Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.17 | 45.28 | 45.15 | 45.23 | 7,812 | +0.26(+0.57%) |
May 30, 2024 | 44.89 | 45.02 | 44.86 | 44.98 | 268,524 | +0.28(+0.63%) |
May 29, 2024 | 44.81 | 44.81 | 44.61 | 44.70 | 20,831 | -0.33(-0.72%) |
May 28, 2024 | 45.39 | 45.39 | 45.02 | 45.02 | 8,739 | -0.40(-0.87%) |
May 24, 2024 | 45.31 | 45.44 | 45.28 | 45.42 | 22,034 | +0.08(+0.17%) |
May 23, 2024 | 45.56 | 45.56 | 45.26 | 45.34 | 110,473 | -0.18(-0.40%) |
May 22, 2024 | 45.44 | 45.58 | 45.44 | 45.52 | 12,540 | -0.03(-0.07%) |
May 21, 2024 | 45.59 | 45.62 | 45.53 | 45.56 | 31,136 | +0.14(+0.31%) |
May 20, 2024 | 45.44 | 45.46 | 45.38 | 45.42 | 16,081 | -0.07(-0.15%) |
May 17, 2024 | 45.54 | 45.61 | 45.48 | 45.49 | 12,114 | -0.19(-0.43%) |
May 16, 2024 | 45.75 | 45.81 | 45.68 | 45.68 | 8,101 | -0.06(-0.14%) |
May 15, 2024 | 45.66 | 45.78 | 45.62 | 45.75 | 17,675 | +0.42(+0.93%) |
May 14, 2024 | 45.27 | 46.79 | 45.21 | 45.33 | 41,620 | +0.17(+0.38%) |
May 13, 2024 | 45.24 | 45.25 | 45.15 | 45.16 | 56,149 | +0.08(+0.17%) |
May 10, 2024 | 45.18 | 45.18 | 45.05 | 45.08 | 73,340 | -0.19(-0.43%) |
May 09, 2024 | 45.04 | 45.31 | 45.04 | 45.27 | 43,847 | +0.16(+0.35%) |
May 08, 2024 | 45.14 | 45.20 | 45.11 | 45.11 | 32,781 | -0.17(-0.38%) |
May 07, 2024 | 45.30 | 45.45 | 45.26 | 45.29 | 224,217 | +0.18(+0.40%) |
May 06, 2024 | 45.04 | 45.13 | 44.99 | 45.11 | 41,865 | +0.08(+0.18%) |
May 03, 2024 | 45.06 | 45.26 | 44.86 | 45.03 | 1,431,417 | +0.34(+0.76%) |
May 02, 2024 | 44.56 | 44.70 | 44.56 | 44.69 | 3,440 | +0.19(+0.42%) |
May 01, 2024 | 44.38 | 44.68 | 44.38 | 44.50 | 7,113 | +0.23(+0.51%) |
Apr 30, 2024 | 44.32 | 44.36 | 44.23 | 44.27 | 19,862 | -0.24(-0.54%) |
Apr 29, 2024 | 44.38 | 44.87 | 44.38 | 44.51 | 74,308 | +0.22(+0.50%) |
Apr 26, 2024 | 44.34 | 44.37 | 44.24 | 44.29 | 17,775 | +0.16(+0.36%) |
Apr 25, 2024 | 44.05 | 44.15 | 44.02 | 44.13 | 3,780 | -0.16(-0.36%) |
Apr 24, 2024 | 44.33 | 44.46 | 44.21 | 44.29 | 12,034 | -0.23(-0.51%) |
Apr 23, 2024 | 44.35 | 44.65 | 44.35 | 44.52 | 18,270 | +0.06(+0.13%) |
Apr 22, 2024 | 44.32 | 44.50 | 44.32 | 44.46 | 10,696 | -0.02(-0.04%) |
Apr 19, 2024 | 44.53 | 44.80 | 44.43 | 44.48 | 7,803 | +0.09(+0.20%) |
