +0.37(+0.87%) |
Nov 13, 2023 | 42.09 | 42.26 | 42.09 | 42.22 | 5,686 | +0.00(+0.01%) |
Nov 10, 2023 | 42.27 | 42.27 | 42.04 | 42.22 | 9,140 | +0.18(+0.42%) |
Nov 09, 2023 | 42.20 | 42.27 | 42.02 | 42.04 | 10,370 | -0.15(-0.36%) |
Nov 08, 2023 | 42.20 | 42.27 | 42.09 | 42.19 | 4,954 | +0.17(+0.41%) |
Nov 07, 2023 | 41.99 | 42.13 | 41.99 | 42.02 | 15,901 | +0.31(+0.75%) |
Nov 06, 2023 | 41.64 | 41.85 | 41.64 | 41.71 | 35,041 | -0.10(-0.23%) |
Nov 03, 2023 | 41.99 | 42.04 | 41.78 | 41.81 | 11,860 | +0.25(+0.61%) |
Nov 02, 2023 | 41.33 | 41.55 | 41.33 | 41.55 | 61,732 | +0.36(+0.88%) |
Nov 01, 2023 | 41.07 | 41.19 | 41.07 | 41.19 | 13,539 | +0.25(+0.60%) |
Oct 31, 2023 | 41.03 | 41.04 | 40.94 | 40.94 | 14,320 | -0.08(-0.19%) |
Oct 30, 2023 | 41.01 | 41.06 | 40.96 | 41.02 | 11,239 | -0.06(-0.14%) |
Oct 27, 2023 | 41.05 | 41.10 | 41.04 | 41.08 | 5,529 | -0.03(-0.07%) |
Oct 26, 2023 | 41.07 | 41.13 | 40.97 | 41.11 | 159,908 | +0.13(+0.31%) |
Oct 25, 2023 | 41.01 | 41.05 | 40.95 | 40.98 | 31,517 | -0.18(-0.43%) |
Oct 24, 2023 | 41.06 | 41.15 | 41.03 | 41.15 | 16,411 | +0.04(+0.11%) |
Oct 23, 2023 | 41.02 | 41.13 | 41.01 | 41.11 | 14,925 | +0.02(+0.06%) |
Oct 20, 2023 | 41.10 | 41.11 | 41.00 | 41.09 | 11,790 | +0.11(+0.26%) |
Oct 19, 2023 | 41.12 | 41.17 | 40.98 | 40.98 | 16,884 | -0.20(-0.50%) |
Oct 18, 2023 | 41.23 | 41.29 | 41.13 | 41.18 | 77,770 | -0.10(-0.24%) |
Oct 17, 2023 | 41.42 | 41.42 | 41.27 | 41.28 | 26,536 | -0.29(-0.70%) |
Oct 16, 2023 | 41.56 | 41.57 | 41.52 | 41.57 | 4,702 | -0.14(-0.33%) |
Oct 13, 2023 | 41.77 | 41.87 | 41.66 | 41.71 | 168,442 | +0.09(+0.21%) |
Oct 12, 2023 | 41.61 | 41.70 | 41.61 | 41.62 | 79,634 | -0.12(-0.30%) |
Oct 11, 2023 | 41.64 | 41.75 | 41.64 | 41.75 | 9,747 | +0.32(+0.77%) |
Oct 10, 2023 | 41.25 | 41.48 | 41.24 | 41.43 | 5,452 | +0.16(+0.38%) |
Oct 09, 2023 | 41.24 | 41.29 | 41.07 | 41.27 | 8,909 | +0.06(+0.14%) |
Oct 06, 2023 | 41.16 | 41.32 | 41.06 | 41.21 | 104,367 | -0.15(-0.35%) |
Oct 05, 2023 | 41.35 | 41.49 | 41.35 | 41.36 | 4,366 | +0.06(+0.14%) |
Oct 04, 2023 | 41.27 | 41.30 | 41.22 | 41.30 | 2,199 | +0.09(+0.22%) |
Oct 03, 2023 | 41.33 | 41.34 | 41.18 | 41.21 | 15,183 | -0.28(-0.67%) |
Oct 02, 2023 | 41.51 | 41.60 | 41.43 | 41.49 | 2,749 | -0.18(-0.42%) |
Sep 29, 2023 | 41.67 | 41.75 | 41.60 | 41.66 | 7,891 | +0.15(+0.35%) |
Sep 28, 2023 | 41.67 | 41.69 | 41.51 | 41.52 | 20,923 | -0.17(-0.41%) |
Sep 27, 2023 | 41.83 | 41.83 | 41.69 | 41.69 | 12,757 | -0.06(-0.15%) |
