Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.42 | 40.64 | 40.30 | 40.30 | 2,942 | -0.35(-0.86%) |
Apr 29, 2024 | 40.46 | 40.65 | 40.46 | 40.65 | 17,594 | +0.27(+0.66%) |
Apr 26, 2024 | 40.30 | 40.65 | 40.30 | 40.38 | 8,926 | +0.12(+0.31%) |
Apr 25, 2024 | 40.03 | 40.26 | 40.03 | 40.26 | 2,671 | -0.25(-0.62%) |
Apr 24, 2024 | 40.57 | 40.57 | 40.45 | 40.51 | 1,736 | -0.25(-0.62%) |
Apr 23, 2024 | 40.76 | 40.92 | 40.76 | 40.76 | 2,123 | +0.13(+0.32%) |
Apr 22, 2024 | 40.58 | 40.63 | 40.58 | 40.63 | 597 | -0.01(-0.03%) |
Apr 19, 2024 | 40.82 | 40.82 | 40.59 | 40.65 | 3,610 | +0.10(+0.26%) |
Apr 18, 2024 | 40.73 | 40.73 | 40.41 | 40.54 | 906 | -0.30(-0.74%) |
Apr 17, 2024 | 40.56 | 40.85 | 40.56 | 40.84 | 6,852 | +0.49(+1.21%) |
Apr 16, 2024 | 40.30 | 40.54 | 40.30 | 40.35 | 3,621 | -0.27(-0.67%) |
Apr 15, 2024 | 40.58 | 40.63 | 40.58 | 40.63 | 3,588 | -0.70(-1.68%) |
Apr 12, 2024 | 41.19 | 41.48 | 41.19 | 41.32 | 3,380 | +0.41(+1.01%) |
Apr 11, 2024 | 41.11 | 41.11 | 40.71 | 40.91 | 3,671 | -0.03(-0.07%) |
Apr 10, 2024 | 41.47 | 41.47 | 40.94 | 40.94 | 6,029 | -1.21(-2.87%) |
Apr 09, 2024 | 42.00 | 42.15 | 42.00 | 42.15 | 2,739 | +0.34(+0.82%) |
Apr 08, 2024 | 41.88 | 41.88 | 41.69 | 41.80 | 2,276 | -0.20(-0.47%) |
Apr 05, 2024 | 42.18 | 42.18 | 42.00 | 42.00 | 2,639 | -0.59(-1.39%) |
Apr 04, 2024 | 42.42 | 42.59 | 42.42 | 42.59 | 3,252 | +0.39(+0.92%) |
Apr 03, 2024 | 41.99 | 42.21 | 41.99 | 42.21 | 1,156 | -0.02(-0.04%) |
Apr 02, 2024 | 42.02 | 42.28 | 41.98 | 42.23 | 5,580 | -0.11(-0.27%) |
Apr 01, 2024 | 43.16 | 43.16 | 42.34 | 42.34 | 2,454 | -0.83(-1.92%) |
Mar 28, 2024 | 43.20 | 43.20 | 43.08 | 43.17 | 4,123 | -0.05(-0.12%) |
Mar 27, 2024 | 43.10 | 43.22 | 43.04 | 43.22 | 1,519 | +0.25(+0.58%) |
Mar 26, 2024 | 42.75 | 42.97 | 42.75 | 42.97 | 1,023 | +0.13(+0.31%) |
Mar 25, 2024 | 43.03 | 43.03 | 42.77 | 42.84 | 26,225 | -0.25(-0.59%) |
Mar 22, 2024 | 43.12 | 43.12 | 43.00 | 43.09 | 5,829 | +0.40(+0.94%) |
Mar 21, 2024 | 42.78 | 42.78 | 42.62 | 42.69 | 4,334 | -0.01(-0.03%) |
Mar 20, 2024 | 42.67 | 42.70 | 42.50 | 42.70 | 1,096 | -0.23(-0.53%) |
Mar 19, 2024 | 42.80 | 42.97 | 42.80 | 42.93 | 3,111 | +0.23(+0.53%) |
Mar 18, 2024 | 42.82 | 42.82 | 42.67 | 42.70 | 3,503 | -0.11(-0.27%) |
