Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.17 | 44.25 | 44.17 | 44.18 | 31,480 | -0.05(-0.11%) |
May 16, 2024 | 44.27 | 44.30 | 44.22 | 44.23 | 50,607 | -0.08(-0.18%) |
May 15, 2024 | 44.22 | 44.31 | 44.20 | 44.31 | 10,735 | +0.19(+0.43%) |
May 14, 2024 | 44.01 | 44.12 | 44.01 | 44.12 | 36,271 | +0.14(+0.32%) |
May 13, 2024 | 44.04 | 44.04 | 43.98 | 43.98 | 11,051 | +0.02(+0.05%) |
May 10, 2024 | 43.97 | 44.01 | 43.94 | 43.96 | 15,001 | -0.07(-0.17%) |
May 09, 2024 | 43.94 | 44.06 | 43.94 | 44.03 | 19,671 | +0.07(+0.17%) |
May 08, 2024 | 43.89 | 43.98 | 43.89 | 43.96 | 73,133 | -0.04(-0.09%) |
May 07, 2024 | 44.07 | 44.07 | 44.00 | 44.00 | 24,865 | +0.03(+0.07%) |
May 06, 2024 | 43.90 | 43.99 | 43.90 | 43.97 | 11,241 | +0.10(+0.23%) |
May 03, 2024 | 43.89 | 43.95 | 43.83 | 43.87 | 63,490 | +0.13(+0.30%) |
May 02, 2024 | 43.62 | 43.78 | 43.61 | 43.74 | 25,559 | +0.18(+0.41%) |
May 01, 2024 | 43.53 | 43.71 | 43.50 | 43.56 | 14,276 | -0.08(-0.18%) |
Apr 30, 2024 | 43.72 | 43.74 | 43.63 | 43.64 | 13,384 | -0.16(-0.37%) |
Apr 29, 2024 | 43.81 | 43.81 | 43.75 | 43.80 | 22,647 | +0.07(+0.16%) |
Apr 26, 2024 | 43.74 | 43.76 | 43.59 | 43.73 | 18,786 | +0.09(+0.21%) |
Apr 25, 2024 | 43.55 | 43.69 | 43.54 | 43.64 | 45,212 | -0.04(-0.09%) |
Apr 24, 2024 | 43.71 | 43.76 | 43.66 | 43.68 | 46,808 | -0.15(-0.34%) |
Apr 23, 2024 | 43.76 | 43.89 | 43.73 | 43.83 | 10,754 | +0.08(+0.18%) |
Apr 22, 2024 | 43.67 | 43.79 | 43.67 | 43.75 | 20,970 | +0.09(+0.21%) |
Apr 19, 2024 | 43.74 | 43.74 | 43.66 | 43.66 | 26,328 | -0.02(-0.03%) |
Apr 18, 2024 | 43.77 | 43.77 | 43.65 | 43.67 | 12,079 | -0.07(-0.15%) |
Apr 17, 2024 | 43.78 | 43.78 | 43.70 | 43.74 | 30,226 | +0.09(+0.21%) |
Apr 16, 2024 | 43.64 | 43.67 | 43.59 | 43.65 | 41,659 | -0.01(-0.02%) |
Apr 15, 2024 | 43.86 | 43.86 | 43.63 | 43.66 | 113,268 | -0.23(-0.52%) |
Apr 12, 2024 | 43.94 | 43.97 | 43.89 | 43.89 | 12,558 | +0.00(+0.00%) |
Apr 11, 2024 | 43.98 | 43.98 | 43.86 | 43.89 | 24,424 | +0.00(+0.00%) |
Apr 10, 2024 | 44.02 | 44.03 | 43.88 | 43.89 | 55,171 | -0.39(-0.88%) |
Apr 09, 2024 | 44.24 | 44.28 | 44.19 | 44.28 | 107,472 | +0.14(+0.32%) |
Apr 08, 2024 | 44.15 | 44.19 | 44.11 | 44.14 | 64,615 | -0.01(-0.02%) |
