Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.97 | 45.01 | 44.93 | 45.01 | 1,467,986 | +0.17(+0.38%) |
May 30, 2024 | 44.80 | 44.85 | 44.76 | 44.84 | 1,328,949 | +0.18(+0.40%) |
May 29, 2024 | 44.71 | 44.71 | 44.59 | 44.66 | 1,288,087 | -0.16(-0.36%) |
May 28, 2024 | 45.03 | 45.05 | 44.80 | 44.82 | 1,471,473 | -0.18(-0.40%) |
May 24, 2024 | 44.91 | 45.02 | 44.91 | 45.00 | 1,024,958 | +0.06(+0.13%) |
May 23, 2024 | 45.09 | 45.12 | 44.90 | 44.94 | 1,372,188 | -0.15(-0.33%) |
May 22, 2024 | 45.05 | 45.13 | 45.04 | 45.09 | 1,385,786 | -0.06(-0.13%) |
May 21, 2024 | 45.16 | 45.18 | 45.12 | 45.15 | 1,303,768 | +0.09(+0.20%) |
May 20, 2024 | 45.06 | 45.09 | 45.04 | 45.06 | 1,498,588 | -0.05(-0.11%) |
May 17, 2024 | 45.17 | 45.19 | 45.10 | 45.11 | 1,724,824 | -0.10(-0.22%) |
May 16, 2024 | 45.29 | 45.30 | 45.20 | 45.21 | 1,745,257 | -0.05(-0.11%) |
May 15, 2024 | 45.21 | 45.30 | 45.17 | 45.26 | 1,950,381 | +0.28(+0.62%) |
May 14, 2024 | 44.97 | 45.02 | 44.92 | 44.98 | 1,454,695 | +0.10(+0.22%) |
May 13, 2024 | 44.93 | 44.94 | 44.87 | 44.88 | 1,620,975 | +0.04(+0.09%) |
May 10, 2024 | 44.86 | 44.89 | 44.80 | 44.84 | 1,305,949 | -0.11(-0.24%) |
May 09, 2024 | 44.84 | 44.97 | 44.81 | 44.95 | 1,580,411 | +0.09(+0.20%) |
May 08, 2024 | 44.86 | 44.90 | 44.84 | 44.86 | 1,886,551 | -0.08(-0.18%) |
May 07, 2024 | 44.97 | 45.04 | 44.91 | 44.94 | 1,670,315 | +0.08(+0.18%) |
May 06, 2024 | 44.83 | 44.88 | 44.80 | 44.86 | 1,946,832 | +0.04(+0.09%) |
May 03, 2024 | 44.87 | 44.97 | 44.71 | 44.82 | 2,964,442 | +0.22(+0.49%) |
May 02, 2024 | 44.43 | 44.62 | 44.38 | 44.60 | 2,421,614 | +0.20(+0.45%) |
May 01, 2024 | 44.34 | 44.53 | 44.27 | 44.40 | 2,667,477 | +0.18(+0.41%) |
Apr 30, 2024 | 44.30 | 44.37 | 44.20 | 44.22 | 6,611,043 | -0.20(-0.45%) |
Apr 29, 2024 | 44.36 | 44.45 | 44.35 | 44.42 | 2,753,734 | +0.12(+0.27%) |
Apr 26, 2024 | 44.29 | 44.35 | 44.28 | 44.30 | 1,725,593 | +0.11(+0.25%) |
Apr 25, 2024 | 44.07 | 44.20 | 44.06 | 44.19 | 2,457,777 | -0.12(-0.27%) |
Apr 24, 2024 | 44.31 | 44.35 | 44.23 | 44.31 | 1,821,158 | -0.11(-0.25%) |
Apr 23, 2024 | 44.30 | 44.52 | 44.28 | 44.42 | 6,143,332 | +0.07(+0.16%) |
Apr 22, 2024 | 44.26 | 44.37 | 44.26 | 44.35 | 2,455,008 | +0.06(+0.14%) |
Apr 19, 2024 | 44.32 | 44.34 | 44.27 | 44.29 | 2,078,618 | +0.04(+0.09%) |
