Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.53 | 43.67 | 43.41 | 43.42 | 574,515 | -0.07(-0.15%) |
Jun 29, 2023 | 43.29 | 43.58 | 43.13 | 43.48 | 262,071 | +0.13(+0.29%) |
Jun 28, 2023 | 43.47 | 43.49 | 43.30 | 43.36 | 411,014 | -0.12(-0.27%) |
Jun 27, 2023 | 43.28 | 43.55 | 43.28 | 43.47 | 908,466 | +0.23(+0.53%) |
Jun 26, 2023 | 43.27 | 43.43 | 43.16 | 43.24 | 638,737 | -0.06(-0.13%) |
Jun 23, 2023 | 43.65 | 43.81 | 43.26 | 43.30 | 1,551,019 | -0.50(-1.14%) |
Jun 22, 2023 | 44.04 | 44.13 | 43.78 | 43.80 | 1,044,895 | -0.28(-0.63%) |
Jun 21, 2023 | 44.04 | 44.36 | 44.04 | 44.08 | 731,057 | -0.01(-0.02%) |
Jun 20, 2023 | 44.58 | 44.74 | 44.07 | 44.09 | 623,846 | -0.35(-0.78%) |
Jun 16, 2023 | 44.81 | 44.82 | 44.40 | 44.44 | 754,063 | -0.24(-0.54%) |
Jun 15, 2023 | 44.54 | 44.96 | 44.54 | 44.68 | 459,379 | -1.92(-4.11%) |
May 08, 2023 | 46.29 | 46.59 | 46.19 | 46.59 | 799,543 | +0.01(+0.02%) |
May 05, 2023 | 46.89 | 46.89 | 46.21 | 46.58 | 813,975 | +0.55(+1.19%) |
May 04, 2023 | 46.21 | 46.30 | 46.00 | 46.04 | 426,263 | -0.18(-0.40%) |
May 03, 2023 | 46.25 | 46.56 | 46.21 | 46.22 | 698,120 | -0.04(-0.08%) |
May 02, 2023 | 46.17 | 46.28 | 46.01 | 46.26 | 532,070 | +0.02(+0.04%) |
May 01, 2023 | 46.23 | 46.33 | 46.16 | 46.24 | 312,513 | -0.10(-0.21%) |
Apr 28, 2023 | 46.40 | 46.66 | 46.16 | 46.33 | 405,159 | -0.16(-0.35%) |
Apr 27, 2023 | 46.75 | 46.84 | 46.39 | 46.50 | 453,259 | +0.02(+0.04%) |
Apr 26, 2023 | 46.55 | 46.74 | 46.40 | 46.48 | 544,849 | -0.11(-0.25%) |
Apr 25, 2023 | 46.52 | 46.71 | 46.52 | 46.60 | 350,390 | -0.04(-0.08%) |
Apr 24, 2023 | 46.69 | 46.71 | 46.55 | 46.63 | 263,196 | -0.03(-0.06%) |
Apr 21, 2023 | 46.88 | 46.88 | 46.59 | 46.66 | 870,030 | -0.06(-0.12%) |
Apr 20, 2023 | 46.81 | 46.82 | 46.52 | 46.72 | 1,633,719 | -0.15(-0.33%) |
Apr 19, 2023 | 46.82 | 46.89 | 46.78 | 46.87 | 516,596 | +0.08(+0.16%) |
Apr 18, 2023 | 46.81 | 46.82 | 46.67 | 46.80 | 560,292 | +0.04(+0.08%) |
Apr 17, 2023 | 46.72 | 46.85 | 46.64 | 46.76 | 768,489 | +0.14(+0.31%) |
Apr 14, 2023 | 46.59 | 46.62 | 46.49 | 46.61 | 244,444 | -0.10(-0.20%) |
Apr 13, 2023 | 46.55 | 46.81 | 46.55 | 46.71 | 652,773 | +0.11(+0.23%) |
Apr 12, 2023 | 46.59 | 46.70 | 46.51 | 46.60 | 255,975 | +0.07(+0.14%) |
Apr 11, 2023 | 46.78 | 46.81 | 46.48 | 46.54 | 326,762 | -0.26(-0.55%) |
Apr 10, 2023 | 46.59 | 46.81 | 46.56 | 46.80 | 548,417 | +0.17(+0.37%) |