Apr 05, 2024 | 44.17 | 44.19 | 44.12 | 44.15 | 44,323 | -0.06(-0.14%) |
Apr 04, 2024 | 44.29 | 44.30 | 44.18 | 44.21 | 42,992 | +0.03(+0.07%) |
Apr 03, 2024 | 44.14 | 44.24 | 44.10 | 44.18 | 82,883 | +0.02(+0.05%) |
Apr 02, 2024 | 44.10 | 44.18 | 44.06 | 44.16 | 36,032 | -0.04(-0.09%) |
Apr 01, 2024 | 44.24 | 44.28 | 44.12 | 44.20 | 47,238 | -0.28(-0.63%) |
Mar 28, 2024 | 44.56 | 44.56 | 44.48 | 44.48 | 30,407 | -0.07(-0.16%) |
Mar 27, 2024 | 44.50 | 44.56 | 44.49 | 44.55 | 35,112 | +0.11(+0.25%) |
Mar 26, 2024 | 44.42 | 44.49 | 44.42 | 44.44 | 32,686 | -0.03(-0.07%) |
Mar 25, 2024 | 44.40 | 44.47 | 44.37 | 44.47 | 63,081 | +0.03(+0.07%) |
Mar 22, 2024 | 44.44 | 44.55 | 44.44 | 44.44 | 47,487 | +0.04(+0.09%) |
Mar 21, 2024 | 44.35 | 44.40 | 44.32 | 44.40 | 52,767 | +0.05(+0.11%) |
Mar 20, 2024 | 44.27 | 44.35 | 44.24 | 44.35 | 42,488 | +0.11(+0.25%) |
Mar 19, 2024 | 44.22 | 44.30 | 44.20 | 44.24 | 224,313 | +0.04(+0.09%) |
Mar 18, 2024 | 44.22 | 44.23 | 44.19 | 44.20 | 35,554 | +0.00(+0.00%) |
Mar 15, 2024 | 44.25 | 44.25 | 44.17 | 44.20 | 21,949 | -0.01(-0.02%) |
Mar 14, 2024 | 44.27 | 44.28 | 44.20 | 44.21 | 55,763 | -0.07(-0.16%) |
Mar 13, 2024 | 44.35 | 44.35 | 44.27 | 44.28 | 36,754 | -0.02(-0.05%) |
Mar 12, 2024 | 44.36 | 44.36 | 44.27 | 44.30 | 372,029 | -0.06(-0.14%) |
Mar 11, 2024 | 44.34 | 44.47 | 44.31 | 44.36 | 48,554 | +0.03(+0.07%) |
Mar 08, 2024 | 44.40 | 44.41 | 44.30 | 44.33 | 184,668 | -0.02(-0.05%) |
Mar 07, 2024 | 44.34 | 44.35 | 44.25 | 44.35 | 41,187 | +0.11(+0.25%) |
Mar 06, 2024 | 44.29 | 44.32 | 44.21 | 44.24 | 54,811 | +0.04(+0.09%) |
Mar 05, 2024 | 44.14 | 44.22 | 44.14 | 44.20 | 16,486 | +0.08(+0.18%) |
Mar 04, 2024 | 44.15 | 44.15 | 44.08 | 44.12 | 20,081 | -0.10(-0.21%) |
Mar 01, 2024 | 44.13 | 44.22 | 44.10 | 44.22 | 16,581 | -0.00(-0.01%) |
Feb 29, 2024 | 44.22 | 44.27 | 44.19 | 44.22 | 16,581 | +0.06(+0.14%) |
Feb 28, 2024 | 44.19 | 44.19 | 44.13 | 44.16 | 23,192 | +0.05(+0.11%) |
Feb 27, 2024 | 44.12 | 44.15 | 44.10 | 44.11 | 87,655 | -0.08(-0.18%) |
Feb 26, 2024 | 44.28 | 44.28 | 44.18 | 44.19 | 25,373 | -0.07(-0.16%) |
Feb 23, 2024 | 44.18 | 44.28 | 44.09 | 44.26 | 38,746 | +0.10(+0.23%) |