Apr 18, 2024 | 44.34 | 44.36 | 44.22 | 44.25 | 1,698,790 | -0.11(-0.25%) |
Apr 17, 2024 | 44.28 | 44.38 | 44.22 | 44.36 | 2,234,410 | +0.21(+0.47%) |
Apr 16, 2024 | 44.12 | 44.19 | 44.06 | 44.15 | 2,518,672 | -0.12(-0.27%) |
Apr 15, 2024 | 44.35 | 44.36 | 44.22 | 44.27 | 3,167,885 | -0.29(-0.65%) |
Apr 12, 2024 | 44.59 | 44.64 | 44.56 | 44.56 | 1,447,427 | +0.09(+0.20%) |
Apr 11, 2024 | 44.56 | 44.58 | 44.39 | 44.47 | 2,242,427 | -0.01(-0.02%) |
Apr 10, 2024 | 44.69 | 44.70 | 44.46 | 44.48 | 2,517,719 | -0.52(-1.15%) |
Apr 09, 2024 | 44.94 | 45.03 | 44.94 | 45.00 | 1,775,369 | +0.15(+0.33%) |
Apr 08, 2024 | 44.83 | 44.88 | 44.80 | 44.85 | 4,499,230 | -0.02(-0.04%) |
Apr 05, 2024 | 44.92 | 45.01 | 44.87 | 44.87 | 1,576,723 | -0.21(-0.46%) |
Apr 04, 2024 | 45.06 | 45.09 | 44.98 | 45.08 | 1,742,480 | +0.10(+0.22%) |
Apr 03, 2024 | 44.84 | 44.99 | 44.79 | 44.98 | 2,270,727 | +0.03(+0.07%) |
Apr 02, 2024 | 44.98 | 44.98 | 44.80 | 44.95 | 1,846,124 | -0.04(-0.09%) |
Apr 01, 2024 | 45.15 | 45.17 | 44.96 | 44.99 | 2,355,303 | -0.30(-0.66%) |
Mar 28, 2024 | 45.29 | 45.29 | 45.28 | 45.29 | 1,940,100 | -0.06(-0.13%) |
Mar 27, 2024 | 45.25 | 45.35 | 45.22 | 45.35 | 1,510,712 | +0.16(+0.35%) |
Mar 26, 2024 | 45.13 | 45.21 | 45.10 | 45.19 | 1,780,034 | +0.03(+0.07%) |
Mar 25, 2024 | 45.18 | 45.20 | 45.13 | 45.16 | 1,521,421 | -0.06(-0.13%) |
Mar 22, 2024 | 45.26 | 45.29 | 45.21 | 45.22 | 2,234,070 | +0.13(+0.29%) |
Mar 21, 2024 | 45.17 | 45.18 | 45.07 | 45.09 | 2,131,751 | +0.03(+0.07%) |
Mar 20, 2024 | 44.98 | 45.14 | 44.93 | 45.06 | 2,291,167 | +0.11(+0.24%) |
Mar 19, 2024 | 44.93 | 45.01 | 44.90 | 44.95 | 2,089,223 | +0.10(+0.22%) |
Mar 18, 2024 | 44.87 | 44.92 | 44.83 | 44.85 | 2,118,281 | -0.06(-0.13%) |
Mar 15, 2024 | 44.93 | 44.95 | 44.86 | 44.91 | 3,650,750 | -0.02(-0.04%) |
Mar 14, 2024 | 45.06 | 45.08 | 44.92 | 44.93 | 16,635,530 | -0.25(-0.55%) |
Mar 13, 2024 | 45.19 | 45.25 | 45.17 | 45.18 | 1,764,639 | -0.05(-0.11%) |
Mar 12, 2024 | 45.27 | 45.30 | 45.20 | 45.23 | 2,125,782 | -0.12(-0.26%) |
Mar 11, 2024 | 45.41 | 45.47 | 45.32 | 45.35 | 1,543,813 | -0.05(-0.11%) |
Mar 08, 2024 | 45.43 | 45.46 | 45.37 | 45.40 | 1,611,447 | +0.05(+0.11%) |
Mar 07, 2024 | 45.36 | 45.38 | 45.26 | 45.35 | 2,026,554 | +0.09(+0.20%) |