Sep 26, 2023 | 41.75 | 41.79 | 41.72 | 41.75 | 12,456 | -0.07(-0.16%) |
Sep 25, 2023 | 41.94 | 41.81 | 41.78 | 41.82 | 16,134 | -0.22(-0.51%) |
Sep 22, 2023 | 42.16 | 42.18 | 42.02 | 42.03 | 11,121 | -0.04(-0.09%) |
Sep 21, 2023 | 42.15 | 42.29 | 41.99 | 42.07 | 20,514 | -0.37(-0.88%) |
Sep 20, 2023 | 42.41 | 42.52 | 42.33 | 42.44 | 4,759 | +0.12(+0.28%) |
Sep 19, 2023 | 42.41 | 42.51 | 42.30 | 42.32 | 3,966 | -0.16(-0.38%) |
Sep 18, 2023 | 42.40 | 42.51 | 42.40 | 42.48 | 5,564 | +0.12(+0.29%) |
Sep 15, 2023 | 42.46 | 42.46 | 42.36 | 42.36 | 3,500 | +0.04(+0.09%) |
Sep 14, 2023 | 42.45 | 42.48 | 42.26 | 42.32 | 30,552 | -0.22(-0.52%) |
Sep 13, 2023 | 42.50 | 42.61 | 42.37 | 42.54 | 93,342 | +0.07(+0.16%) |
Sep 12, 2023 | 42.38 | 42.52 | 42.35 | 42.48 | 40,214 | -0.06(-0.14%) |
Sep 11, 2023 | 42.44 | 42.53 | 42.43 | 42.53 | 14,792 | +0.05(+0.11%) |
Sep 08, 2023 | 42.52 | 42.54 | 42.38 | 42.49 | 6,212 | +0.00(+0.01%) |
Sep 07, 2023 | 42.57 | 42.57 | 42.44 | 42.48 | 19,512 | -0.03(-0.08%) |
Sep 06, 2023 | 42.48 | 42.59 | 42.48 | 42.52 | 2,671 | -0.05(-0.11%) |
Sep 05, 2023 | 42.46 | 42.65 | 42.46 | 42.56 | 30,955 | -0.09(-0.20%) |
Sep 01, 2023 | 42.67 | 42.72 | 42.46 | 42.65 | 19,289 | -0.01(-0.03%) |
Aug 31, 2023 | 42.66 | 42.71 | 42.66 | 42.66 | 5,675 | +0.12(+0.27%) |
Aug 30, 2023 | 42.63 | 42.66 | 42.55 | 42.55 | 4,069 | -0.03(-0.07%) |
Aug 29, 2023 | 42.52 | 42.61 | 42.49 | 42.58 | 9,355 | +0.12(+0.27%) |
Aug 28, 2023 | 42.41 | 42.46 | 42.33 | 42.46 | 9,319 | +0.10(+0.24%) |
Aug 25, 2023 | 42.38 | 42.39 | 42.33 | 42.36 | 4,798 | -0.02(-0.05%) |
Aug 24, 2023 | 42.44 | 42.47 | 42.38 | 42.38 | 11,216 | -0.15(-0.35%) |
Aug 23, 2023 | 42.50 | 42.54 | 42.38 | 42.53 | 3,576 | +0.16(+0.38%) |
Aug 22, 2023 | 42.33 | 42.41 | 42.33 | 42.37 | 4,089 | -0.04(-0.10%) |
Aug 21, 2023 | 42.38 | 42.42 | 42.35 | 42.41 | 7,097 | -0.11(-0.26%) |
Aug 18, 2023 | 42.46 | 42.62 | 42.46 | 42.52 | 1,927 | +0.01(+0.03%) |
Aug 17, 2023 | 42.65 | 42.65 | 42.51 | 42.51 | 56,888 | -0.17(-0.41%) |
Aug 16, 2023 | 42.72 | 42.74 | 42.62 | 42.68 | 4,242 | -0.12(-0.27%) |
Aug 15, 2023 | 42.81 | 42.82 | 42.72 | 42.80 | 11,859 | -0.03(-0.07%) |
Aug 14, 2023 | 42.77 | 42.85 | 42.72 | 42.83 | 4,355 | +0.06(+0.14%) |
Aug 11, 2023 | 42.73 | 42.78 | 42.65 | 42.77 | 11,055 | -0.02(-0.05%) |
Aug 10, 2023 | 42.86 | 42.89 | 42.67 | 42.79 | 12,310 | -0.01(-0.02%) |
Aug 09, 2023 | 42.77 | 42.85 | 42.72 | 42.80 | 3,031 | +0.10(+0.24%) |
Aug 08, 2023 | 42.66 | 42.77 | 42.65 | 42.70 | 2,544 | +0.10(+0.23%) |