Apr 18, 2024 | 44.38 | 45.80 | 44.32 | 44.39 | 10,627 | -0.16(-0.35%) |
Apr 17, 2024 | 44.38 | 44.59 | 44.27 | 44.55 | 14,603 | +0.34(+0.78%) |
Apr 16, 2024 | 44.09 | 44.76 | 44.09 | 44.20 | 17,322 | -0.23(-0.51%) |
Apr 15, 2024 | 44.38 | 44.43 | 44.25 | 44.43 | 13,869 | -0.38(-0.84%) |
Apr 12, 2024 | 44.93 | 45.34 | 44.81 | 44.81 | 5,344 | +0.19(+0.42%) |
Apr 11, 2024 | 44.78 | 44.78 | 44.56 | 44.62 | 5,505 | -0.13(-0.29%) |
Apr 10, 2024 | 44.97 | 44.97 | 44.69 | 44.75 | 50,176 | -0.74(-1.64%) |
Apr 09, 2024 | 45.49 | 45.52 | 45.46 | 45.49 | 6,210 | +0.26(+0.57%) |
Apr 08, 2024 | 45.20 | 45.26 | 45.20 | 45.24 | 6,804 | -0.08(-0.19%) |
Apr 05, 2024 | 45.39 | 45.50 | 45.32 | 45.32 | 6,527 | -0.34(-0.75%) |
Apr 04, 2024 | 45.59 | 45.73 | 45.49 | 45.66 | 8,422 | +0.21(+0.46%) |
Apr 03, 2024 | 45.18 | 45.47 | 45.13 | 45.46 | 6,100 | -0.01(-0.02%) |
Apr 02, 2024 | 45.32 | 45.46 | 45.32 | 45.46 | 5,814 | -0.13(-0.28%) |
Apr 01, 2024 | 45.97 | 45.97 | 45.59 | 45.59 | 36,160 | -0.62(-1.35%) |
Mar 28, 2024 | 46.08 | 46.23 | 46.08 | 46.22 | 6,988 | +0.02(+0.04%) |
Mar 27, 2024 | 46.02 | 46.20 | 46.02 | 46.20 | 18,310 | +0.24(+0.52%) |
Mar 26, 2024 | 45.81 | 45.96 | 45.78 | 45.96 | 3,861 | +0.10(+0.23%) |
Mar 25, 2024 | 45.96 | 45.96 | 45.82 | 45.86 | 10,498 | -0.16(-0.36%) |
Mar 22, 2024 | 46.04 | 46.04 | 45.98 | 46.02 | 42,020 | +0.34(+0.74%) |
Mar 21, 2024 | 45.82 | 45.83 | 45.64 | 45.68 | 17,866 | +0.04(+0.09%) |
Mar 20, 2024 | 45.65 | 45.89 | 45.61 | 45.64 | 17,259 | +0.03(+0.06%) |
Mar 19, 2024 | 45.55 | 45.89 | 45.54 | 45.61 | 14,273 | +0.15(+0.33%) |
Mar 18, 2024 | 45.53 | 45.53 | 45.41 | 45.47 | 17,190 | -0.06(-0.13%) |
Mar 15, 2024 | 45.55 | 45.57 | 45.53 | 45.53 | 20,873 | -0.09(-0.19%) |
Mar 14, 2024 | 45.70 | 45.74 | 45.55 | 45.61 | 37,750 | -0.45(-0.99%) |
Mar 13, 2024 | 46.11 | 46.12 | 46.02 | 46.07 | 8,997 | -0.12(-0.26%) |
Mar 12, 2024 | 46.20 | 46.22 | 46.17 | 46.19 | 9,399 | -0.24(-0.51%) |
Mar 11, 2024 | 46.44 | 46.51 | 46.35 | 46.43 | 25,172 | -0.06(-0.13%) |
Mar 08, 2024 | 46.45 | 46.54 | 46.44 | 46.48 | 42,206 | +0.00(+0.00%) |
Mar 07, 2024 | 46.56 | 46.56 | 46.37 | 46.48 | 54,957 | +0.10(+0.21%) |