Apr 06, 2023 | 46.81 | 46.81 | 46.60 | 46.62 | 394,080 | -0.10(-0.20%) |
Apr 05, 2023 | 46.60 | 46.73 | 46.55 | 46.72 | 504,817 | +0.14(+0.31%) |
Apr 04, 2023 | 46.41 | 46.60 | 46.41 | 46.58 | 646,122 | +0.24(+0.52%) |
Apr 03, 2023 | 46.50 | 46.60 | 46.31 | 46.34 | 629,672 | -0.17(-0.37%) |
Mar 31, 2023 | 46.61 | 46.75 | 46.49 | 46.51 | 870,150 | -0.11(-0.25%) |
Mar 30, 2023 | 46.44 | 46.63 | 46.27 | 46.62 | 546,125 | +0.21(+0.45%) |
Mar 29, 2023 | 46.48 | 46.63 | 46.39 | 46.41 | 1,027,705 | -0.03(-0.06%) |
Mar 28, 2023 | 46.29 | 46.64 | 46.29 | 46.44 | 480,255 | -0.03(-0.06%) |
Mar 27, 2023 | 46.67 | 46.67 | 46.35 | 46.47 | 472,988 | +0.01(+0.02%) |
Mar 24, 2023 | 46.39 | 46.58 | 46.36 | 46.46 | 380,117 | +0.16(+0.35%) |
Mar 23, 2023 | 46.51 | 46.73 | 46.20 | 46.30 | 981,196 | -0.21(-0.45%) |
Mar 22, 2023 | 46.65 | 46.71 | 46.51 | 46.51 | 759,107 | -0.25(-0.53%) |
Mar 21, 2023 | 46.95 | 46.95 | 46.53 | 46.76 | 641,551 | -0.08(-0.16%) |
Mar 20, 2023 | 46.67 | 46.92 | 46.63 | 46.83 | 528,120 | +0.34(+0.74%) |
Mar 17, 2023 | 46.52 | 46.69 | 46.40 | 46.49 | 1,839,230 | -0.24(-0.51%) |
Mar 16, 2023 | 46.67 | 46.77 | 46.60 | 46.73 | 913,317 | -0.02(-0.04%) |
Mar 15, 2023 | 46.72 | 46.88 | 46.63 | 46.75 | 625,145 | -0.02(-0.04%) |
Mar 14, 2023 | 46.86 | 46.92 | 46.66 | 46.77 | 717,931 | +0.12(+0.27%) |
Mar 13, 2023 | 46.60 | 46.94 | 46.60 | 46.64 | 986,105 | -0.17(-0.37%) |
Mar 10, 2023 | 46.90 | 46.99 | 46.61 | 46.81 | 990,024 | -0.09(-0.18%) |
Mar 09, 2023 | 47.07 | 47.07 | 46.88 | 46.90 | 1,076,558 | -0.07(-0.14%) |
Mar 08, 2023 | 46.59 | 46.99 | 46.54 | 46.97 | 692,507 | +0.34(+0.74%) |
Mar 07, 2023 | 46.96 | 46.96 | 46.57 | 46.62 | 467,747 | -0.27(-0.57%) |
Mar 06, 2023 | 46.70 | 46.91 | 46.64 | 46.89 | 301,057 | +0.15(+0.33%) |
Mar 03, 2023 | 46.80 | 46.85 | 46.60 | 46.74 | 315,879 | -0.02(-0.04%) |
Mar 02, 2023 | 46.41 | 46.78 | 46.38 | 46.76 | 382,776 | +0.26(+0.55%) |
Mar 01, 2023 | 46.72 | 46.96 | 46.39 | 46.50 | 950,926 | -0.32(-0.67%) |
Feb 28, 2023 | 46.83 | 47.03 | 46.81 | 46.81 | 453,552 | -0.11(-0.24%) |
Feb 27, 2023 | 47.11 | 47.11 | 46.85 | 46.93 | 518,503 | -0.14(-0.30%) |
Feb 24, 2023 | 46.91 | 47.17 | 46.91 | 47.07 | 323,071 | +0.02(+0.04%) |
Feb 23, 2023 | 47.11 | 47.23 | 46.97 | 47.05 | 857,630 | -0.18(-0.38%) |
Feb 22, 2023 | 47.08 | 47.26 | 47.02 | 47.24 | 591,866 | +0.16(+0.34%) |