Mar 15, 2024 | 42.85 | 42.86 | 42.71 | 42.81 | 4,104 | -0.11(-0.24%) |
Mar 14, 2024 | 43.31 | 43.31 | 42.88 | 42.92 | 3,328 | -0.68(-1.56%) |
Mar 13, 2024 | 43.61 | 43.80 | 43.60 | 43.60 | 18,267 | -0.21(-0.47%) |
Mar 12, 2024 | 43.98 | 43.98 | 43.81 | 43.81 | 1,231 | -0.38(-0.87%) |
Mar 11, 2024 | 44.35 | 44.35 | 44.14 | 44.19 | 6,617 | -0.11(-0.25%) |
Mar 08, 2024 | 44.26 | 44.30 | 44.26 | 44.30 | 927 | +0.09(+0.21%) |
Mar 07, 2024 | 44.22 | 44.22 | 44.00 | 44.21 | 9,298 | +0.12(+0.26%) |
Mar 06, 2024 | 43.95 | 44.24 | 43.95 | 44.09 | 4,031 | +0.18(+0.42%) |
Mar 05, 2024 | 43.76 | 43.91 | 43.76 | 43.91 | 7,812 | +0.61(+1.40%) |
Mar 04, 2024 | 43.18 | 43.72 | 43.11 | 43.30 | 22,462 | -0.29(-0.67%) |
Mar 01, 2024 | 43.01 | 43.68 | 42.77 | 43.59 | 102,958 | +0.68(+1.59%) |
Feb 29, 2024 | 43.12 | 43.34 | 42.91 | 42.91 | 14,882 | -0.17(-0.40%) |
Feb 28, 2024 | 42.92 | 43.09 | 42.78 | 43.08 | 9,338 | +0.30(+0.71%) |
Feb 27, 2024 | 42.88 | 42.88 | 42.73 | 42.78 | 1,634 | -0.18(-0.42%) |
Feb 26, 2024 | 43.05 | 43.11 | 42.66 | 42.96 | 8,122 | -0.16(-0.37%) |
Feb 23, 2024 | 42.81 | 43.16 | 42.81 | 43.12 | 8,418 | +0.48(+1.13%) |
Feb 22, 2024 | 42.76 | 43.08 | 42.50 | 42.64 | 8,752 | -0.07(-0.16%) |
Feb 21, 2024 | 43.10 | 43.12 | 42.67 | 42.71 | 2,669 | -0.30(-0.70%) |
Feb 20, 2024 | 43.18 | 43.18 | 43.01 | 43.01 | 19,055 | +0.11(+0.26%) |
Feb 16, 2024 | 42.81 | 42.96 | 42.80 | 42.90 | 5,044 | -0.34(-0.80%) |
Feb 15, 2024 | 43.40 | 43.48 | 43.21 | 43.25 | 21,308 | +0.18(+0.41%) |
Feb 14, 2024 | 42.81 | 43.15 | 42.81 | 43.07 | 3,820 | +0.34(+0.79%) |
Feb 13, 2024 | 43.09 | 43.12 | 42.73 | 42.73 | 6,285 | -0.99(-2.26%) |
Feb 12, 2024 | 43.65 | 43.82 | 43.63 | 43.72 | 2,015 | +0.07(+0.17%) |
Feb 09, 2024 | 43.67 | 43.67 | 43.58 | 43.65 | 10,188 | -0.09(-0.22%) |
Feb 08, 2024 | 43.86 | 43.90 | 43.70 | 43.74 | 4,618 | -0.33(-0.75%) |
Feb 07, 2024 | 44.35 | 44.35 | 44.07 | 44.07 | 3,662 | -0.24(-0.54%) |
Feb 06, 2024 | 44.04 | 44.37 | 43.92 | 44.31 | 8,945 | +0.47(+1.07%) |
Feb 05, 2024 | 44.10 | 44.12 | 43.69 | 43.84 | 17,871 | -0.93(-2.08%) |
Feb 02, 2024 | 44.79 | 45.00 | 44.54 | 44.77 | 24,497 | -1.11(-2.42%) |
Feb 01, 2024 | 45.71 | 45.98 | 45.64 | 45.88 | 87,937 | +0.15(+0.33%) |