Mar 06, 2024 | 46.29 | 47.03 | 46.29 | 46.39 | 90,726 | +0.16(+0.34%) |
Mar 05, 2024 | 46.50 | 46.50 | 46.14 | 46.23 | 31,953 | +0.39(+0.84%) |
Mar 04, 2024 | 45.77 | 45.86 | 45.77 | 45.84 | 30,603 | -0.09(-0.19%) |
Mar 01, 2024 | 45.57 | 46.18 | 45.53 | 45.93 | 87,859 | +0.25(+0.56%) |
Feb 29, 2024 | 45.67 | 45.78 | 45.65 | 45.68 | 10,638 | +0.12(+0.26%) |
Feb 28, 2024 | 45.41 | 45.56 | 45.41 | 45.56 | 9,942 | +0.19(+0.41%) |
Feb 27, 2024 | 45.42 | 45.51 | 45.36 | 45.37 | 239,008 | -0.17(-0.37%) |
Feb 26, 2024 | 45.60 | 45.62 | 45.41 | 45.54 | 51,637 | -0.06(-0.13%) |
Feb 23, 2024 | 45.37 | 45.62 | 45.37 | 45.60 | 4,782 | +0.32(+0.70%) |
Feb 22, 2024 | 45.27 | 45.39 | 45.24 | 45.28 | 24,075 | -0.00(-0.00%) |
Feb 21, 2024 | 45.47 | 45.50 | 45.21 | 45.28 | 32,847 | -0.17(-0.38%) |
Feb 20, 2024 | 45.45 | 45.55 | 45.44 | 45.46 | 12,177 | +0.10(+0.22%) |
Feb 16, 2024 | 45.34 | 45.37 | 45.29 | 45.36 | 4,008 | -0.25(-0.55%) |
Feb 15, 2024 | 45.72 | 45.73 | 45.51 | 45.61 | 18,174 | +0.17(+0.38%) |
Feb 14, 2024 | 45.26 | 45.54 | 45.26 | 45.44 | 24,680 | +0.18(+0.40%) |
Feb 13, 2024 | 45.42 | 45.42 | 45.24 | 45.25 | 25,708 | -0.62(-1.35%) |
Feb 12, 2024 | 45.82 | 45.87 | 45.71 | 45.87 | 25,181 | +0.07(+0.15%) |
Feb 09, 2024 | 45.74 | 45.84 | 45.74 | 45.80 | 21,437 | -0.07(-0.14%) |
Feb 08, 2024 | 45.85 | 45.89 | 45.83 | 45.87 | 7,833 | -0.24(-0.51%) |
Feb 07, 2024 | 46.11 | 46.23 | 46.08 | 46.10 | 52,216 | -0.11(-0.24%) |
Feb 06, 2024 | 46.02 | 46.35 | 46.02 | 46.21 | 15,134 | +0.31(+0.68%) |
Feb 05, 2024 | 46.13 | 46.13 | 45.85 | 45.90 | 48,565 | -0.59(-1.28%) |
Feb 02, 2024 | 46.63 | 46.63 | 46.36 | 46.50 | 26,702 | -0.71(-1.50%) |
Feb 01, 2024 | 47.01 | 49.64 | 47.01 | 47.20 | 15,181 | +0.46(+0.98%) |
Jan 31, 2024 | 46.70 | 46.74 | 46.55 | 46.74 | 36,646 | +0.44(+0.94%) |
Jan 30, 2024 | 46.28 | 46.31 | 46.10 | 46.31 | 62,016 | +0.12(+0.26%) |
Jan 29, 2024 | 46.02 | 46.23 | 45.98 | 46.19 | 48,916 | +0.36(+0.78%) |
Jan 26, 2024 | 45.79 | 45.89 | 45.74 | 45.83 | 16,452 | -0.10(-0.21%) |
Jan 25, 2024 | 45.84 | 45.93 | 45.79 | 45.93 | 2,442 | +0.26(+0.58%) |
Jan 24, 2024 | 46.07 | 47.38 | 45.66 | 45.66 | 760,593 | -0.21(-0.46%) |
