Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.10 | 48.10 | 47.58 | 47.58 | 6,735 | -0.74(-1.54%) |
Apr 29, 2024 | 48.14 | 48.35 | 48.14 | 48.32 | 6,538 | +0.18(+0.37%) |
Apr 26, 2024 | 48.18 | 48.35 | 48.15 | 48.15 | 3,669 | +0.11(+0.22%) |
Apr 25, 2024 | 47.96 | 48.04 | 47.83 | 48.04 | 9,326 | -0.27(-0.55%) |
Apr 24, 2024 | 47.88 | 48.37 | 47.72 | 48.31 | 11,276 | +0.16(+0.33%) |
Apr 23, 2024 | 48.04 | 48.22 | 47.88 | 48.15 | 36,546 | +0.24(+0.49%) |
Apr 22, 2024 | 47.68 | 48.09 | 47.61 | 47.92 | 24,459 | +0.42(+0.88%) |
Apr 19, 2024 | 47.12 | 47.50 | 47.12 | 47.50 | 7,667 | +0.38(+0.80%) |
Apr 18, 2024 | 47.12 | 47.28 | 47.08 | 47.12 | 6,710 | +0.09(+0.20%) |
Apr 17, 2024 | 47.58 | 47.58 | 46.90 | 47.03 | 13,833 | -0.14(-0.31%) |
Apr 16, 2024 | 47.11 | 47.28 | 46.94 | 47.17 | 8,302 | +0.06(+0.13%) |
Apr 15, 2024 | 47.87 | 47.87 | 46.97 | 47.11 | 18,088 | -0.44(-0.93%) |
Apr 12, 2024 | 48.10 | 48.10 | 47.40 | 47.55 | 14,016 | -0.73(-1.51%) |
Apr 11, 2024 | 48.29 | 48.35 | 48.02 | 48.28 | 11,419 | +0.15(+0.31%) |
Apr 10, 2024 | 47.72 | 48.13 | 47.72 | 48.13 | 11,923 | -0.17(-0.34%) |
Apr 09, 2024 | 48.45 | 48.50 | 48.10 | 48.30 | 25,726 | -0.10(-0.22%) |
Apr 08, 2024 | 48.30 | 48.47 | 48.28 | 48.40 | 235,076 | +0.10(+0.20%) |
Apr 05, 2024 | 47.81 | 48.30 | 47.81 | 48.30 | 28,252 | +0.40(+0.84%) |
Apr 04, 2024 | 48.32 | 48.51 | 47.83 | 47.90 | 14,027 | -0.30(-0.62%) |
Apr 03, 2024 | 48.22 | 48.36 | 48.12 | 48.20 | 8,139 | -0.09(-0.19%) |
Apr 02, 2024 | 48.35 | 48.45 | 48.23 | 48.29 | 4,147 | -0.22(-0.45%) |
Apr 01, 2024 | 48.75 | 48.81 | 48.51 | 48.51 | 9,833 | -0.21(-0.43%) |
Mar 28, 2024 | 48.89 | 49.00 | 48.72 | 48.72 | 3,932 | -0.06(-0.12%) |
Mar 27, 2024 | 48.73 | 48.92 | 48.60 | 48.78 | 16,516 | +0.27(+0.55%) |
Mar 26, 2024 | 48.72 | 48.77 | 48.48 | 48.51 | 17,363 | -0.06(-0.12%) |
Mar 25, 2024 | 48.81 | 48.88 | 48.57 | 48.57 | 11,285 | -0.13(-0.27%) |
Mar 22, 2024 | 48.70 | 48.77 | 48.62 | 48.70 | 13,808 | +0.03(+0.06%) |
Mar 21, 2024 | 48.58 | 48.81 | 48.46 | 48.67 | 10,849 | +0.22(+0.45%) |