Jan 31, 2024 | 45.02 | 45.73 | 45.02 | 45.73 | 17,193 | +1.25(+2.81%) |
Jan 30, 2024 | 44.64 | 44.64 | 44.30 | 44.48 | 2,975 | -0.01(-0.02%) |
Jan 29, 2024 | 44.15 | 44.51 | 44.15 | 44.49 | 7,282 | +0.54(+1.22%) |
Jan 26, 2024 | 43.81 | 43.96 | 43.81 | 43.95 | 1,889 | -0.14(-0.31%) |
Jan 25, 2024 | 44.04 | 44.09 | 43.99 | 44.09 | 1,251 | +0.32(+0.73%) |
Jan 24, 2024 | 44.31 | 44.31 | 43.72 | 43.77 | 12,850 | -0.24(-0.54%) |
Jan 23, 2024 | 44.06 | 44.06 | 43.90 | 44.01 | 1,740 | -0.20(-0.46%) |
Jan 22, 2024 | 44.23 | 44.24 | 44.15 | 44.21 | 5,128 | +0.27(+0.62%) |
Jan 19, 2024 | 43.83 | 44.00 | 43.68 | 43.94 | 7,324 | -0.02(-0.05%) |
Jan 18, 2024 | 44.07 | 44.21 | 43.90 | 43.96 | 5,590 | -0.26(-0.59%) |
Jan 17, 2024 | 44.34 | 44.34 | 44.15 | 44.22 | 2,816 | -0.29(-0.65%) |
Jan 16, 2024 | 44.94 | 44.86 | 44.30 | 44.51 | 3,705 | -0.75(-1.66%) |
Jan 12, 2024 | 45.21 | 45.49 | 45.21 | 45.26 | 5,509 | +0.32(+0.71%) |
Jan 11, 2024 | 44.58 | 44.94 | 44.53 | 44.94 | 3,745 | +0.34(+0.76%) |
Jan 10, 2024 | 44.61 | 44.72 | 44.55 | 44.60 | 2,574 | -0.10(-0.22%) |
Jan 09, 2024 | 44.65 | 44.70 | 44.62 | 44.70 | 3,522 | -0.01(-0.02%) |
Jan 08, 2024 | 44.57 | 44.85 | 44.57 | 44.71 | 61,722 | +0.22(+0.48%) |
Jan 05, 2024 | 44.48 | 45.00 | 44.47 | 44.49 | 7,145 | -0.25(-0.57%) |
Jan 04, 2024 | 44.69 | 44.93 | 44.69 | 44.74 | 2,125 | -0.65(-1.42%) |
Jan 03, 2024 | 44.74 | 45.45 | 44.74 | 45.39 | 3,097 | +0.28(+0.62%) |
Jan 02, 2024 | 45.00 | 45.25 | 44.86 | 45.11 | 30,866 | -0.42(-0.93%) |
Dec 29, 2023 | 45.70 | 45.91 | 45.48 | 45.53 | 3,573 | -0.24(-0.52%) |
Dec 28, 2023 | 45.85 | 46.19 | 45.64 | 45.77 | 6,395 | -0.30(-0.64%) |
Dec 27, 2023 | 45.71 | 46.07 | 45.70 | 46.07 | 5,259 | +0.62(+1.36%) |
Dec 26, 2023 | 45.33 | 45.48 | 45.33 | 45.45 | 3,029 | +0.17(+0.38%) |
Dec 22, 2023 | 45.45 | 45.46 | 45.28 | 45.28 | 5,196 | -0.19(-0.41%) |
Dec 21, 2023 | 45.91 | 45.91 | 45.47 | 45.47 | 5,995 | -0.18(-0.41%) |
Dec 20, 2023 | 45.40 | 45.65 | 45.20 | 45.65 | 5,236 | +0.49(+1.08%) |
Dec 19, 2023 | 45.27 | 45.31 | 45.16 | 45.16 | 3,792 | +0.13(+0.28%) |
Dec 18, 2023 | 45.18 | 45.18 | 44.91 | 45.03 | 7,557 | -0.23(-0.51%) |
Dec 15, 2023 | 45.23 | 45.36 | 45.12 | 45.26 | 16,962 | -0.01(-0.02%) |
Dec 14, 2023 | 45.18 | 45.37 | 45.05 | 45.27 | 7,969 | +0.73(+1.64%) |