Mar 06, 2024 | 45.24 | 45.34 | 45.21 | 45.26 | 2,269,170 | +0.05(+0.11%) |
Mar 05, 2024 | 45.16 | 45.25 | 45.11 | 45.21 | 5,785,583 | +0.22(+0.49%) |
Mar 04, 2024 | 44.97 | 45.01 | 44.94 | 44.99 | 3,176,564 | -0.08(-0.18%) |
Mar 01, 2024 | 44.82 | 45.10 | 44.75 | 45.07 | 2,885,062 | +0.19(+0.41%) |
Feb 29, 2024 | 44.87 | 44.95 | 44.83 | 44.88 | 1,586,436 | +0.07(+0.15%) |
Feb 28, 2024 | 44.74 | 44.81 | 44.71 | 44.81 | 1,866,146 | +0.10(+0.22%) |
Feb 27, 2024 | 44.73 | 44.80 | 44.68 | 44.71 | 2,058,189 | -0.07(-0.15%) |
Feb 26, 2024 | 44.86 | 44.87 | 44.70 | 44.78 | 2,010,056 | -0.08(-0.18%) |
Feb 23, 2024 | 44.73 | 44.88 | 44.70 | 44.86 | 1,693,476 | +0.16(+0.35%) |
Feb 22, 2024 | 44.67 | 44.74 | 44.65 | 44.70 | 2,143,633 | +0.06(+0.13%) |
Feb 21, 2024 | 44.81 | 44.81 | 44.64 | 44.65 | 1,807,052 | -0.13(-0.29%) |
Feb 20, 2024 | 44.77 | 44.85 | 44.75 | 44.77 | 2,034,618 | +0.04(+0.09%) |
Feb 16, 2024 | 44.65 | 44.74 | 44.65 | 44.73 | 2,137,329 | -0.14(-0.31%) |
Feb 15, 2024 | 44.92 | 44.94 | 44.78 | 44.87 | 1,938,408 | +0.12(+0.27%) |
Feb 14, 2024 | 44.63 | 44.77 | 44.62 | 44.75 | 1,800,729 | +0.18(+0.40%) |
Feb 13, 2024 | 44.68 | 44.92 | 44.56 | 44.58 | 2,146,525 | -0.38(-0.84%) |
Feb 12, 2024 | 44.96 | 45.01 | 44.91 | 44.95 | 2,073,184 | +0.00(+0.00%) |
Feb 09, 2024 | 44.89 | 44.96 | 44.70 | 44.95 | 1,982,606 | -0.04(-0.09%) |
Feb 08, 2024 | 45.02 | 45.04 | 44.95 | 44.99 | 2,056,071 | -0.09(-0.20%) |
Feb 07, 2024 | 45.10 | 45.22 | 45.07 | 45.08 | 3,230,675 | -0.09(-0.20%) |
Feb 06, 2024 | 44.99 | 45.20 | 44.99 | 45.17 | 1,884,625 | +0.21(+0.46%) |
Feb 05, 2024 | 45.04 | 45.27 | 44.90 | 44.96 | 2,494,194 | -0.34(-0.74%) |
Feb 02, 2024 | 45.31 | 45.37 | 45.21 | 45.30 | 3,310,027 | -0.38(-0.82%) |
Feb 01, 2024 | 45.59 | 45.76 | 45.54 | 45.67 | 3,255,950 | -0.01(-0.02%) |
Jan 31, 2024 | 45.41 | 45.76 | 45.32 | 45.68 | 4,824,138 | +0.43(+0.96%) |
Jan 30, 2024 | 45.23 | 45.27 | 45.10 | 45.25 | 3,950,225 | +0.07(+0.15%) |
Jan 29, 2024 | 45.11 | 45.21 | 45.06 | 45.18 | 3,827,766 | +0.17(+0.37%) |
Jan 26, 2024 | 45.07 | 45.10 | 44.97 | 45.01 | 10,872,233 | -0.06(-0.13%) |
Jan 25, 2024 | 44.99 | 45.09 | 44.97 | 45.07 | 66,933,372 | +0.21(+0.46%) |
Jan 24, 2024 | 45.11 | 45.11 | 44.85 | 44.87 | 1,505,670 | -0.06(-0.13%) |