Mar 20, 2024 | 48.04 | 48.48 | 48.04 | 48.45 | 18,732 | +0.44(+0.92%) |
Mar 19, 2024 | 47.60 | 48.08 | 47.60 | 48.01 | 13,352 | +0.26(+0.54%) |
Mar 18, 2024 | 47.45 | 47.95 | 47.45 | 47.75 | 28,394 | +0.23(+0.49%) |
Mar 15, 2024 | 47.36 | 47.58 | 47.27 | 47.52 | 10,781 | +0.26(+0.55%) |
Mar 14, 2024 | 47.50 | 47.77 | 47.08 | 47.26 | 12,447 | -0.23(-0.48%) |
Mar 13, 2024 | 47.14 | 47.63 | 47.14 | 47.49 | 14,406 | +0.31(+0.65%) |
Mar 12, 2024 | 46.96 | 47.26 | 46.94 | 47.18 | 16,439 | +0.33(+0.69%) |
Mar 11, 2024 | 46.80 | 46.94 | 46.79 | 46.85 | 4,989 | -0.08(-0.18%) |
Mar 08, 2024 | 46.93 | 47.14 | 46.87 | 46.94 | 7,674 | -0.06(-0.13%) |
Mar 07, 2024 | 46.61 | 47.03 | 46.61 | 47.00 | 14,968 | +0.56(+1.20%) |
Mar 06, 2024 | 46.47 | 46.49 | 46.34 | 46.44 | 9,742 | +0.21(+0.46%) |
Mar 05, 2024 | 46.34 | 46.59 | 46.16 | 46.23 | 24,914 | -0.21(-0.46%) |
Mar 04, 2024 | 46.66 | 46.79 | 46.42 | 46.44 | 34,416 | -0.01(-0.02%) |
Mar 01, 2024 | 46.46 | 46.62 | 46.24 | 46.45 | 18,964 | +0.10(+0.22%) |
Feb 29, 2024 | 46.17 | 46.42 | 46.13 | 46.35 | 13,348 | +0.46(+1.00%) |
Feb 28, 2024 | 45.89 | 46.09 | 45.89 | 45.89 | 6,322 | +0.00(+0.00%) |
Feb 27, 2024 | 46.01 | 46.02 | 45.80 | 45.89 | 6,537 | -0.01(-0.02%) |
Feb 26, 2024 | 45.86 | 45.93 | 45.71 | 45.90 | 21,706 | +0.17(+0.37%) |
Feb 23, 2024 | 45.61 | 45.85 | 45.49 | 45.73 | 9,458 | +0.35(+0.78%) |
Feb 22, 2024 | 45.33 | 45.46 | 45.02 | 45.38 | 14,367 | +0.11(+0.25%) |
Feb 21, 2024 | 45.40 | 45.44 | 45.10 | 45.27 | 6,398 | -0.03(-0.07%) |
Feb 20, 2024 | 45.16 | 45.55 | 45.08 | 45.30 | 5,795 | +0.15(+0.32%) |
Feb 16, 2024 | 45.39 | 45.41 | 45.15 | 45.15 | 6,580 | -0.37(-0.80%) |
Feb 15, 2024 | 45.11 | 45.54 | 45.11 | 45.52 | 31,432 | +0.78(+1.74%) |
Feb 14, 2024 | 44.74 | 44.77 | 44.46 | 44.74 | 9,658 | +0.12(+0.27%) |
Feb 13, 2024 | 44.89 | 44.98 | 44.47 | 44.62 | 6,743 | -0.65(-1.43%) |
Feb 12, 2024 | 44.87 | 45.34 | 44.86 | 45.27 | 12,974 | +0.49(+1.09%) |
Feb 09, 2024 | 44.94 | 44.94 | 44.71 | 44.78 | 19,999 | -0.15(-0.33%) |
Feb 08, 2024 | 44.91 | 44.96 | 44.73 | 44.93 | 14,029 | +0.14(+0.31%) |