Feb 22, 2024 | 44.15 | 44.19 | 44.06 | 44.16 | 27,084 | +0.09(+0.20%) |
Feb 21, 2024 | 44.18 | 44.18 | 44.06 | 44.07 | 17,294 | -0.03(-0.08%) |
Feb 20, 2024 | 44.09 | 44.18 | 44.06 | 44.10 | 33,540 | +0.07(+0.15%) |
Feb 16, 2024 | 44.05 | 44.10 | 43.99 | 44.04 | 60,618 | -0.12(-0.27%) |
Feb 15, 2024 | 44.13 | 44.16 | 44.07 | 44.16 | 19,625 | +0.18(+0.41%) |
Feb 14, 2024 | 43.90 | 44.02 | 43.87 | 43.98 | 20,488 | +0.20(+0.46%) |
Feb 13, 2024 | 43.94 | 43.97 | 43.78 | 43.78 | 132,611 | -0.33(-0.75%) |
Feb 12, 2024 | 44.13 | 44.19 | 44.09 | 44.11 | 8,617 | +0.00(+0.00%) |
Feb 09, 2024 | 44.06 | 44.12 | 44.04 | 44.11 | 19,192 | +0.00(+0.00%) |
Feb 08, 2024 | 44.04 | 44.14 | 44.03 | 44.11 | 59,867 | +0.01(+0.02%) |
Feb 07, 2024 | 44.05 | 44.16 | 44.01 | 44.10 | 83,068 | +0.02(+0.05%) |
Feb 06, 2024 | 43.86 | 44.09 | 43.86 | 44.08 | 38,538 | +0.21(+0.48%) |
Feb 05, 2024 | 43.90 | 43.90 | 43.77 | 43.87 | 23,420 | -0.12(-0.27%) |
Feb 02, 2024 | 44.05 | 44.05 | 43.94 | 43.99 | 13,347 | -0.26(-0.59%) |
Feb 01, 2024 | 44.14 | 44.32 | 44.12 | 44.25 | 80,307 | +0.12(+0.27%) |
Jan 31, 2024 | 44.13 | 44.27 | 44.08 | 44.13 | 49,947 | +0.01(+0.02%) |
Jan 30, 2024 | 44.10 | 44.13 | 44.01 | 44.12 | 58,495 | +0.03(+0.07%) |
Jan 29, 2024 | 44.02 | 44.13 | 43.96 | 44.09 | 22,404 | +0.07(+0.16%) |
Jan 26, 2024 | 44.08 | 44.08 | 43.49 | 44.02 | 190,986 | -0.08(-0.18%) |
Jan 25, 2024 | 43.97 | 44.10 | 43.94 | 44.10 | 13,441 | +0.20(+0.46%) |
Jan 24, 2024 | 44.04 | 44.04 | 43.87 | 43.90 | 30,204 | -0.02(-0.05%) |
Jan 23, 2024 | 43.95 | 44.02 | 43.92 | 43.92 | 21,886 | -0.09(-0.20%) |
Jan 22, 2024 | 43.99 | 44.01 | 43.95 | 44.01 | 30,394 | +0.13(+0.30%) |
Jan 19, 2024 | 43.93 | 44.13 | 43.83 | 43.88 | 64,413 | +0.01(+0.02%) |
Jan 18, 2024 | 43.90 | 44.06 | 43.85 | 43.87 | 48,684 | -0.03(-0.07%) |
Jan 17, 2024 | 43.91 | 43.91 | 43.81 | 43.90 | 10,812 | -0.01(-0.02%) |
Jan 16, 2024 | 44.12 | 44.14 | 43.81 | 43.91 | 79,448 | -0.22(-0.50%) |
Jan 12, 2024 | 44.12 | 44.24 | 44.12 | 44.13 | 24,046 | +0.01(+0.02%) |
Jan 11, 2024 | 44.03 | 44.12 | 43.83 | 44.12 | 27,712 | +0.18(+0.41%) |
Jan 10, 2024 | 43.90 | 43.95 | 43.89 | 43.94 | 6,505 | +0.11(+0.25%) |