Jan 23, 2024 | 45.80 | 45.88 | 45.78 | 45.87 | 27,344 | -0.16(-0.35%) |
Jan 22, 2024 | 46.12 | 46.12 | 46.00 | 46.03 | 44,960 | +0.20(+0.43%) |
Jan 19, 2024 | 45.75 | 45.84 | 45.67 | 45.84 | 53,703 | +0.02(+0.04%) |
Jan 18, 2024 | 45.95 | 45.95 | 45.77 | 45.82 | 35,258 | -0.18(-0.39%) |
Jan 17, 2024 | 45.94 | 46.07 | 45.94 | 46.00 | 74,485 | -0.15(-0.32%) |
Jan 16, 2024 | 46.43 | 46.43 | 46.07 | 46.15 | 11,183 | -0.50(-1.07%) |
Jan 12, 2024 | 46.76 | 46.76 | 46.60 | 46.65 | 6,298 | +0.08(+0.18%) |
Jan 11, 2024 | 46.39 | 46.57 | 46.28 | 46.56 | 4,870 | +0.26(+0.56%) |
Jan 10, 2024 | 46.42 | 46.45 | 46.30 | 46.30 | 22,054 | -0.15(-0.33%) |
Jan 09, 2024 | 46.48 | 46.49 | 46.41 | 46.45 | 19,652 | -0.01(-0.02%) |
Jan 08, 2024 | 46.49 | 46.59 | 46.43 | 46.46 | 9,438 | +0.22(+0.47%) |
Jan 05, 2024 | 46.62 | 46.64 | 46.23 | 46.24 | 19,073 | -0.26(-0.56%) |
Jan 04, 2024 | 46.56 | 46.58 | 46.45 | 46.50 | 12,497 | -0.40(-0.86%) |
Jan 03, 2024 | 46.59 | 46.92 | 46.57 | 46.91 | 23,370 | +0.15(+0.33%) |
Jan 02, 2024 | 46.76 | 46.81 | 46.72 | 46.75 | 25,444 | -0.21(-0.44%) |
Dec 29, 2023 | 47.02 | 47.13 | 46.95 | 46.96 | 4,316 | -0.22(-0.47%) |
Dec 28, 2023 | 47.26 | 47.36 | 47.13 | 47.18 | 3,329 | -0.19(-0.39%) |
Dec 27, 2023 | 47.19 | 47.39 | 47.12 | 47.37 | 6,607 | +0.50(+1.07%) |
Dec 26, 2023 | 46.89 | 46.90 | 46.81 | 46.87 | 5,279 | +0.07(+0.15%) |
Dec 22, 2023 | 46.90 | 46.91 | 46.74 | 46.80 | 2,455 | -0.07(-0.15%) |
Dec 21, 2023 | 47.13 | 47.13 | 46.84 | 46.87 | 3,296 | -0.12(-0.26%) |
Dec 20, 2023 | 46.82 | 46.99 | 46.74 | 46.99 | 4,116 | +0.30(+0.63%) |
Dec 19, 2023 | 46.83 | 46.83 | 46.67 | 46.69 | 2,785 | +0.10(+0.21%) |
Dec 18, 2023 | 46.54 | 46.61 | 46.54 | 46.59 | 49,013 | -0.20(-0.42%) |
Dec 15, 2023 | 46.75 | 46.81 | 46.70 | 46.79 | 26,048 | +0.01(+0.02%) |
Dec 14, 2023 | 46.78 | 46.78 | 46.60 | 46.78 | 244,544 | +0.64(+1.38%) |
Dec 13, 2023 | 45.56 | 46.15 | 45.56 | 46.15 | 1,390 | +0.77(+1.69%) |
Dec 12, 2023 | 45.20 | 45.40 | 45.20 | 45.38 | 934 | +0.15(+0.32%) |
Dec 11, 2023 | 45.04 | 45.23 | 45.04 | 45.23 | 77,036 | -0.03(-0.06%) |
Dec 08, 2023 | 45.29 | 45.34 | 45.14 | 45.26 | 1,661 | -0.35(-0.76%) |