Feb 21, 2023 | 46.90 | 47.14 | 46.82 | 47.07 | 318,257 | +0.04(+0.08%) |
Feb 17, 2023 | 47.22 | 47.22 | 46.96 | 47.03 | 537,516 | +0.07(+0.14%) |
Feb 16, 2023 | 46.92 | 47.10 | 46.92 | 46.97 | 768,678 | -0.11(-0.22%) |
Feb 15, 2023 | 47.15 | 47.16 | 47.04 | 47.07 | 409,326 | -0.03(-0.06%) |
Feb 14, 2023 | 47.20 | 47.24 | 47.03 | 47.10 | 481,001 | -0.16(-0.34%) |
Feb 13, 2023 | 47.04 | 47.26 | 46.96 | 47.26 | 496,539 | +0.22(+0.47%) |
Feb 10, 2023 | 46.95 | 47.08 | 46.93 | 47.04 | 542,248 | +0.10(+0.20%) |
Feb 09, 2023 | 46.92 | 46.96 | 46.81 | 46.95 | 400,386 | -0.01(-0.02%) |
Feb 08, 2023 | 46.77 | 46.96 | 46.77 | 46.96 | 488,687 | +0.10(+0.20%) |
Feb 07, 2023 | 46.78 | 46.96 | 46.78 | 46.86 | 523,972 | -0.11(-0.22%) |
Feb 06, 2023 | 46.85 | 46.97 | 46.71 | 46.97 | 424,971 | +0.13(+0.29%) |
Feb 03, 2023 | 46.82 | 46.91 | 46.65 | 46.83 | 418,603 | -0.02(-0.04%) |
Feb 02, 2023 | 46.81 | 46.91 | 46.48 | 46.85 | 1,382,953 | +0.15(+0.32%) |
Feb 01, 2023 | 46.72 | 46.87 | 46.60 | 46.70 | 1,451,068 | -0.22(-0.47%) |
Jan 31, 2023 | 46.68 | 46.92 | 46.59 | 46.92 | 756,292 | +0.29(+0.63%) |
Jan 30, 2023 | 46.69 | 46.74 | 46.62 | 46.63 | 536,657 | -0.11(-0.24%) |
Jan 27, 2023 | 46.66 | 46.82 | 46.66 | 46.74 | 529,063 | -0.03(-0.06%) |
Jan 26, 2023 | 46.72 | 46.82 | 46.66 | 46.77 | 349,425 | +0.04(+0.08%) |
Jan 25, 2023 | 46.70 | 46.87 | 46.69 | 46.73 | 809,544 | -0.02(-0.04%) |
Jan 24, 2023 | 46.87 | 46.94 | 46.74 | 46.75 | 734,010 | -0.19(-0.40%) |
Jan 23, 2023 | 46.76 | 46.94 | 46.75 | 46.94 | 598,987 | -0.01(-0.02%) |
Jan 20, 2023 | 46.94 | 46.95 | 46.78 | 46.95 | 688,017 | +0.11(+0.24%) |
Jan 19, 2023 | 46.81 | 46.92 | 46.75 | 46.84 | 602,795 | +0.12(+0.26%) |
Jan 18, 2023 | 46.93 | 47.03 | 46.70 | 46.71 | 675,688 | -0.20(-0.42%) |
Jan 17, 2023 | 46.73 | 46.95 | 46.64 | 46.91 | 752,728 | +0.27(+0.59%) |
Jan 13, 2023 | 46.62 | 46.71 | 46.56 | 46.64 | 982,275 | +0.07(+0.14%) |
Jan 12, 2023 | 46.57 | 46.69 | 46.50 | 46.57 | 760,590 | +0.06(+0.12%) |
Jan 11, 2023 | 46.54 | 46.60 | 46.47 | 46.51 | 1,085,529 | +0.02(+0.04%) |
Jan 10, 2023 | 46.60 | 46.60 | 46.42 | 46.49 | 719,508 | -0.02(-0.04%) |
Jan 09, 2023 | 46.43 | 46.57 | 46.32 | 46.51 | 819,060 | +0.03(+0.06%) |
Jan 06, 2023 | 46.55 | 46.62 | 46.32 | 46.48 | 708,953 | +0.10(+0.22%) |
Jan 05, 2023 | 46.38 | 46.58 | 46.30 | 46.38 | 472,004 | -0.09(-0.20%) |