Dec 13, 2023 | 43.66 | 44.64 | 43.53 | 44.54 | 9,886 | +1.20(+2.77%) |
Dec 12, 2023 | 43.14 | 43.34 | 43.05 | 43.34 | 6,189 | +0.20(+0.46%) |
Dec 11, 2023 | 43.00 | 43.17 | 42.80 | 43.15 | 103,609 | +0.01(+0.02%) |
Dec 08, 2023 | 43.25 | 43.25 | 42.94 | 43.14 | 10,486 | -0.60(-1.38%) |
Dec 07, 2023 | 43.73 | 43.81 | 43.59 | 43.74 | 5,686 | -0.08(-0.17%) |
Dec 06, 2023 | 43.62 | 43.89 | 43.62 | 43.82 | 4,693 | +0.34(+0.79%) |
Dec 05, 2023 | 43.17 | 43.54 | 43.17 | 43.48 | 7,945 | +0.62(+1.44%) |
Dec 04, 2023 | 42.90 | 43.01 | 42.70 | 42.86 | 11,000 | -0.38(-0.88%) |
Dec 01, 2023 | 42.39 | 43.27 | 42.39 | 43.24 | 18,961 | +0.87(+2.05%) |
Nov 30, 2023 | 42.62 | 42.62 | 42.15 | 42.37 | 4,680 | -0.51(-1.18%) |
Nov 29, 2023 | 42.86 | 42.89 | 42.68 | 42.88 | 3,534 | +0.43(+1.00%) |
Nov 28, 2023 | 42.23 | 42.51 | 42.03 | 42.45 | 14,356 | +0.40(+0.96%) |
Nov 27, 2023 | 41.79 | 42.09 | 41.48 | 42.05 | 6,728 | +0.54(+1.29%) |
Nov 24, 2023 | 41.55 | 41.56 | 41.46 | 41.51 | 4,063 | -0.37(-0.89%) |
Nov 22, 2023 | 42.18 | 42.18 | 41.75 | 41.88 | 8,005 | -0.03(-0.07%) |
Nov 21, 2023 | 42.05 | 42.08 | 41.78 | 41.91 | 2,799 | +0.04(+0.11%) |
Nov 20, 2023 | 41.52 | 41.94 | 41.52 | 41.87 | 17,371 | +0.11(+0.27%) |
Nov 17, 2023 | 41.71 | 41.87 | 41.64 | 41.76 | 12,886 | +0.07(+0.16%) |
Nov 16, 2023 | 41.59 | 41.77 | 41.58 | 41.69 | 5,343 | +0.57(+1.38%) |
Nov 15, 2023 | 41.35 | 41.35 | 41.05 | 41.12 | 7,858 | -0.64(-1.54%) |
Nov 14, 2023 | 41.65 | 41.78 | 41.61 | 41.77 | 5,649 | +1.21(+2.98%) |
Nov 13, 2023 | 40.42 | 40.56 | 40.22 | 40.56 | 5,724 | -0.08(-0.20%) |
Nov 10, 2023 | 41.00 | 41.00 | 40.55 | 40.64 | 19,600 | +0.09(+0.22%) |
Nov 09, 2023 | 41.23 | 41.23 | 40.48 | 40.55 | 15,769 | -0.84(-2.03%) |
Nov 08, 2023 | 41.08 | 41.44 | 41.08 | 41.39 | 7,787 | +0.31(+0.75%) |
Nov 07, 2023 | 40.99 | 41.11 | 40.99 | 41.08 | 11,754 | +0.48(+1.18%) |
Nov 06, 2023 | 40.82 | 40.82 | 40.54 | 40.60 | 8,472 | -0.52(-1.25%) |
Nov 03, 2023 | 41.40 | 41.40 | 41.11 | 41.11 | 8,688 | +0.70(+1.73%) |
Nov 02, 2023 | 40.60 | 40.65 | 40.40 | 40.41 | 7,044 | +0.35(+0.88%) |
Nov 01, 2023 | 39.79 | 40.06 | 39.61 | 40.06 | 38,260 | +0.91(+2.32%) |
Oct 31, 2023 | 39.38 | 39.38 | 39.15 | 39.15 | 9,160 | -0.26(-0.65%) |