Dec 07, 2023 | 45.54 | 45.65 | 45.54 | 45.61 | 3,100 | -0.08(-0.18%) |
Dec 06, 2023 | 45.61 | 45.74 | 45.61 | 45.69 | 2,982 | +0.31(+0.68%) |
Dec 05, 2023 | 45.17 | 45.38 | 45.17 | 45.38 | 78,934 | +0.49(+1.10%) |
Dec 04, 2023 | 44.94 | 44.95 | 44.76 | 44.89 | 3,971 | -0.14(-0.31%) |
Dec 01, 2023 | 44.66 | 45.06 | 44.66 | 45.02 | 22,369 | +0.50(+1.13%) |
Nov 30, 2023 | 44.51 | 44.52 | 44.45 | 44.52 | 9,256 | -0.28(-0.63%) |
Nov 29, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 206 | +0.33(+0.75%) |
Nov 28, 2023 | 44.48 | 44.48 | 44.46 | 44.47 | 896 | +0.16(+0.37%) |
Nov 27, 2023 | 44.01 | 44.31 | 44.01 | 44.31 | 1,153 | +0.44(+1.00%) |
Nov 24, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 118 | -0.33(-0.75%) |
Nov 22, 2023 | 44.37 | 44.37 | 44.17 | 44.20 | 1,445 | +0.05(+0.10%) |
Nov 21, 2023 | 44.14 | 44.15 | 44.09 | 44.15 | 3,938 | -0.01(-0.02%) |
Nov 20, 2023 | 43.98 | 44.16 | 43.98 | 44.16 | 1,532 | +0.15(+0.35%) |
Nov 17, 2023 | 44.11 | 44.11 | 44.00 | 44.00 | 1,017 | +0.08(+0.18%) |
Nov 16, 2023 | 43.87 | 43.99 | 43.87 | 43.92 | 2,640 | +0.35(+0.81%) |
Nov 15, 2023 | 43.62 | 43.62 | 43.51 | 43.57 | 2,756 | -0.41(-0.94%) |
Nov 14, 2023 | 44.00 | 44.00 | 43.87 | 43.98 | 5,194 | +0.75(+1.75%) |
Nov 13, 2023 | 43.12 | 43.23 | 43.12 | 43.23 | 1,150 | -0.06(-0.14%) |
Nov 10, 2023 | 43.28 | 43.29 | 43.28 | 43.28 | 3,475 | +0.10(+0.24%) |
Nov 09, 2023 | 43.49 | 43.51 | 43.10 | 43.18 | 3,706 | -0.60(-1.38%) |
Nov 08, 2023 | 43.63 | 43.80 | 43.55 | 43.79 | 3,077 | +0.32(+0.74%) |
Nov 07, 2023 | 43.41 | 43.53 | 43.41 | 43.47 | 523 | +0.39(+0.90%) |
Nov 06, 2023 | 43.17 | 43.17 | 43.04 | 43.08 | 2,778 | -0.29(-0.67%) |
Nov 03, 2023 | 43.66 | 43.69 | 43.37 | 43.37 | 3,581 | +0.32(+0.75%) |
Nov 02, 2023 | 43.02 | 43.07 | 42.91 | 43.05 | 59,708 | +0.48(+1.13%) |
Nov 01, 2023 | 42.38 | 42.57 | 42.37 | 42.57 | 1,913 | +0.59(+1.41%) |
Oct 31, 2023 | 42.14 | 42.14 | 41.98 | 41.98 | 2,889 | -0.08(-0.20%) |
Oct 30, 2023 | 42.09 | 42.11 | 41.95 | 42.06 | 5,404 | -0.14(-0.33%) |
Oct 27, 2023 | 42.12 | 42.20 | 42.12 | 42.20 | 1,334 | -0.01(-0.02%) |
Oct 26, 2023 | 41.94 | 42.21 | 41.90 | 42.21 | 11,107 | +0.42(+1.01%) |
Oct 25, 2023 | 41.89 | 41.89 | 41.76 | 41.78 | 9,185 | -0.53(-1.25%) |