Jan 04, 2023 | 46.54 | 46.61 | 46.28 | 46.48 | 554,554 | +0.01(+0.02%) |
Jan 03, 2023 | 46.37 | 46.60 | 46.25 | 46.47 | 567,417 | +0.20(+0.43%) |
Dec 30, 2022 | 46.42 | 46.47 | 46.27 | 46.27 | 456,838 | -0.25(-0.53%) |
Dec 29, 2022 | 46.46 | 46.51 | 46.18 | 46.51 | 456,521 | +0.14(+0.31%) |
Dec 28, 2022 | 46.32 | 46.42 | 46.25 | 46.37 | 294,334 | +0.08(+0.16%) |
Dec 27, 2022 | 46.30 | 46.33 | 46.18 | 46.30 | 258,195 | +0.08(+0.16%) |
Dec 23, 2022 | 46.09 | 46.42 | 46.09 | 46.22 | 339,889 | +0.13(+0.29%) |
Dec 22, 2022 | 46.28 | 46.33 | 46.09 | 46.09 | 545,391 | -0.21(-0.45%) |
Dec 21, 2022 | 46.45 | 46.52 | 46.17 | 46.30 | 403,520 | +0.00(+0.00%) |
Dec 20, 2022 | 46.42 | 46.43 | 46.19 | 46.30 | 651,733 | -0.06(-0.12%) |
Dec 19, 2022 | 46.35 | 46.53 | 46.23 | 46.35 | 349,962 | -0.12(-0.27%) |
Dec 16, 2022 | 46.26 | 46.53 | 46.17 | 46.48 | 1,676,974 | +0.01(+0.02%) |
Dec 15, 2022 | 46.53 | 46.57 | 46.33 | 46.47 | 524,252 | +0.02(+0.04%) |
Dec 14, 2022 | 46.37 | 46.67 | 46.32 | 46.45 | 533,638 | +0.08(+0.16%) |
Dec 13, 2022 | 46.54 | 46.70 | 46.34 | 46.37 | 1,158,174 | -0.14(-0.31%) |
Dec 12, 2022 | 46.48 | 46.54 | 46.40 | 46.51 | 682,900 | +0.14(+0.31%) |
Dec 09, 2022 | 46.43 | 46.45 | 46.23 | 46.37 | 425,046 | -0.07(-0.14%) |
Dec 08, 2022 | 46.39 | 46.47 | 46.31 | 46.44 | 481,577 | -0.01(-0.02%) |
Dec 07, 2022 | 46.46 | 46.49 | 46.27 | 46.45 | 810,189 | -0.02(-0.04%) |
Dec 06, 2022 | 46.24 | 46.47 | 46.19 | 46.47 | 574,739 | +0.20(+0.43%) |
Dec 05, 2022 | 46.19 | 46.39 | 46.10 | 46.27 | 625,823 | -0.04(-0.08%) |
Dec 02, 2022 | 45.90 | 46.36 | 45.89 | 46.30 | 586,387 | +0.17(+0.37%) |
Dec 01, 2022 | 46.53 | 46.75 | 46.13 | 46.13 | 960,829 | -0.33(-0.71%) |
Nov 30, 2022 | 46.06 | 46.47 | 45.99 | 46.47 | 1,197,996 | +0.24(+0.51%) |
Nov 29, 2022 | 45.99 | 46.28 | 45.99 | 46.23 | 668,619 | +0.03(+0.06%) |
Nov 28, 2022 | 46.10 | 46.31 | 45.95 | 46.20 | 888,814 | -0.04(-0.08%) |
Nov 25, 2022 | 46.04 | 46.24 | 45.90 | 46.24 | 272,979 | +0.20(+0.43%) |
Nov 23, 2022 | 45.85 | 46.08 | 45.79 | 46.04 | 752,356 | +0.11(+0.25%) |
Nov 22, 2022 | 45.93 | 46.06 | 45.74 | 45.93 | 494,684 | +0.05(+0.10%) |
Nov 21, 2022 | 45.75 | 45.94 | 45.62 | 45.88 | 377,537 | +0.08(+0.17%) |
Nov 18, 2022 | 45.64 | 45.80 | 45.38 | 45.80 | 423,680 | +0.31(+0.69%) |
Nov 17, 2022 | 45.15 | 45.52 | 45.07 | 45.49 | 578,990 | +0.14(+0.31%) |