Jan 09, 2024 | 43.82 | 43.86 | 43.78 | 43.83 | 11,605 | -0.08(-0.18%) |
Jan 08, 2024 | 43.81 | 43.94 | 43.78 | 43.91 | 6,998 | +0.15(+0.34%) |
Jan 05, 2024 | 43.75 | 44.00 | 43.75 | 43.76 | 12,339 | -0.16(-0.36%) |
Jan 04, 2024 | 43.90 | 43.98 | 43.88 | 43.92 | 30,126 | -0.07(-0.16%) |
Jan 03, 2024 | 43.80 | 44.00 | 43.78 | 43.99 | 26,068 | +0.00(+0.00%) |
Jan 02, 2024 | 44.07 | 44.07 | 43.87 | 43.99 | 64,718 | -0.14(-0.32%) |
Dec 29, 2023 | 44.07 | 44.21 | 44.07 | 44.13 | 18,285 | -0.03(-0.07%) |
Dec 28, 2023 | 44.16 | 44.24 | 44.09 | 44.16 | 64,900 | -0.09(-0.20%) |
Dec 27, 2023 | 44.14 | 44.25 | 44.13 | 44.25 | 10,679 | +0.18(+0.41%) |
Dec 26, 2023 | 43.95 | 44.07 | 43.95 | 44.07 | 29,667 | +0.09(+0.20%) |
Dec 22, 2023 | 43.98 | 44.03 | 43.92 | 43.98 | 43,658 | +0.03(+0.07%) |
Dec 21, 2023 | 43.93 | 43.96 | 43.86 | 43.95 | 17,447 | +0.07(+0.16%) |
Dec 20, 2023 | 43.79 | 43.90 | 43.79 | 43.88 | 48,287 | +0.03(+0.07%) |
Dec 19, 2023 | 43.73 | 43.94 | 43.55 | 43.85 | 51,709 | +0.13(+0.30%) |
Dec 18, 2023 | 43.68 | 43.76 | 43.65 | 43.72 | 43,234 | -0.01(-0.02%) |
Dec 15, 2023 | 43.69 | 43.81 | 43.65 | 43.73 | 41,459 | +0.00(+0.00%) |
Dec 14, 2023 | 43.61 | 43.86 | 43.61 | 43.73 | 18,923 | +0.07(+0.16%) |
Dec 13, 2023 | 43.35 | 43.71 | 43.30 | 43.66 | 20,273 | +0.42(+0.97%) |
Dec 12, 2023 | 43.16 | 43.25 | 43.12 | 43.24 | 28,642 | +0.05(+0.12%) |
Dec 11, 2023 | 43.13 | 43.20 | 43.11 | 43.19 | 14,260 | +0.00(+0.00%) |
Dec 08, 2023 | 43.22 | 43.25 | 43.08 | 43.19 | 16,830 | -0.06(-0.14%) |
Dec 07, 2023 | 43.20 | 43.32 | 43.20 | 43.25 | 26,711 | +0.01(+0.02%) |
Dec 06, 2023 | 43.19 | 43.26 | 43.19 | 43.24 | 10,771 | +0.16(+0.37%) |
Dec 05, 2023 | 43.04 | 43.20 | 42.93 | 43.08 | 39,750 | +0.13(+0.30%) |
Dec 04, 2023 | 42.99 | 43.03 | 42.91 | 42.95 | 55,127 | -0.25(-0.58%) |
Dec 01, 2023 | 42.80 | 43.25 | 42.80 | 43.20 | 61,499 | +0.23(+0.54%) |
Nov 30, 2023 | 43.09 | 43.09 | 42.95 | 42.97 | 48,976 | -0.19(-0.44%) |
Nov 29, 2023 | 43.10 | 43.20 | 42.99 | 43.16 | 56,056 | +0.13(+0.30%) |
Nov 28, 2023 | 42.79 | 43.05 | 42.79 | 43.03 | 33,088 | +0.21(+0.49%) |
Nov 27, 2023 | 42.69 | 42.89 | 42.67 | 42.82 | 25,552 | +0.13(+0.30%) |
Nov 24, 2023 | 42.69 | 42.82 | 42.61 | 42.69 | 17,152 | +0.00(+0.00%) |