Oct 24, 2023 | 42.04 | 42.31 | 42.04 | 42.31 | 11,390 | +0.21(+0.51%) |
Oct 23, 2023 | 41.84 | 42.16 | 41.84 | 42.10 | 3,823 | +0.30(+0.72%) |
Oct 20, 2023 | 41.76 | 41.80 | 41.74 | 41.80 | 2,554 | +0.25(+0.61%) |
Oct 19, 2023 | 41.76 | 41.95 | 41.54 | 41.54 | 2,759 | -0.40(-0.95%) |
Oct 18, 2023 | 42.05 | 42.05 | 41.89 | 41.94 | 1,373 | -0.27(-0.64%) |
Oct 17, 2023 | 42.31 | 42.31 | 42.21 | 42.21 | 2,644 | -0.43(-1.01%) |
Oct 16, 2023 | 42.66 | 42.66 | 42.60 | 42.65 | 8,994 | -0.40(-0.93%) |
Oct 13, 2023 | 43.03 | 43.04 | 43.01 | 43.04 | 6,501 | +0.43(+1.01%) |
Oct 12, 2023 | 42.66 | 42.69 | 42.62 | 42.62 | 9,500 | -0.63(-1.46%) |
Oct 11, 2023 | 43.11 | 43.25 | 43.08 | 43.25 | 6,022 | +0.47(+1.09%) |
Oct 10, 2023 | 42.86 | 42.90 | 42.76 | 42.78 | 7,832 | -0.10(-0.23%) |
Oct 09, 2023 | 42.59 | 42.88 | 42.59 | 42.88 | 37,378 | +0.63(+1.50%) |
Oct 06, 2023 | 42.19 | 42.36 | 42.19 | 42.24 | 1,258 | -0.34(-0.80%) |
Oct 05, 2023 | 42.60 | 42.61 | 42.59 | 42.59 | 355 | +0.00(+0.01%) |
Oct 04, 2023 | 42.48 | 42.58 | 42.32 | 42.58 | 97,908 | +0.32(+0.75%) |
Oct 03, 2023 | 42.68 | 42.68 | 42.26 | 42.26 | 18,576 | -0.49(-1.14%) |
Oct 02, 2023 | 43.01 | 43.01 | 42.66 | 42.75 | 20,726 | -0.43(-0.99%) |
Sep 29, 2023 | 47.51 | 52.26 | 43.11 | 43.18 | 3,554 | -0.01(-0.03%) |
Sep 28, 2023 | 42.89 | 43.19 | 42.78 | 43.19 | 15,086 | +0.12(+0.28%) |
Sep 27, 2023 | 43.08 | 43.08 | 43.07 | 43.07 | 335 | -0.24(-0.55%) |
Sep 26, 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 61 | -0.07(-0.16%) |
Sep 25, 2023 | 43.49 | 43.49 | 43.37 | 43.37 | 2,358 | -0.55(-1.26%) |
Sep 22, 2023 | 43.90 | 43.96 | 43.90 | 43.93 | 554 | +0.22(+0.51%) |
Sep 21, 2023 | 43.81 | 43.81 | 43.70 | 43.70 | 3,228 | -0.55(-1.25%) |
Sep 20, 2023 | 44.38 | 44.38 | 44.26 | 44.26 | 3,090 | +0.01(+0.02%) |
Sep 19, 2023 | 44.36 | 44.38 | 44.25 | 44.25 | 2,820 | -0.21(-0.48%) |
Sep 18, 2023 | 44.44 | 44.46 | 44.44 | 44.46 | 516 | +0.09(+0.20%) |
Sep 15, 2023 | 44.44 | 44.44 | 44.34 | 44.37 | 13,571 | -0.16(-0.35%) |
Sep 14, 2023 | 44.54 | 44.54 | 44.53 | 44.53 | 1,445 | -0.14(-0.30%) |
Sep 13, 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 43 | +0.05(+0.12%) |