Nov 16, 2022 | 45.47 | 45.68 | 45.34 | 45.35 | 760,805 | -0.08(-0.17%) |
Nov 15, 2022 | 44.97 | 45.47 | 44.94 | 45.42 | 403,335 | +0.62(+1.38%) |
Nov 14, 2022 | 44.91 | 45.33 | 44.67 | 44.81 | 654,909 | -0.08(-0.17%) |
Nov 11, 2022 | 44.59 | 44.90 | 44.56 | 44.88 | 549,689 | +0.04(+0.08%) |
Nov 10, 2022 | 45.29 | 45.68 | 44.71 | 44.84 | 1,345,489 | +0.06(+0.13%) |
Nov 09, 2022 | 44.62 | 44.97 | 44.56 | 44.79 | 983,370 | +0.16(+0.36%) |
Nov 08, 2022 | 44.49 | 44.89 | 44.33 | 44.63 | 584,253 | +0.28(+0.64%) |
Nov 07, 2022 | 44.46 | 44.62 | 44.33 | 44.34 | 668,079 | -0.15(-0.34%) |
Nov 04, 2022 | 44.46 | 44.57 | 44.28 | 44.49 | 574,208 | +0.21(+0.47%) |
Nov 03, 2022 | 43.93 | 44.45 | 43.93 | 44.28 | 392,564 | +0.04(+0.09%) |
Nov 02, 2022 | 44.26 | 44.43 | 43.91 | 44.25 | 616,879 | +0.02(+0.04%) |
Nov 01, 2022 | 44.09 | 44.33 | 43.96 | 44.23 | 461,682 | +0.16(+0.37%) |
Oct 31, 2022 | 43.92 | 44.17 | 43.80 | 44.07 | 517,008 | +0.12(+0.28%) |
Oct 28, 2022 | 43.75 | 44.08 | 43.72 | 43.94 | 1,067,085 | +0.37(+0.85%) |
Oct 27, 2022 | 43.67 | 43.90 | 43.57 | 43.57 | 633,975 | +0.00(+0.00%) |
Oct 26, 2022 | 43.97 | 44.02 | 43.57 | 43.57 | 791,457 | -0.12(-0.27%) |
Oct 25, 2022 | 43.75 | 43.99 | 43.60 | 43.69 | 903,833 | +0.02(+0.04%) |
Oct 24, 2022 | 43.47 | 43.73 | 43.28 | 43.67 | 423,188 | +0.31(+0.72%) |
Oct 21, 2022 | 43.27 | 43.49 | 43.05 | 43.36 | 637,958 | +0.25(+0.59%) |
Oct 20, 2022 | 43.28 | 43.76 | 43.10 | 43.11 | 1,163,441 | -0.48(-1.10%) |
Oct 19, 2022 | 43.24 | 43.70 | 43.24 | 43.59 | 572,082 | +0.17(+0.39%) |
Oct 18, 2022 | 43.56 | 43.79 | 43.31 | 43.42 | 811,508 | +0.06(+0.13%) |
Oct 17, 2022 | 43.24 | 43.47 | 43.15 | 43.36 | 601,419 | +0.34(+0.79%) |
Oct 14, 2022 | 43.73 | 43.73 | 42.96 | 43.02 | 932,440 | -0.53(-1.21%) |
Oct 13, 2022 | 43.25 | 43.64 | 43.06 | 43.55 | 1,470,842 | +0.09(+0.22%) |
Oct 12, 2022 | 43.28 | 43.57 | 42.96 | 43.45 | 3,244,646 | +0.25(+0.59%) |
Oct 11, 2022 | 43.53 | 43.80 | 43.19 | 43.20 | 1,197,641 | -0.24(-0.54%) |
Oct 10, 2022 | 43.37 | 43.89 | 43.37 | 43.44 | 953,051 | +0.06(+0.13%) |
Oct 07, 2022 | 43.40 | 43.74 | 43.37 | 43.38 | 1,232,493 | -0.10(-0.24%) |
Oct 06, 2022 | 44.08 | 44.08 | 43.47 | 43.48 | 1,119,273 | -0.61(-1.39%) |
Oct 05, 2022 | 43.79 | 44.24 | 43.44 | 44.09 | 916,952 | +0.09(+0.21%) |
Oct 04, 2022 | 43.53 | 44.10 | 43.53 | 44.00 | 819,395 | +0.58(+1.34%) |