Jan 23, 2024 | 44.93 | 44.96 | 44.87 | 44.92 | 1,252,051 | -0.09(-0.20%) |
Jan 22, 2024 | 45.05 | 45.12 | 44.99 | 45.01 | 1,759,843 | +0.05(+0.11%) |
Jan 19, 2024 | 44.91 | 44.96 | 44.81 | 44.96 | 1,826,775 | +0.03(+0.07%) |
Jan 18, 2024 | 45.00 | 45.05 | 44.90 | 44.93 | 1,478,742 | -0.05(-0.11%) |
Jan 17, 2024 | 45.02 | 45.03 | 44.91 | 44.98 | 1,462,793 | -0.14(-0.31%) |
Jan 16, 2024 | 45.27 | 45.32 | 45.05 | 45.12 | 2,933,591 | -0.32(-0.70%) |
Jan 12, 2024 | 45.44 | 45.54 | 45.35 | 45.44 | 1,908,148 | +0.11(+0.24%) |
Jan 11, 2024 | 45.19 | 45.36 | 45.12 | 45.33 | 1,749,725 | +0.23(+0.50%) |
Jan 10, 2024 | 45.25 | 45.28 | 45.10 | 45.10 | 1,630,422 | -0.03(-0.07%) |
Jan 09, 2024 | 45.11 | 45.19 | 45.10 | 45.13 | 1,814,866 | -0.03(-0.07%) |
Jan 08, 2024 | 45.03 | 45.22 | 45.00 | 45.16 | 3,424,530 | +0.16(+0.35%) |
Jan 05, 2024 | 44.97 | 45.22 | 44.94 | 45.00 | 2,570,279 | -0.09(-0.20%) |
Jan 04, 2024 | 45.11 | 45.17 | 45.03 | 45.09 | 2,075,456 | -0.21(-0.46%) |
Jan 03, 2024 | 45.12 | 45.32 | 45.05 | 45.30 | 2,727,524 | +0.03(+0.07%) |
Jan 02, 2024 | 45.30 | 45.37 | 45.25 | 45.27 | 2,082,960 | -0.22(-0.48%) |
Dec 29, 2023 | 45.47 | 45.57 | 45.45 | 45.49 | 2,112,543 | -0.08(-0.17%) |
Dec 28, 2023 | 45.63 | 45.66 | 45.53 | 45.57 | 1,711,531 | -0.10(-0.22%) |
Dec 27, 2023 | 45.54 | 45.68 | 45.51 | 45.66 | 1,828,678 | +0.27(+0.59%) |
Dec 26, 2023 | 45.33 | 45.42 | 45.29 | 45.40 | 1,396,662 | +0.06(+0.13%) |
Dec 22, 2023 | 45.45 | 45.45 | 45.30 | 45.34 | 1,891,501 | -0.04(-0.09%) |
Dec 21, 2023 | 45.45 | 45.49 | 45.31 | 45.38 | 4,914,690 | +0.03(+0.07%) |
Dec 20, 2023 | 45.32 | 45.38 | 45.23 | 45.35 | 2,093,360 | +0.15(+0.33%) |
Dec 19, 2023 | 45.21 | 45.27 | 45.17 | 45.20 | 1,962,041 | +0.05(+0.11%) |
Dec 18, 2023 | 45.18 | 45.18 | 45.11 | 45.15 | 1,909,943 | -0.06(-0.13%) |
Dec 15, 2023 | 45.24 | 45.31 | 45.18 | 45.21 | 2,493,636 | -0.07(-0.15%) |
Dec 14, 2023 | 45.20 | 45.38 | 45.12 | 45.28 | 2,493,988 | +0.34(+0.76%) |
Dec 13, 2023 | 44.53 | 44.97 | 44.47 | 44.94 | 2,922,609 | +0.53(+1.20%) |
Dec 12, 2023 | 44.30 | 44.41 | 44.25 | 44.41 | 1,995,892 | +0.11(+0.24%) |
Dec 11, 2023 | 44.26 | 44.31 | 44.17 | 44.30 | 3,980,141 | +0.00(+0.00%) |
Dec 08, 2023 | 44.30 | 44.35 | 44.21 | 44.30 | 1,473,201 | -0.19(-0.42%) |