Nov 22, 2023 | 42.73 | 42.74 | 42.56 | 42.69 | 42,108 | +0.08(+0.19%) |
Nov 21, 2023 | 42.64 | 42.68 | 42.51 | 42.61 | 28,747 | +0.05(+0.12%) |
Nov 20, 2023 | 42.45 | 42.60 | 42.45 | 42.56 | 50,078 | +0.09(+0.21%) |
Nov 17, 2023 | 42.49 | 42.52 | 42.45 | 42.47 | 58,934 | +0.02(+0.05%) |
Nov 16, 2023 | 42.34 | 42.50 | 42.34 | 42.45 | 60,500 | +0.14(+0.33%) |
Nov 15, 2023 | 42.29 | 42.34 | 42.23 | 42.31 | 27,192 | +0.01(+0.02%) |
Nov 14, 2023 | 42.27 | 42.37 | 42.21 | 42.30 | 81,087 | +0.34(+0.81%) |
Nov 13, 2023 | 41.95 | 41.96 | 41.84 | 41.96 | 9,655 | -0.02(-0.05%) |
Nov 10, 2023 | 41.97 | 42.03 | 41.93 | 41.98 | 24,652 | +0.07(+0.17%) |
Nov 09, 2023 | 42.13 | 42.15 | 41.91 | 41.91 | 44,967 | -0.13(-0.31%) |
Nov 08, 2023 | 42.01 | 42.06 | 41.90 | 42.04 | 301,862 | +0.03(+0.07%) |
Nov 07, 2023 | 41.99 | 42.06 | 41.96 | 42.01 | 19,376 | +0.14(+0.35%) |
Nov 06, 2023 | 41.91 | 41.95 | 41.85 | 41.87 | 39,075 | -0.10(-0.25%) |
Nov 03, 2023 | 42.08 | 42.17 | 41.97 | 41.97 | 62,039 | +0.16(+0.38%) |
Nov 02, 2023 | 41.81 | 41.94 | 41.78 | 41.81 | 21,368 | +0.16(+0.38%) |
Nov 01, 2023 | 41.33 | 41.70 | 41.33 | 41.65 | 58,785 | +0.16(+0.39%) |
Oct 31, 2023 | 41.54 | 41.58 | 41.49 | 41.49 | 11,323 | -0.05(-0.13%) |
Oct 30, 2023 | 41.53 | 41.56 | 41.49 | 41.55 | 27,322 | -0.06(-0.16%) |
Oct 27, 2023 | 41.60 | 41.66 | 41.56 | 41.61 | 22,866 | +0.05(+0.12%) |
Oct 26, 2023 | 41.53 | 41.61 | 41.51 | 41.56 | 10,854 | -0.02(-0.05%) |
Oct 25, 2023 | 41.53 | 41.66 | 41.49 | 41.58 | 31,042 | -0.06(-0.14%) |
Oct 24, 2023 | 41.58 | 41.66 | 41.54 | 41.64 | 373,267 | +0.12(+0.29%) |
Oct 23, 2023 | 41.38 | 41.57 | 41.37 | 41.52 | 5,608 | +0.08(+0.19%) |
Oct 20, 2023 | 41.45 | 41.45 | 41.39 | 41.44 | 9,294 | +0.10(+0.24%) |
Oct 19, 2023 | 41.39 | 41.49 | 41.34 | 41.34 | 12,177 | -0.10(-0.24%) |
Oct 18, 2023 | 41.52 | 41.54 | 41.33 | 41.44 | 27,824 | -0.16(-0.38%) |
Oct 17, 2023 | 41.58 | 41.66 | 41.56 | 41.60 | 17,379 | -0.19(-0.45%) |
Oct 16, 2023 | 41.76 | 41.83 | 41.76 | 41.79 | 9,105 | -0.02(-0.05%) |
Oct 13, 2023 | 41.87 | 42.04 | 41.77 | 41.81 | 34,482 | +0.05(+0.12%) |
Oct 12, 2023 | 41.88 | 41.88 | 41.62 | 41.76 | 13,476 | -0.21(-0.50%) |