Oct 03, 2022 | 43.27 | 43.90 | 43.10 | 43.42 | 909,362 | +0.38(+0.87%) |
Sep 30, 2022 | 43.44 | 43.58 | 43.04 | 43.04 | 1,067,964 | -0.25(-0.59%) |
Sep 29, 2022 | 43.73 | 43.76 | 43.15 | 43.29 | 1,422,566 | -0.53(-1.20%) |
Sep 28, 2022 | 43.73 | 44.24 | 43.20 | 43.82 | 842,807 | +0.31(+0.71%) |
Sep 27, 2022 | 43.87 | 44.02 | 43.18 | 43.51 | 1,135,701 | -0.32(-0.73%) |
Sep 26, 2022 | 43.80 | 44.11 | 43.45 | 43.83 | 1,000,389 | -0.17(-0.38%) |
Sep 23, 2022 | 44.09 | 44.24 | 43.65 | 44.00 | 1,002,970 | -0.41(-0.93%) |
Sep 22, 2022 | 44.42 | 44.60 | 44.21 | 44.41 | 972,164 | -0.01(-0.02%) |
Sep 21, 2022 | 44.82 | 44.92 | 44.42 | 44.42 | 508,239 | -0.23(-0.51%) |
Sep 20, 2022 | 44.70 | 44.80 | 44.36 | 44.65 | 652,376 | -0.35(-0.77%) |
Sep 19, 2022 | 44.66 | 45.00 | 44.48 | 45.00 | 393,887 | +0.28(+0.63%) |
Sep 16, 2022 | 44.43 | 44.81 | 44.33 | 44.72 | 905,584 | +0.22(+0.49%) |
Sep 15, 2022 | 44.48 | 44.56 | 44.29 | 44.50 | 452,204 | -0.03(-0.06%) |
Sep 14, 2022 | 44.32 | 44.59 | 44.19 | 44.53 | 876,382 | +0.17(+0.38%) |
Sep 13, 2022 | 44.56 | 44.59 | 44.08 | 44.36 | 783,388 | -0.23(-0.51%) |
Sep 12, 2022 | 44.80 | 44.80 | 44.42 | 44.58 | 2,414,768 | +0.02(+0.04%) |
Sep 09, 2022 | 44.92 | 44.92 | 44.44 | 44.56 | 531,425 | -0.22(-0.48%) |
Sep 08, 2022 | 44.90 | 45.07 | 44.42 | 44.78 | 1,095,763 | -0.24(-0.52%) |
Sep 07, 2022 | 44.89 | 45.15 | 44.76 | 45.02 | 1,183,913 | +0.37(+0.82%) |
Sep 06, 2022 | 44.87 | 45.13 | 44.56 | 44.65 | 398,362 | -0.19(-0.42%) |
Sep 02, 2022 | 45.24 | 45.24 | 44.73 | 44.84 | 523,867 | -0.28(-0.63%) |
Sep 01, 2022 | 44.66 | 45.36 | 44.61 | 45.12 | 566,886 | +0.48(+1.08%) |
Aug 31, 2022 | 44.68 | 44.88 | 44.61 | 44.64 | 464,119 | -0.04(-0.08%) |
Aug 30, 2022 | 44.70 | 44.84 | 44.55 | 44.68 | 645,074 | -0.13(-0.29%) |
Aug 29, 2022 | 44.75 | 44.85 | 44.57 | 44.81 | 422,413 | +0.00(+0.00%) |
Aug 26, 2022 | 45.01 | 45.14 | 44.76 | 44.81 | 256,888 | -0.24(-0.52%) |
Aug 25, 2022 | 44.80 | 45.04 | 44.71 | 45.04 | 139,731 | +0.15(+0.34%) |
Aug 24, 2022 | 44.78 | 45.03 | 44.70 | 44.89 | 228,275 | +0.07(+0.15%) |
Aug 23, 2022 | 44.84 | 45.06 | 44.71 | 44.83 | 204,587 | -0.21(-0.46%) |
Aug 22, 2022 | 45.10 | 45.46 | 44.64 | 45.04 | 356,616 | -0.21(-0.46%) |
Aug 19, 2022 | 45.51 | 45.67 | 45.24 | 45.24 | 375,422 | -0.28(-0.62%) |
Aug 18, 2022 | 45.53 | 45.71 | 45.35 | 45.52 | 273,953 | +0.08(+0.17%) |