Dec 07, 2023 | 44.45 | 44.57 | 44.43 | 44.49 | 2,706,012 | +0.02(+0.04%) |
Dec 06, 2023 | 44.45 | 44.54 | 44.39 | 44.47 | 2,362,887 | +0.12(+0.27%) |
Dec 05, 2023 | 44.26 | 44.39 | 44.22 | 44.35 | 3,891,768 | +0.23(+0.51%) |
Dec 04, 2023 | 44.08 | 44.17 | 44.02 | 44.12 | 2,488,654 | -0.13(-0.29%) |
Dec 01, 2023 | 43.87 | 44.26 | 43.86 | 44.25 | 1,843,683 | +0.39(+0.88%) |
Nov 30, 2023 | 43.91 | 43.94 | 43.81 | 43.86 | 2,961,289 | -0.14(-0.31%) |
Nov 29, 2023 | 43.93 | 44.04 | 43.91 | 44.00 | 1,591,371 | +0.22(+0.49%) |
Nov 28, 2023 | 43.56 | 43.80 | 43.56 | 43.78 | 1,371,978 | +0.18(+0.40%) |
Nov 27, 2023 | 43.49 | 43.63 | 43.45 | 43.61 | 1,556,636 | +0.23(+0.52%) |
Nov 24, 2023 | 43.42 | 43.50 | 43.37 | 43.38 | 592,855 | -0.18(-0.41%) |
Nov 22, 2023 | 43.58 | 43.62 | 43.46 | 43.56 | 2,384,514 | +0.06(+0.14%) |
Nov 21, 2023 | 43.47 | 43.54 | 43.42 | 43.50 | 2,556,428 | +0.04(+0.09%) |
Nov 20, 2023 | 43.35 | 43.47 | 43.32 | 43.46 | 1,900,552 | +0.06(+0.14%) |
Nov 17, 2023 | 43.39 | 43.42 | 43.28 | 43.40 | 3,116,955 | +0.08(+0.18%) |
Nov 16, 2023 | 43.25 | 43.36 | 43.25 | 43.32 | 1,890,127 | +0.25(+0.57%) |
Nov 15, 2023 | 43.15 | 43.16 | 43.04 | 43.08 | 1,992,023 | -0.23(-0.52%) |
Nov 14, 2023 | 43.28 | 43.35 | 43.24 | 43.30 | 2,553,628 | +0.49(+1.15%) |
Nov 13, 2023 | 42.68 | 42.81 | 42.62 | 42.81 | 1,662,047 | -0.01(-0.02%) |
Nov 10, 2023 | 42.90 | 42.91 | 42.78 | 42.82 | 2,209,143 | +0.08(+0.18%) |
Nov 09, 2023 | 43.03 | 43.07 | 42.73 | 42.74 | 1,628,918 | -0.32(-0.74%) |
Nov 08, 2023 | 42.96 | 43.09 | 42.94 | 43.06 | 4,283,146 | +0.13(+0.31%) |
Nov 07, 2023 | 42.82 | 42.99 | 42.78 | 42.93 | 1,960,215 | +0.22(+0.51%) |
Nov 06, 2023 | 42.83 | 42.83 | 42.56 | 42.72 | 1,868,692 | -0.21(-0.48%) |
Nov 03, 2023 | 43.06 | 43.12 | 42.92 | 42.92 | 3,459,877 | +0.26(+0.60%) |
Nov 02, 2023 | 42.67 | 42.73 | 42.55 | 42.67 | 3,477,400 | +0.28(+0.67%) |
Nov 01, 2023 | 42.05 | 42.39 | 42.05 | 42.38 | 2,712,120 | +0.44(+1.05%) |
Oct 31, 2023 | 42.03 | 42.09 | 41.94 | 41.94 | 6,825,297 | -0.03(-0.07%) |
Oct 30, 2023 | 41.95 | 42.04 | 41.88 | 41.97 | 1,915,542 | -0.13(-0.30%) |
Oct 27, 2023 | 42.05 | 42.10 | 41.97 | 42.10 | 1,922,787 | +0.03(+0.07%) |
Oct 26, 2023 | 41.87 | 42.09 | 41.86 | 42.07 | 10,931,630 | +0.23(+0.56%) |