Oct 30, 2023 | 39.16 | 39.44 | 39.06 | 39.41 | 6,014 | -0.07(-0.19%) |
Oct 27, 2023 | 39.45 | 39.48 | 39.39 | 39.48 | 612 | +0.11(+0.27%) |
Oct 26, 2023 | 38.98 | 39.40 | 38.85 | 39.38 | 2,221 | +0.53(+1.37%) |
Oct 25, 2023 | 38.79 | 39.04 | 38.79 | 38.84 | 3,657 | -0.68(-1.72%) |
Oct 24, 2023 | 39.34 | 39.52 | 39.22 | 39.52 | 11,386 | +0.19(+0.49%) |
Oct 23, 2023 | 38.78 | 39.57 | 38.78 | 39.33 | 33,509 | +0.32(+0.82%) |
Oct 20, 2023 | 38.91 | 39.17 | 38.88 | 39.01 | 10,474 | +0.44(+1.13%) |
Oct 19, 2023 | 38.74 | 38.95 | 38.56 | 38.57 | 29,357 | -0.44(-1.14%) |
Oct 18, 2023 | 39.05 | 39.13 | 38.97 | 39.01 | 33,995 | -0.37(-0.93%) |
Oct 17, 2023 | 39.29 | 39.55 | 39.29 | 39.38 | 10,539 | -0.79(-1.95%) |
Oct 16, 2023 | 40.19 | 40.19 | 40.10 | 40.17 | 1,057 | -0.48(-1.19%) |
Oct 13, 2023 | 40.66 | 40.70 | 40.60 | 40.65 | 6,184 | +0.48(+1.19%) |
Oct 12, 2023 | 40.60 | 40.60 | 40.10 | 40.17 | 2,995 | -0.76(-1.85%) |
Oct 11, 2023 | 40.81 | 40.98 | 40.71 | 40.93 | 7,850 | +0.40(+0.98%) |
Oct 10, 2023 | 40.36 | 40.73 | 40.23 | 40.53 | 10,834 | -0.17(-0.43%) |
Oct 09, 2023 | 40.39 | 40.71 | 40.39 | 40.71 | 4,885 | +0.98(+2.47%) |
Oct 06, 2023 | 39.44 | 39.91 | 39.44 | 39.73 | 2,645 | -0.44(-1.09%) |
Oct 05, 2023 | 40.23 | 40.23 | 40.00 | 40.16 | 12,914 | +0.14(+0.35%) |
Oct 04, 2023 | 39.84 | 40.02 | 39.68 | 40.02 | 4,259 | +0.49(+1.23%) |
Oct 03, 2023 | 40.12 | 40.17 | 39.50 | 39.54 | 12,875 | -0.74(-1.85%) |
Oct 02, 2023 | 40.33 | 40.33 | 40.24 | 40.28 | 3,214 | -0.62(-1.52%) |
Sep 29, 2023 | 41.03 | 41.03 | 40.87 | 40.90 | 3,007 | +0.05(+0.12%) |
Sep 28, 2023 | 40.38 | 40.86 | 40.25 | 40.85 | 13,436 | +0.22(+0.55%) |
Sep 27, 2023 | 41.28 | 41.28 | 40.55 | 40.63 | 4,367 | -0.37(-0.91%) |
Sep 26, 2023 | 41.17 | 41.17 | 40.97 | 41.00 | 4,431 | -0.06(-0.14%) |
Sep 25, 2023 | 41.22 | 41.16 | 41.06 | 41.06 | 4,077 | -0.64(-1.52%) |
Sep 22, 2023 | 41.53 | 41.72 | 41.53 | 41.70 | 2,626 | +0.28(+0.67%) |
Sep 21, 2023 | 41.47 | 41.50 | 41.33 | 41.42 | 13,601 | -0.64(-1.53%) |
Sep 20, 2023 | 42.36 | 42.39 | 42.06 | 42.06 | 2,188 | -0.04(-0.10%) |
Sep 19, 2023 | 42.26 | 42.26 | 42.11 | 42.11 | 1,008 | -0.31(-0.73%) |
Sep 18, 2023 | 42.23 | 42.42 | 42.23 | 42.42 | 4,525 | +0.02(+0.06%) |
Sep 15, 2023 | 42.56 | 42.56 | 42.37 | 42.39 | 46,050 | -0.20(-0.47%) |