Sep 12, 2023 | 44.54 | 44.61 | 44.54 | 44.61 | 669 | +0.10(+0.22%) |
Sep 11, 2023 | 44.53 | 44.53 | 44.51 | 44.51 | 320 | -0.15(-0.33%) |
Sep 08, 2023 | 44.68 | 44.68 | 44.66 | 44.66 | 629 | +0.07(+0.16%) |
Sep 07, 2023 | 44.56 | 44.61 | 44.55 | 44.59 | 1,633 | +0.15(+0.34%) |
Sep 06, 2023 | 44.47 | 44.47 | 44.44 | 44.44 | 256 | -0.07(-0.16%) |
Sep 05, 2023 | 44.58 | 44.58 | 44.51 | 44.51 | 309 | -0.36(-0.80%) |
Sep 01, 2023 | 44.95 | 44.95 | 44.84 | 44.87 | 3,338 | -0.39(-0.86%) |
Aug 31, 2023 | 45.31 | 45.31 | 45.26 | 45.26 | 1,362 | +0.12(+0.26%) |
Aug 30, 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 662 | -0.03(-0.06%) |
Aug 29, 2023 | 45.02 | 45.20 | 44.99 | 45.17 | 5,284 | +0.37(+0.83%) |
Aug 28, 2023 | 44.74 | 44.80 | 44.74 | 44.80 | 828 | +0.13(+0.29%) |
Aug 25, 2023 | 44.66 | 44.67 | 44.52 | 44.67 | 2,888 | -0.02(-0.05%) |
Aug 24, 2023 | 44.73 | 44.81 | 44.69 | 44.69 | 4,649 | -0.15(-0.34%) |
Aug 23, 2023 | 44.64 | 44.85 | 44.64 | 44.85 | 9,850 | +0.63(+1.43%) |
Aug 22, 2023 | 44.13 | 44.23 | 44.09 | 44.21 | 2,669 | +0.09(+0.21%) |
Aug 21, 2023 | 44.20 | 44.20 | 44.07 | 44.12 | 7,198 | -0.38(-0.86%) |
Aug 18, 2023 | 44.41 | 44.61 | 44.41 | 44.50 | 8,152 | +0.13(+0.29%) |
Aug 17, 2023 | 44.43 | 44.43 | 44.26 | 44.37 | 6,172 | -0.10(-0.22%) |
Aug 16, 2023 | 44.71 | 44.74 | 44.47 | 44.47 | 2,288 | -0.22(-0.49%) |
Aug 15, 2023 | 44.84 | 44.84 | 44.69 | 44.69 | 4,817 | -0.15(-0.34%) |
Aug 14, 2023 | 44.96 | 44.96 | 44.83 | 44.84 | 8,295 | -0.04(-0.09%) |
Aug 11, 2023 | 44.99 | 45.09 | 44.88 | 44.88 | 31,500 | -0.23(-0.51%) |
Aug 10, 2023 | 45.48 | 45.48 | 45.11 | 45.11 | 758 | -0.43(-0.94%) |
Aug 09, 2023 | 45.57 | 45.57 | 45.54 | 45.54 | 13,624 | +0.09(+0.19%) |
Aug 08, 2023 | 45.57 | 45.62 | 45.43 | 45.45 | 60,780 | +0.31(+0.68%) |
Aug 07, 2023 | 45.15 | 45.21 | 45.15 | 45.15 | 97,407 | -0.19(-0.42%) |
Aug 04, 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 103 | +0.59(+1.32%) |
Aug 03, 2023 | 44.80 | 44.80 | 44.75 | 44.75 | 58,295 | -0.54(-1.19%) |
Aug 02, 2023 | 45.26 | 45.31 | 45.26 | 45.29 | 78,530 | -0.19(-0.43%) |
Aug 01, 2023 | 45.44 | 45.48 | 45.44 | 45.48 | 84,589 | -0.38(-0.84%) |