Oct 11, 2023 | 41.92 | 41.97 | 41.85 | 41.97 | 36,022 | +0.00(+0.00%) |
Oct 10, 2023 | 41.84 | 42.02 | 41.84 | 41.97 | 18,386 | +0.12(+0.29%) |
Oct 09, 2023 | 41.71 | 41.86 | 41.60 | 41.85 | 20,141 | +0.15(+0.36%) |
Oct 06, 2023 | 41.58 | 41.79 | 41.51 | 41.70 | 81,010 | -0.09(-0.22%) |
Oct 05, 2023 | 41.79 | 41.84 | 41.77 | 41.79 | 11,903 | +0.03(+0.08%) |
Oct 04, 2023 | 41.72 | 41.90 | 41.66 | 41.76 | 16,180 | +0.04(+0.10%) |
Oct 03, 2023 | 41.86 | 41.88 | 41.54 | 41.72 | 19,992 | -0.19(-0.44%) |
Oct 02, 2023 | 41.99 | 42.10 | 41.70 | 41.91 | 19,361 | -0.38(-0.91%) |
Sep 29, 2023 | 42.36 | 42.43 | 42.21 | 42.29 | 17,645 | +0.01(+0.02%) |
Sep 28, 2023 | 42.16 | 42.32 | 42.13 | 42.28 | 23,291 | +0.01(+0.02%) |
Sep 27, 2023 | 42.35 | 42.62 | 42.24 | 42.27 | 24,229 | +0.00(+0.00%) |
Sep 26, 2023 | 42.37 | 42.40 | 42.26 | 42.27 | 19,753 | -0.11(-0.26%) |
Sep 25, 2023 | 42.39 | 42.42 | 42.40 | 42.38 | 9,792 | -0.15(-0.35%) |
Sep 22, 2023 | 42.49 | 42.59 | 42.49 | 42.53 | 22,430 | +0.16(+0.38%) |
Sep 21, 2023 | 42.47 | 42.48 | 42.37 | 42.37 | 7,642 | -0.22(-0.50%) |
Sep 20, 2023 | 42.67 | 42.73 | 42.58 | 42.59 | 55,381 | -0.07(-0.18%) |
Sep 19, 2023 | 42.60 | 42.67 | 42.60 | 42.66 | 8,873 | -0.01(-0.02%) |
Sep 18, 2023 | 42.67 | 42.69 | 42.62 | 42.67 | 18,207 | -0.02(-0.05%) |
Sep 15, 2023 | 42.65 | 42.85 | 42.59 | 42.69 | 39,201 | -0.01(-0.02%) |
Sep 14, 2023 | 42.73 | 42.76 | 42.67 | 42.70 | 13,680 | -0.05(-0.12%) |
Sep 13, 2023 | 42.67 | 42.75 | 42.65 | 42.75 | 27,843 | +0.11(+0.26%) |
Sep 12, 2023 | 42.65 | 42.67 | 42.61 | 42.64 | 9,178 | -0.01(-0.02%) |
Sep 11, 2023 | 42.63 | 42.65 | 42.57 | 42.65 | 15,216 | -0.04(-0.09%) |
Sep 08, 2023 | 42.74 | 42.78 | 42.65 | 42.69 | 12,144 | -0.04(-0.09%) |
Sep 07, 2023 | 42.55 | 42.73 | 42.55 | 42.73 | 11,837 | +0.16(+0.38%) |
Sep 06, 2023 | 42.67 | 42.68 | 42.44 | 42.57 | 77,757 | -0.01(-0.02%) |
Sep 05, 2023 | 42.71 | 42.71 | 42.55 | 42.58 | 26,353 | -0.16(-0.37%) |
Sep 01, 2023 | 42.78 | 42.78 | 42.65 | 42.74 | 17,863 | -0.19(-0.44%) |
Aug 31, 2023 | 42.86 | 43.00 | 42.86 | 42.93 | 29,987 | +0.09(+0.21%) |
Aug 30, 2023 | 42.92 | 42.96 | 42.66 | 42.84 | 50,636 | -0.14(-0.33%) |