Sep 14, 2023 | 42.83 | 42.83 | 42.56 | 42.59 | 5,016 | -0.27(-0.62%) |
Sep 13, 2023 | 42.62 | 42.92 | 42.62 | 42.86 | 1,848 | +0.12(+0.28%) |
Sep 12, 2023 | 42.54 | 42.74 | 42.54 | 42.74 | 2,867 | +0.12(+0.29%) |
Sep 11, 2023 | 42.61 | 42.62 | 42.61 | 42.62 | 238 | -0.18(-0.41%) |
Sep 08, 2023 | 43.03 | 43.03 | 42.74 | 42.79 | 2,551 | +0.02(+0.06%) |
Sep 07, 2023 | 42.61 | 42.77 | 42.61 | 42.77 | 2,109 | +0.27(+0.64%) |
Sep 06, 2023 | 42.87 | 42.87 | 42.50 | 42.50 | 3,204 | -0.23(-0.54%) |
Sep 05, 2023 | 43.02 | 43.02 | 42.66 | 42.73 | 3,362 | -0.51(-1.18%) |
Sep 01, 2023 | 43.76 | 43.77 | 43.17 | 43.24 | 15,969 | -0.53(-1.22%) |
Aug 31, 2023 | 43.69 | 43.88 | 43.69 | 43.77 | 15,839 | +0.14(+0.32%) |
Aug 30, 2023 | 43.68 | 43.68 | 43.63 | 43.63 | 366 | -0.06(-0.13%) |
Aug 29, 2023 | 43.48 | 43.69 | 43.46 | 43.69 | 3,520 | +0.66(+1.53%) |
Aug 28, 2023 | 42.98 | 43.03 | 42.97 | 43.03 | 1,315 | +0.21(+0.48%) |
Aug 25, 2023 | 42.85 | 42.87 | 42.77 | 42.83 | 5,704 | -0.13(-0.31%) |
Aug 24, 2023 | 42.96 | 43.07 | 42.95 | 42.96 | 1,902 | -0.24(-0.56%) |
Aug 23, 2023 | 43.07 | 43.20 | 42.93 | 43.20 | 1,537 | +0.87(+2.06%) |
Aug 22, 2023 | 42.18 | 42.39 | 42.15 | 42.33 | 20,043 | +0.06(+0.14%) |
Aug 21, 2023 | 42.53 | 42.53 | 42.18 | 42.27 | 7,626 | -0.59(-1.37%) |
Aug 18, 2023 | 42.90 | 43.03 | 42.81 | 42.86 | 29,226 | +0.26(+0.62%) |
Aug 17, 2023 | 42.58 | 42.60 | 42.38 | 42.60 | 10,791 | -0.12(-0.27%) |
Aug 16, 2023 | 43.10 | 43.12 | 42.69 | 42.71 | 19,447 | -0.31(-0.72%) |
Aug 15, 2023 | 43.10 | 43.31 | 42.99 | 43.03 | 6,694 | -0.19(-0.44%) |
Aug 14, 2023 | 43.24 | 43.48 | 43.06 | 43.22 | 16,835 | -0.15(-0.35%) |
Aug 11, 2023 | 43.47 | 43.47 | 43.35 | 43.37 | 989 | -0.48(-1.10%) |
Aug 10, 2023 | 44.61 | 44.63 | 43.85 | 43.85 | 2,129 | -0.63(-1.41%) |
Aug 09, 2023 | 44.48 | 44.59 | 44.48 | 44.48 | 1,796 | +0.02(+0.03%) |
Aug 08, 2023 | 44.52 | 44.59 | 44.36 | 44.46 | 2,057 | +0.43(+0.97%) |
Aug 07, 2023 | 44.00 | 44.06 | 44.00 | 44.04 | 1,664 | -0.20(-0.46%) |
Aug 04, 2023 | 43.61 | 44.24 | 43.61 | 44.24 | 7,534 | +0.91(+2.11%) |
Aug 03, 2023 | 43.67 | 43.67 | 43.29 | 43.32 | 51,595 | -0.64(-1.46%) |
Aug 02, 2023 | 43.93 | 43.97 | 43.80 | 43.97 | 1,765 | -0.20(-0.46%) |