Oct 25, 2023 | 41.97 | 41.97 | 41.77 | 41.83 | 8,033,909 | -0.28(-0.67%) |
Oct 24, 2023 | 41.99 | 42.12 | 41.90 | 42.12 | 13,671,460 | +0.16(+0.37%) |
Oct 23, 2023 | 41.68 | 42.01 | 41.62 | 41.96 | 3,517,950 | +0.15(+0.35%) |
Oct 20, 2023 | 41.76 | 41.85 | 41.76 | 41.81 | 6,121,477 | +0.16(+0.38%) |
Oct 19, 2023 | 41.75 | 41.86 | 41.62 | 41.66 | 23,082,478 | -0.19(-0.44%) |
Oct 18, 2023 | 41.94 | 41.97 | 41.78 | 41.84 | 2,085,811 | -0.18(-0.42%) |
Oct 17, 2023 | 42.04 | 42.11 | 41.96 | 42.02 | 1,435,499 | -0.28(-0.67%) |
Oct 16, 2023 | 42.39 | 42.41 | 42.27 | 42.30 | 1,577,385 | -0.20(-0.46%) |
Oct 13, 2023 | 42.55 | 42.58 | 42.45 | 42.50 | 2,287,802 | +0.16(+0.37%) |
Oct 12, 2023 | 42.61 | 42.63 | 42.30 | 42.34 | 2,407,770 | -0.34(-0.80%) |
Oct 11, 2023 | 42.64 | 42.68 | 42.55 | 42.68 | 1,807,923 | +0.17(+0.39%) |
Oct 10, 2023 | 42.42 | 42.59 | 42.36 | 42.52 | 3,956,519 | -0.02(-0.05%) |
Oct 09, 2023 | 42.32 | 42.54 | 42.28 | 42.54 | 1,166,155 | +0.40(+0.95%) |
Oct 06, 2023 | 42.00 | 42.22 | 41.96 | 42.14 | 1,934,523 | -0.14(-0.32%) |
Oct 05, 2023 | 42.31 | 42.33 | 42.21 | 42.27 | 1,298,151 | +0.02(+0.05%) |
Oct 04, 2023 | 42.12 | 42.26 | 42.04 | 42.25 | 2,873,284 | +0.27(+0.65%) |
Oct 03, 2023 | 42.23 | 42.28 | 41.96 | 41.98 | 2,063,622 | -0.35(-0.83%) |
Oct 02, 2023 | 42.45 | 42.48 | 42.30 | 42.33 | 2,053,873 | -0.28(-0.67%) |
Sep 29, 2023 | 42.79 | 42.83 | 42.56 | 42.62 | 1,691,228 | -0.02(-0.06%) |
Sep 28, 2023 | 42.46 | 42.65 | 42.38 | 42.64 | 1,897,713 | +0.12(+0.28%) |
Sep 27, 2023 | 42.79 | 42.81 | 42.43 | 42.52 | 2,227,050 | -0.15(-0.34%) |
Sep 26, 2023 | 42.80 | 42.80 | 42.64 | 42.67 | 2,321,131 | -0.08(-0.18%) |
Sep 25, 2023 | 42.80 | 42.80 | 42.73 | 42.75 | 3,980,589 | -0.26(-0.61%) |
Sep 22, 2023 | 42.91 | 43.05 | 42.90 | 43.01 | 3,164,984 | +0.17(+0.39%) |
Sep 21, 2023 | 42.93 | 42.93 | 42.85 | 42.85 | 1,453,294 | -0.30(-0.70%) |
Sep 20, 2023 | 43.27 | 43.31 | 43.13 | 43.15 | 1,399,801 | -0.03(-0.07%) |
Sep 19, 2023 | 43.23 | 43.27 | 43.16 | 43.18 | 1,466,385 | -0.11(-0.25%) |
Sep 18, 2023 | 43.19 | 43.29 | 43.18 | 43.28 | 1,240,823 | +0.06(+0.14%) |
Sep 15, 2023 | 43.30 | 43.32 | 43.23 | 43.23 | 1,446,710 | -0.11(-0.26%) |
Sep 14, 2023 | 43.43 | 43.44 | 43.31 | 43.34 | 1,354,898 | -0.03(-0.08%) |
Sep 13, 2023 | 43.27 | 43.42 | 43.26 | 43.37 | 1,210,407 | +0.05(+0.11%) |