Aug 29, 2023 | 42.72 | 42.98 | 42.72 | 42.98 | 18,923 | +0.24(+0.56%) |
Aug 28, 2023 | 42.72 | 42.74 | 42.68 | 42.74 | 53,594 | +0.14(+0.33%) |
Aug 25, 2023 | 42.67 | 42.73 | 42.56 | 42.60 | 112,839 | -0.02(-0.05%) |
Aug 24, 2023 | 42.79 | 42.79 | 42.62 | 42.62 | 16,096 | -0.13(-0.30%) |
Aug 23, 2023 | 42.63 | 42.79 | 42.62 | 42.75 | 139,450 | +0.28(+0.66%) |
Aug 22, 2023 | 42.51 | 42.52 | 42.42 | 42.47 | 40,819 | +0.04(+0.09%) |
Aug 21, 2023 | 42.56 | 42.56 | 42.41 | 42.43 | 46,998 | -0.24(-0.56%) |
Aug 18, 2023 | 42.63 | 42.70 | 42.60 | 42.67 | 56,022 | +0.06(+0.14%) |
Aug 17, 2023 | 42.73 | 42.73 | 42.59 | 42.61 | 58,438 | -0.12(-0.28%) |
Aug 16, 2023 | 42.81 | 42.85 | 42.70 | 42.73 | 14,325 | -0.10(-0.23%) |
Aug 15, 2023 | 42.90 | 42.90 | 42.79 | 42.83 | 8,501 | -0.09(-0.21%) |
Aug 14, 2023 | 42.94 | 42.99 | 42.90 | 42.92 | 22,350 | -0.08(-0.19%) |
Aug 11, 2023 | 43.08 | 43.13 | 43.00 | 43.00 | 22,182 | -0.09(-0.21%) |
Aug 10, 2023 | 43.24 | 43.33 | 43.09 | 43.09 | 98,982 | -0.13(-0.30%) |
Aug 09, 2023 | 43.17 | 43.24 | 43.17 | 43.22 | 16,317 | +0.01(+0.02%) |
Aug 08, 2023 | 43.17 | 43.23 | 43.14 | 43.21 | 68,552 | +0.06(+0.14%) |
Aug 07, 2023 | 43.22 | 43.22 | 43.13 | 43.15 | 16,607 | +0.00(+0.00%) |
Aug 04, 2023 | 43.06 | 43.23 | 43.06 | 43.15 | 139,810 | +0.29(+0.68%) |
Aug 03, 2023 | 43.01 | 43.01 | 42.86 | 42.86 | 62,391 | -0.23(-0.53%) |
Aug 02, 2023 | 43.15 | 43.15 | 42.99 | 43.09 | 41,308 | -0.08(-0.19%) |
Aug 01, 2023 | 43.32 | 43.32 | 43.17 | 43.17 | 73,747 | -0.38(-0.87%) |
Jul 31, 2023 | 43.57 | 43.57 | 43.45 | 43.55 | 52,978 | +0.08(+0.18%) |
Jul 28, 2023 | 43.36 | 43.53 | 43.36 | 43.47 | 21,714 | +0.17(+0.39%) |
Jul 27, 2023 | 43.48 | 43.48 | 43.28 | 43.30 | 43,103 | -0.20(-0.46%) |
Jul 26, 2023 | 43.35 | 43.50 | 43.35 | 43.50 | 70,034 | +0.20(+0.46%) |
Jul 25, 2023 | 43.40 | 43.41 | 43.12 | 43.30 | 413,380 | -0.11(-0.25%) |
Jul 24, 2023 | 43.54 | 43.54 | 43.41 | 43.41 | 14,649 | -0.02(-0.05%) |
Jul 21, 2023 | 43.36 | 43.44 | 43.36 | 43.43 | 9,026 | +0.09(+0.21%) |
Jul 20, 2023 | 43.40 | 43.40 | 43.30 | 43.34 | 8,773 | -0.10(-0.23%) |
Jul 19, 2023 | 43.48 | 43.50 | 43.41 | 43.44 | 38,245 | -0.04(-0.09%) |
Jul 18, 2023 | 43.40 | 43.50 | 43.39 | 43.48 | 22,440 | +0.13(+0.30%) |