Aug 01, 2023 | 44.37 | 44.37 | 44.06 | 44.17 | 4,747 | -0.49(-1.09%) |
Jul 31, 2023 | 44.76 | 44.77 | 44.64 | 44.66 | 13,633 | +0.04(+0.10%) |
Jul 28, 2023 | 44.42 | 44.65 | 44.42 | 44.61 | 22,624 | +0.25(+0.56%) |
Jul 27, 2023 | 45.05 | 45.13 | 44.32 | 44.36 | 3,651 | -0.93(-2.06%) |
Jul 26, 2023 | 45.13 | 45.29 | 45.05 | 45.29 | 1,566 | +0.31(+0.68%) |
Jul 25, 2023 | 45.00 | 45.09 | 44.95 | 44.99 | 2,964 | -0.23(-0.51%) |
Jul 24, 2023 | 45.62 | 45.62 | 45.22 | 45.22 | 852 | -0.25(-0.54%) |
Jul 21, 2023 | 45.43 | 45.56 | 45.43 | 45.46 | 5,880 | +0.05(+0.12%) |
Jul 20, 2023 | 45.58 | 45.59 | 45.29 | 45.41 | 2,400 | -0.70(-1.51%) |
Jul 19, 2023 | 45.95 | 46.11 | 45.93 | 46.11 | 1,147 | +0.30(+0.65%) |
Jul 18, 2023 | 45.97 | 46.03 | 45.77 | 45.81 | 5,437 | +0.06(+0.14%) |
Jul 17, 2023 | 45.65 | 45.74 | 45.65 | 45.74 | 27,044 | +0.15(+0.33%) |
Jul 14, 2023 | 45.93 | 45.95 | 45.59 | 45.59 | 11,935 | -0.46(-0.99%) |
Jul 13, 2023 | 45.81 | 46.12 | 45.79 | 46.05 | 1,231 | +0.80(+1.77%) |
Jul 12, 2023 | 44.99 | 45.40 | 44.94 | 45.25 | 2,651 | +0.83(+1.88%) |
Jul 11, 2023 | 44.67 | 44.67 | 44.41 | 44.41 | 3,926 | +0.08(+0.18%) |
Jul 10, 2023 | 44.13 | 44.38 | 44.13 | 44.34 | 1,002 | +0.44(+1.01%) |
Jul 07, 2023 | 43.86 | 44.11 | 43.86 | 43.89 | 5,343 | -0.05(-0.12%) |
Jul 06, 2023 | 43.75 | 44.00 | 43.64 | 43.95 | 2,955 | -0.65(-1.46%) |
Jul 05, 2023 | 45.02 | 45.14 | 44.54 | 44.60 | 2,858 | -0.67(-1.48%) |
Jul 03, 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 911 | -0.19(-0.41%) |
Jun 30, 2023 | 45.29 | 45.57 | 45.29 | 45.46 | 18,668 | +0.14(+0.30%) |
Jun 29, 2023 | 45.53 | 45.53 | 45.26 | 45.32 | 2,227 | -0.96(-2.08%) |
Jun 28, 2023 | 46.28 | 46.28 | 46.28 | 46.28 | 233 | +0.39(+0.84%) |
Jun 27, 2023 | 46.33 | 46.33 | 45.84 | 45.90 | 1,396 | -0.37(-0.80%) |
Jun 26, 2023 | 46.11 | 46.27 | 46.11 | 46.27 | 3,557 | +0.24(+0.52%) |
Jun 23, 2023 | 46.42 | 46.42 | 45.99 | 46.03 | 3,009 | +0.29(+0.63%) |
Jun 22, 2023 | 45.99 | 45.99 | 45.74 | 45.74 | 1,070 | -0.47(-1.02%) |
Jun 21, 2023 | 45.95 | 46.21 | 45.95 | 46.21 | 649 | +0.02(+0.04%) |
Jun 20, 2023 | 45.95 | 46.33 | 45.95 | 46.19 | 1,539 | +0.29(+0.63%) |
Jun 16, 2023 | 45.69 | 45.91 | 45.69 | 45.91 | 501 | -0.42(-0.91%) |
Jun 15, 2023 | 46.18 | 46.33 | 46.09 | 46.33 | 1,985 | +0.66(+1.45%) |