Sep 12, 2023 | 43.32 | 43.32 | 43.25 | 43.32 | 1,305,584 | +0.03(+0.07%) |
Sep 11, 2023 | 43.29 | 43.33 | 43.26 | 43.29 | 1,624,170 | -0.07(-0.16%) |
Sep 08, 2023 | 43.42 | 43.46 | 43.35 | 43.36 | 1,124,653 | +0.04(+0.09%) |
Sep 07, 2023 | 43.25 | 43.33 | 43.23 | 43.32 | 1,177,210 | +0.11(+0.25%) |
Sep 06, 2023 | 43.28 | 43.29 | 43.15 | 43.22 | 1,653,971 | -0.03(-0.07%) |
Sep 05, 2023 | 43.38 | 43.39 | 43.24 | 43.24 | 1,377,976 | -0.24(-0.56%) |
Sep 01, 2023 | 43.68 | 43.69 | 43.43 | 43.49 | 1,573,019 | -0.18(-0.40%) |
Aug 31, 2023 | 43.64 | 43.72 | 43.63 | 43.66 | 1,553,295 | +0.06(+0.13%) |
Aug 30, 2023 | 43.65 | 43.68 | 43.59 | 43.61 | 1,083,679 | +0.00(+0.00%) |
Aug 29, 2023 | 43.28 | 43.63 | 43.28 | 43.61 | 1,439,620 | +0.25(+0.58%) |
Aug 28, 2023 | 43.35 | 43.39 | 43.29 | 43.35 | 1,338,181 | +0.08(+0.18%) |
Aug 25, 2023 | 43.24 | 43.34 | 43.14 | 43.28 | 2,443,782 | +0.01(+0.02%) |
Aug 24, 2023 | 43.31 | 43.37 | 43.25 | 43.27 | 3,010,165 | -0.11(-0.25%) |
Aug 23, 2023 | 43.20 | 43.38 | 43.18 | 43.37 | 2,495,921 | +0.39(+0.90%) |
Aug 22, 2023 | 42.95 | 43.02 | 42.90 | 42.98 | 1,438,386 | +0.04(+0.09%) |
Aug 21, 2023 | 42.98 | 43.00 | 42.88 | 42.95 | 4,034,209 | -0.18(-0.43%) |
Aug 18, 2023 | 43.08 | 43.20 | 43.06 | 43.13 | 1,651,303 | +0.07(+0.16%) |
Aug 17, 2023 | 43.10 | 43.12 | 42.96 | 43.06 | 1,986,727 | -0.05(-0.11%) |
Aug 16, 2023 | 43.20 | 43.30 | 43.08 | 43.11 | 1,511,578 | -0.09(-0.20%) |
Aug 15, 2023 | 43.25 | 43.34 | 43.20 | 43.20 | 2,229,335 | -0.13(-0.29%) |
Aug 14, 2023 | 43.32 | 43.42 | 43.26 | 43.32 | 2,291,426 | -0.07(-0.16%) |
Aug 11, 2023 | 43.39 | 43.52 | 43.38 | 43.39 | 1,431,924 | -0.14(-0.31%) |
Aug 10, 2023 | 43.80 | 43.87 | 43.52 | 43.53 | 3,286,602 | -0.23(-0.53%) |
Aug 09, 2023 | 43.74 | 43.80 | 43.71 | 43.76 | 978,439 | +0.06(+0.13%) |
Aug 08, 2023 | 43.72 | 43.78 | 43.68 | 43.70 | 1,365,566 | +0.13(+0.29%) |
Aug 07, 2023 | 43.61 | 43.62 | 43.54 | 43.58 | 1,523,064 | -0.05(-0.11%) |
Aug 04, 2023 | 43.43 | 43.64 | 43.41 | 43.63 | 1,838,086 | +0.35(+0.81%) |
Aug 03, 2023 | 43.28 | 43.32 | 43.23 | 43.28 | 2,200,110 | -0.25(-0.58%) |
Aug 02, 2023 | 43.54 | 43.55 | 43.41 | 43.53 | 1,851,874 | -0.15(-0.33%) |
Aug 01, 2023 | 43.75 | 43.83 | 43.63 | 43.67 | 2,003,551 | -0.25(-0.56%) |