Jul 17, 2023 | 43.26 | 43.43 | 43.26 | 43.35 | 78,231 | +0.07(+0.15%) |
Jul 14, 2023 | 43.38 | 43.41 | 43.28 | 43.28 | 14,164 | -0.23(-0.52%) |
Jul 13, 2023 | 43.39 | 43.55 | 43.38 | 43.51 | 34,202 | +0.26(+0.60%) |
Jul 12, 2023 | 43.17 | 43.25 | 43.11 | 43.25 | 33,258 | +0.23(+0.53%) |
Jul 11, 2023 | 42.95 | 43.02 | 42.93 | 43.02 | 16,616 | -0.01(-0.02%) |
Jul 10, 2023 | 42.87 | 43.31 | 42.83 | 43.03 | 154,725 | +0.19(+0.44%) |
Jul 07, 2023 | 42.83 | 42.91 | 42.78 | 42.84 | 8,345 | +0.04(+0.09%) |
Jul 06, 2023 | 42.89 | 42.89 | 42.69 | 42.80 | 22,165 | -0.28(-0.65%) |
Jul 05, 2023 | 43.13 | 43.20 | 43.00 | 43.08 | 126,791 | -0.16(-0.37%) |
Jul 03, 2023 | 43.16 | 43.26 | 43.16 | 43.24 | 15,609 | -0.13(-0.30%) |
Jun 30, 2023 | 43.38 | 43.45 | 43.35 | 43.37 | 15,374 | +0.12(+0.28%) |
Jun 29, 2023 | 43.29 | 43.29 | 43.17 | 43.25 | 115,224 | -0.21(-0.48%) |
Jun 28, 2023 | 43.41 | 43.49 | 43.27 | 43.46 | 25,393 | +0.04(+0.09%) |
Jun 27, 2023 | 43.44 | 43.50 | 43.27 | 43.42 | 257,275 | -0.12(-0.28%) |
Jun 26, 2023 | 43.43 | 43.56 | 43.18 | 43.54 | 111,183 | +0.21(+0.48%) |
Jun 23, 2023 | 43.48 | 43.48 | 43.29 | 43.33 | 49,965 | -0.10(-0.23%) |
Jun 22, 2023 | 43.47 | 43.52 | 43.33 | 43.43 | 23,608 | -0.03(-0.07%) |
Jun 21, 2023 | 43.47 | 43.55 | 43.32 | 43.46 | 31,141 | -0.08(-0.18%) |
Jun 20, 2023 | 43.50 | 43.68 | 43.44 | 43.54 | 56,481 | +0.10(+0.23%) |
Jun 16, 2023 | 43.46 | 43.53 | 43.41 | 43.44 | 147,031 | -0.11(-0.25%) |
Jun 15, 2023 | 43.44 | 43.56 | 43.38 | 43.55 | 37,688 | +0.20(+0.46%) |
Jun 14, 2023 | 43.39 | 43.40 | 43.25 | 43.35 | 17,713 | +0.08(+0.18%) |
Jun 13, 2023 | 43.32 | 43.32 | 43.16 | 43.27 | 21,914 | -0.05(-0.12%) |
Jun 12, 2023 | 43.23 | 43.34 | 43.13 | 43.32 | 20,249 | +0.23(+0.53%) |
Jun 09, 2023 | 43.21 | 43.25 | 43.09 | 43.09 | 32,221 | -0.15(-0.35%) |
Jun 08, 2023 | 43.11 | 43.30 | 43.09 | 43.24 | 104,199 | +0.19(+0.44%) |
Jun 07, 2023 | 43.15 | 43.15 | 42.95 | 43.05 | 15,836 | -0.17(-0.39%) |
Jun 06, 2023 | 43.08 | 43.27 | 43.07 | 43.22 | 58,918 | +0.09(+0.21%) |
Jun 05, 2023 | 43.02 | 43.15 | 42.96 | 43.13 | 39,318 | +0.07(+0.16%) |
Jun 02, 2023 | 43.18 | 43.18 | 43.03 | 43.06 | 25,521 | -0.12(-0.28%) |