Jul 31, 2023 | 45.92 | 45.92 | 45.86 | 45.86 | 300 | +0.04(+0.08%) |
Jul 28, 2023 | 45.81 | 45.83 | 45.81 | 45.83 | 107 | +0.17(+0.37%) |
Jul 27, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 51 | -0.60(-1.29%) |
Jul 26, 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 1 | +0.12(+0.26%) |
Jul 25, 2023 | 46.12 | 46.14 | 46.10 | 46.14 | 224 | -0.09(-0.21%) |
Jul 24, 2023 | 46.40 | 46.40 | 46.23 | 46.23 | 103 | -0.12(-0.26%) |
Jul 21, 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 103 | +0.02(+0.05%) |
Jul 20, 2023 | 46.30 | 46.33 | 46.30 | 46.33 | 240 | -0.42(-0.90%) |
Jul 19, 2023 | 46.75 | 46.75 | 46.58 | 46.75 | 540 | +0.26(+0.55%) |
Jul 18, 2023 | 46.49 | 46.49 | 46.49 | 46.49 | 1 | +0.09(+0.20%) |
Jul 17, 2023 | 46.34 | 46.40 | 46.33 | 46.40 | 571 | +0.06(+0.12%) |
Jul 14, 2023 | 46.36 | 46.36 | 46.34 | 46.34 | 321 | -0.22(-0.47%) |
Jul 13, 2023 | 46.39 | 46.56 | 46.39 | 46.56 | 103 | +0.42(+0.91%) |
Jul 12, 2023 | 46.09 | 46.14 | 46.09 | 46.14 | 261 | +0.48(+1.05%) |
Jul 11, 2023 | 45.70 | 45.70 | 45.66 | 45.66 | 257 | +0.10(+0.22%) |
Jul 10, 2023 | 45.44 | 45.56 | 45.44 | 45.56 | 158 | +0.21(+0.46%) |
Jul 07, 2023 | 45.37 | 45.37 | 45.35 | 45.35 | 105 | -0.11(-0.24%) |
Jul 06, 2023 | 45.52 | 45.52 | 45.46 | 45.46 | 195 | -0.44(-0.97%) |
Jul 05, 2023 | 45.89 | 45.91 | 45.86 | 45.91 | 218 | -0.35(-0.75%) |
Jul 03, 2023 | 46.44 | 46.44 | 46.25 | 46.25 | 362 | -0.14(-0.29%) |
Jun 30, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 0 | +0.19(+0.42%) |
Jun 29, 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 1 | -0.56(-1.20%) |
Jun 28, 2023 | 46.77 | 46.77 | 46.76 | 46.76 | 5,892 | +0.21(+0.44%) |
Jun 27, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 8 | -0.16(-0.35%) |
Jun 26, 2023 | 46.73 | 46.73 | 46.71 | 46.71 | 415 | +0.08(+0.16%) |
Jun 23, 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 0 | +0.25(+0.53%) |
Jun 22, 2023 | 46.38 | 46.39 | 46.38 | 46.39 | 267 | -0.32(-0.69%) |
Jun 21, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 0 | +0.02(+0.04%) |
Jun 20, 2023 | 46.58 | 46.75 | 46.58 | 46.70 | 2,334 | +0.21(+0.46%) |
Jun 16, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 103 | -0.19(-0.41%) |