Aug 07, 2023 | 42.68 | 42.68 | 42.60 | 42.60 | 4,338 | -0.01(-0.02%) |
Aug 04, 2023 | 42.62 | 42.75 | 42.53 | 42.61 | 65,780 | +0.13(+0.31%) |
Aug 03, 2023 | 42.66 | 42.66 | 42.48 | 42.48 | 12,823 | -0.31(-0.73%) |
Aug 02, 2023 | 42.91 | 42.91 | 42.76 | 42.79 | 51,312 | -0.15(-0.34%) |
Aug 01, 2023 | 43.01 | 43.01 | 42.90 | 42.94 | 8,201 | -0.09(-0.20%) |
Jul 31, 2023 | 43.07 | 43.07 | 43.02 | 43.03 | 16,080 | -0.01(-0.02%) |
Jul 28, 2023 | 43.10 | 43.10 | 43.00 | 43.04 | 17,330 | -0.04(-0.10%) |
Jul 27, 2023 | 43.20 | 43.20 | 43.08 | 43.08 | 2,159 | -0.16(-0.38%) |
Jul 26, 2023 | 43.26 | 43.29 | 43.20 | 43.24 | 8,642 | +0.12(+0.28%) |
Jul 25, 2023 | 43.21 | 43.22 | 43.12 | 43.12 | 11,052 | -0.10(-0.23%) |
Jul 24, 2023 | 43.20 | 43.28 | 43.20 | 43.22 | 3,682 | -0.02(-0.06%) |
Jul 21, 2023 | 43.21 | 43.25 | 43.20 | 43.25 | 14,030 | +0.06(+0.14%) |
Jul 20, 2023 | 43.22 | 43.22 | 43.14 | 43.19 | 14,578 | -0.02(-0.04%) |
Jul 19, 2023 | 43.23 | 43.26 | 43.18 | 43.20 | 12,163 | +0.05(+0.12%) |
Jul 18, 2023 | 43.09 | 43.16 | 43.08 | 43.15 | 10,556 | +0.17(+0.39%) |
Jul 17, 2023 | 43.02 | 43.03 | 42.96 | 42.99 | 5,206 | +0.03(+0.07%) |
Jul 14, 2023 | 42.97 | 42.98 | 42.92 | 42.96 | 7,474 | +0.00(+0.01%) |
Jul 13, 2023 | 42.94 | 42.98 | 42.92 | 42.95 | 3,828 | +0.12(+0.27%) |
Jul 12, 2023 | 42.88 | 42.89 | 42.84 | 42.84 | 5,392 | +0.11(+0.26%) |
Jul 11, 2023 | 42.74 | 42.77 | 42.68 | 42.73 | 13,900 | +0.00(+0.01%) |
Jul 10, 2023 | 42.75 | 42.76 | 42.69 | 42.72 | 5,333 | -0.03(-0.07%) |
Jul 07, 2023 | 42.75 | 42.79 | 42.69 | 42.75 | 10,448 | +0.05(+0.12%) |
Jul 06, 2023 | 42.80 | 42.80 | 42.61 | 42.70 | 6,330 | -0.17(-0.39%) |
Jul 05, 2023 | 42.94 | 42.94 | 42.81 | 42.87 | 55,529 | -0.02(-0.06%) |
Jul 03, 2023 | 42.91 | 42.97 | 42.89 | 42.89 | 2,403 | +0.06(+0.13%) |
Jun 30, 2023 | 42.92 | 42.92 | 42.83 | 42.83 | 8,626 | +0.00(+0.00%) |
Jun 29, 2023 | 42.95 | 42.95 | 42.77 | 42.83 | 144,818 | -0.11(-0.25%) |
Jun 28, 2023 | 43.02 | 43.02 | 42.87 | 42.94 | 1,180 | +0.03(+0.08%) |
Jun 27, 2023 | 42.97 | 42.97 | 42.89 | 42.91 | 4,709 | -0.07(-0.16%) |
Jun 26, 2023 | 42.96 | 42.97 | 42.88 | 42.97 | 14,052 | +0.01(+0.02%) |
Jun 23, 2023 | 42.90 | 42.96 | 42.81 | 42.96 | 6,900 | +0.16(+0.37%) |
Jun 22, 2023 | 42.89 | 42.91 | 42.73 | 42.81 | 6,073 | -0.01(-0.02%) |
Jun 21, 2023 | 42.87 | 42.87 | 42.80 | 42.82 | 2,370 | -0.02(-0.04%) |
Jun 20, 2023 | 42.75 | 42.92 | 42.73 | 42.83 | 6,796 | +0.10(+0.24%) |
Jun 16, 2023 | 42.80 | 42.81 | 42.73 | 42.73 | 2,929 | +0.01(+0.02%) |