Aug 17, 2022 | 45.45 | 45.60 | 45.36 | 45.45 | 253,325 | -0.01(-0.02%) |
Aug 16, 2022 | 45.32 | 45.80 | 45.27 | 45.46 | 382,806 | -0.03(-0.07%) |
Aug 15, 2022 | 45.34 | 45.54 | 45.19 | 45.49 | 403,355 | +0.07(+0.14%) |
Aug 12, 2022 | 44.78 | 45.42 | 44.78 | 45.42 | 580,948 | +0.58(+1.29%) |
Aug 11, 2022 | 45.46 | 45.61 | 44.84 | 44.84 | 410,194 | -0.57(-1.26%) |
Aug 10, 2022 | 45.25 | 45.59 | 45.15 | 45.41 | 375,101 | +0.33(+0.73%) |
Aug 09, 2022 | 45.00 | 45.18 | 44.69 | 45.09 | 715,969 | +0.16(+0.35%) |
Aug 08, 2022 | 44.97 | 45.24 | 44.74 | 44.93 | 217,073 | -0.02(-0.04%) |
Aug 05, 2022 | 44.78 | 45.10 | 44.62 | 44.95 | 360,881 | -0.09(-0.21%) |
Aug 04, 2022 | 45.30 | 45.30 | 44.74 | 45.04 | 596,315 | -0.27(-0.60%) |
Aug 03, 2022 | 44.95 | 45.32 | 44.71 | 45.31 | 404,639 | +0.39(+0.87%) |
Aug 02, 2022 | 45.13 | 45.37 | 44.76 | 44.92 | 529,456 | -0.18(-0.39%) |
Aug 01, 2022 | 44.96 | 45.15 | 44.72 | 45.10 | 280,691 | -0.01(-0.02%) |
Jul 29, 2022 | 45.09 | 45.37 | 44.98 | 45.11 | 460,283 | -0.17(-0.37%) |
Jul 28, 2022 | 44.50 | 45.27 | 44.20 | 45.27 | 550,247 | +0.86(+1.94%) |
Jul 27, 2022 | 44.25 | 44.50 | 44.04 | 44.41 | 346,781 | +0.03(+0.06%) |
Jul 26, 2022 | 44.39 | 44.42 | 44.12 | 44.39 | 379,780 | +0.02(+0.04%) |
Jul 25, 2022 | 43.84 | 44.37 | 43.57 | 44.37 | 319,288 | +0.47(+1.06%) |
Jul 22, 2022 | 43.49 | 43.90 | 43.46 | 43.90 | 311,184 | +0.23(+0.53%) |
Jul 21, 2022 | 43.67 | 43.75 | 43.33 | 43.67 | 337,362 | -0.19(-0.43%) |
Jul 20, 2022 | 44.20 | 44.20 | 43.80 | 43.85 | 994,126 | -0.43(-0.97%) |
Jul 19, 2022 | 44.32 | 44.41 | 44.10 | 44.28 | 317,248 | +0.20(+0.45%) |
Jul 18, 2022 | 44.02 | 44.25 | 43.96 | 44.09 | 389,820 | +0.00(+0.00%) |
Jul 15, 2022 | 44.46 | 44.46 | 43.84 | 44.09 | 325,911 | -0.03(-0.06%) |
Jul 14, 2022 | 43.64 | 44.43 | 43.64 | 44.12 | 282,410 | -0.05(-0.11%) |
Jul 13, 2022 | 44.04 | 44.41 | 44.04 | 44.16 | 676,882 | -0.18(-0.40%) |
Jul 12, 2022 | 44.38 | 44.56 | 44.24 | 44.34 | 1,156,652 | -0.11(-0.25%) |
Jul 11, 2022 | 44.11 | 44.51 | 43.95 | 44.45 | 441,780 | +0.34(+0.76%) |
Jul 08, 2022 | 44.29 | 44.41 | 44.05 | 44.12 | 346,655 | -0.15(-0.34%) |
Jul 07, 2022 | 44.45 | 44.80 | 44.25 | 44.27 | 615,167 | -0.10(-0.23%) |
Jul 06, 2022 | 44.43 | 44.84 | 44.25 | 44.37 | 352,447 | -0.12(-0.27%) |
Jul 05, 2022 | 45.16 | 45.26 | 44.38 | 44.49 | 679,703 | -0.90(-1.98%) |