Jul 31, 2023 | 43.86 | 43.98 | 43.86 | 43.92 | 1,792,489 | +0.06(+0.13%) |
Jul 28, 2023 | 43.81 | 43.87 | 43.78 | 43.86 | 2,071,538 | +0.16(+0.38%) |
Jul 27, 2023 | 43.99 | 44.02 | 43.66 | 43.70 | 2,827,059 | -0.37(-0.84%) |
Jul 26, 2023 | 44.02 | 44.07 | 43.91 | 44.07 | 1,836,677 | +0.16(+0.35%) |
Jul 25, 2023 | 43.87 | 43.94 | 43.86 | 43.91 | 2,995,316 | -0.05(-0.11%) |
Jul 24, 2023 | 44.08 | 44.11 | 43.95 | 43.96 | 3,841,390 | -0.06(-0.13%) |
Jul 21, 2023 | 44.08 | 44.11 | 44.00 | 44.02 | 6,547,976 | +0.02(+0.04%) |
Jul 20, 2023 | 44.06 | 44.08 | 43.90 | 44.00 | 32,854,526 | -0.23(-0.53%) |
Jul 19, 2023 | 44.17 | 44.25 | 44.14 | 44.23 | 3,066,949 | +0.13(+0.29%) |
Jul 18, 2023 | 44.17 | 44.21 | 44.10 | 44.11 | 1,213,732 | +0.06(+0.13%) |
Jul 17, 2023 | 44.02 | 44.09 | 43.97 | 44.05 | 1,337,423 | +0.06(+0.13%) |
Jul 14, 2023 | 44.12 | 44.17 | 43.99 | 43.99 | 1,366,016 | -0.20(-0.46%) |
Jul 13, 2023 | 44.11 | 44.24 | 44.10 | 44.19 | 1,243,774 | +0.25(+0.57%) |
Jul 12, 2023 | 43.82 | 43.96 | 43.81 | 43.94 | 1,310,494 | +0.35(+0.80%) |
Jul 11, 2023 | 43.55 | 43.64 | 43.52 | 43.59 | 1,440,755 | +0.08(+0.18%) |
Jul 10, 2023 | 43.39 | 43.55 | 43.38 | 43.51 | 1,463,269 | +0.16(+0.36%) |
Jul 07, 2023 | 43.32 | 43.48 | 43.32 | 43.36 | 1,305,952 | +0.00(+0.00%) |
Jul 06, 2023 | 43.39 | 43.43 | 43.26 | 43.36 | 2,181,604 | -0.28(-0.64%) |
Jul 05, 2023 | 43.79 | 43.81 | 43.61 | 43.64 | 1,882,145 | -0.17(-0.40%) |
Jul 03, 2023 | 43.93 | 44.02 | 43.81 | 43.81 | 989,703 | -0.12(-0.28%) |
Jun 30, 2023 | 43.83 | 43.95 | 43.79 | 43.94 | 1,398,205 | +0.15(+0.35%) |
Jun 29, 2023 | 43.80 | 43.83 | 43.72 | 43.78 | 1,441,352 | -0.32(-0.72%) |
Jun 28, 2023 | 44.03 | 44.11 | 43.96 | 44.10 | 1,473,162 | +0.13(+0.29%) |
Jun 27, 2023 | 44.06 | 44.12 | 43.91 | 43.98 | 1,207,180 | -0.07(-0.15%) |
Jun 26, 2023 | 44.04 | 44.08 | 43.99 | 44.04 | 2,072,429 | +0.07(+0.15%) |
Jun 23, 2023 | 44.07 | 44.17 | 43.90 | 43.98 | 1,053,754 | +0.11(+0.24%) |
Jun 22, 2023 | 43.95 | 44.00 | 43.83 | 43.87 | 1,449,842 | -0.18(-0.42%) |
Jun 21, 2023 | 43.92 | 44.09 | 43.86 | 44.05 | 1,396,738 | +0.06(+0.13%) |
Jun 20, 2023 | 43.99 | 44.08 | 43.98 | 43.99 | 1,530,434 | +0.04(+0.09%) |
Jun 16, 2023 | 43.93 | 44.14 | 43.84 | 43.96 | 1,242,517 | -0.10(-0.22%) |