Jun 14, 2023 | 45.69 | 45.69 | 45.67 | 45.67 | 312 | +0.19(+0.41%) |
Jun 13, 2023 | 45.88 | 45.88 | 45.48 | 45.48 | 1,078 | -0.61(-1.33%) |
Jun 12, 2023 | 46.06 | 46.09 | 46.06 | 46.09 | 496 | +0.03(+0.07%) |
Jun 09, 2023 | 45.97 | 46.06 | 45.97 | 46.06 | 229 | -0.29(-0.63%) |
Jun 08, 2023 | 45.98 | 46.35 | 45.98 | 46.35 | 1,301 | +0.59(+1.28%) |
Jun 07, 2023 | 45.88 | 45.88 | 45.76 | 45.76 | 1,497 | -0.63(-1.36%) |
Jun 06, 2023 | 46.35 | 46.41 | 46.18 | 46.40 | 2,792 | +0.02(+0.03%) |
Jun 05, 2023 | 46.38 | 46.54 | 45.93 | 46.38 | 4,099 | -0.06(-0.14%) |
Jun 02, 2023 | 46.86 | 46.86 | 46.44 | 46.44 | 2,373 | -0.77(-1.63%) |
Jun 01, 2023 | 47.23 | 47.35 | 47.20 | 47.21 | 2,387 | +0.16(+0.35%) |
May 31, 2023 | 46.66 | 47.05 | 46.66 | 47.05 | 2,604 | +0.45(+0.96%) |
May 30, 2023 | 46.12 | 46.61 | 46.11 | 46.61 | 2,404 | +0.78(+1.69%) |
May 26, 2023 | 45.60 | 45.87 | 45.46 | 45.83 | 3,962 | +0.07(+0.14%) |
May 25, 2023 | 46.27 | 46.28 | 45.76 | 45.76 | 2,563 | -0.64(-1.38%) |
May 24, 2023 | 46.63 | 46.66 | 46.37 | 46.40 | 1,264 | -0.23(-0.49%) |
May 23, 2023 | 46.36 | 46.65 | 46.36 | 46.63 | 3,998 | +0.15(+0.32%) |
May 22, 2023 | 46.75 | 46.75 | 46.48 | 46.48 | 2,213 | -0.18(-0.39%) |
May 19, 2023 | 46.67 | 47.00 | 46.60 | 46.67 | 142,893 | -0.46(-0.98%) |
May 18, 2023 | 47.26 | 47.41 | 47.03 | 47.13 | 18,332 | -0.54(-1.13%) |
May 17, 2023 | 48.08 | 48.08 | 47.65 | 47.66 | 47,377 | -0.28(-0.59%) |
May 16, 2023 | 47.86 | 47.97 | 47.81 | 47.95 | 2,718 | -0.35(-0.73%) |
May 15, 2023 | 48.24 | 48.32 | 48.22 | 48.30 | 1,773 | -0.18(-0.37%) |
May 12, 2023 | 48.97 | 48.97 | 48.47 | 48.48 | 1,770 | -0.61(-1.23%) |
May 11, 2023 | 49.41 | 49.41 | 48.99 | 49.08 | 26,503 | +0.39(+0.79%) |
May 10, 2023 | 48.67 | 48.96 | 48.65 | 48.70 | 22,558 | +0.61(+1.26%) |
May 09, 2023 | 48.21 | 48.21 | 48.09 | 48.09 | 19,241 | -0.12(-0.25%) |
May 08, 2023 | 48.34 | 48.39 | 48.21 | 48.21 | 31,507 | -0.54(-1.10%) |
May 05, 2023 | 48.86 | 48.86 | 48.65 | 48.75 | 2,743 | -0.65(-1.33%) |
May 04, 2023 | 49.24 | 49.77 | 49.24 | 49.41 | 2,948 | -0.01(-0.03%) |
May 03, 2023 | 49.19 | 49.43 | 49.04 | 49.42 | 81,560 | +0.67(+1.37%) |
May 02, 2023 | 47.86 | 48.75 | 47.86 | 48.75 | 1,067 | +1.26(+2.64%) |