Feb 07, 2024 | 44.85 | 45.15 | 44.78 | 44.79 | 27,792 | +0.00(+0.00%) |
Feb 06, 2024 | 44.77 | 44.91 | 44.71 | 44.79 | 14,716 | +0.00(+0.00%) |
Feb 05, 2024 | 45.28 | 45.28 | 44.77 | 44.79 | 13,218 | -0.66(-1.45%) |
Feb 02, 2024 | 45.48 | 45.59 | 45.17 | 45.45 | 30,553 | -0.12(-0.26%) |
Feb 01, 2024 | 44.87 | 45.58 | 44.80 | 45.57 | 6,797 | +0.81(+1.81%) |
Jan 31, 2024 | 45.17 | 45.22 | 44.76 | 44.76 | 7,552 | -0.48(-1.06%) |
Jan 30, 2024 | 45.10 | 45.24 | 44.95 | 45.24 | 6,971 | +0.15(+0.33%) |
Jan 29, 2024 | 44.65 | 45.09 | 44.64 | 45.09 | 5,142 | +0.41(+0.92%) |
Jan 26, 2024 | 44.77 | 44.79 | 44.57 | 44.68 | 10,498 | -0.02(-0.04%) |
Jan 25, 2024 | 44.54 | 44.70 | 44.40 | 44.70 | 21,355 | +0.37(+0.83%) |
Jan 24, 2024 | 44.74 | 44.74 | 44.33 | 44.34 | 11,133 | -0.32(-0.71%) |
Jan 23, 2024 | 44.51 | 44.78 | 44.51 | 44.65 | 14,863 | +0.14(+0.31%) |
Jan 22, 2024 | 44.62 | 44.79 | 44.47 | 44.51 | 23,205 | -0.50(-1.11%) |
Jan 19, 2024 | 44.92 | 45.18 | 44.88 | 45.01 | 8,768 | -0.29(-0.64%) |
Jan 18, 2024 | 45.32 | 45.32 | 45.06 | 45.30 | 16,740 | -0.03(-0.07%) |
Jan 17, 2024 | 45.22 | 45.42 | 45.21 | 45.33 | 16,269 | -0.09(-0.20%) |
Jan 16, 2024 | 45.49 | 45.57 | 45.28 | 45.42 | 12,402 | -0.11(-0.24%) |
Jan 12, 2024 | 45.71 | 45.84 | 45.45 | 45.53 | 12,025 | +0.05(+0.11%) |
Jan 11, 2024 | 45.43 | 45.48 | 45.18 | 45.48 | 11,699 | +0.03(+0.07%) |
Jan 10, 2024 | 45.40 | 45.59 | 45.34 | 45.45 | 19,279 | -0.00(-0.00%) |
Jan 09, 2024 | 45.42 | 45.45 | 45.27 | 45.45 | 35,344 | -0.21(-0.46%) |
Jan 08, 2024 | 45.33 | 45.66 | 45.24 | 45.66 | 30,707 | +0.33(+0.73%) |
Jan 05, 2024 | 45.48 | 45.75 | 45.21 | 45.33 | 29,016 | -0.14(-0.31%) |
Jan 04, 2024 | 45.56 | 45.77 | 45.44 | 45.47 | 8,831 | -0.09(-0.20%) |
Jan 03, 2024 | 46.19 | 46.19 | 45.52 | 45.56 | 9,261 | -0.58(-1.26%) |
Jan 02, 2024 | 45.57 | 46.20 | 45.57 | 46.14 | 17,899 | +0.36(+0.78%) |
Dec 29, 2023 | 45.80 | 45.93 | 45.70 | 45.78 | 19,955 | -0.11(-0.25%) |
Dec 28, 2023 | 45.90 | 46.04 | 45.80 | 45.90 | 33,391 | -0.03(-0.08%) |
Dec 27, 2023 | 45.87 | 45.97 | 45.87 | 45.93 | 8,321 | +0.08(+0.18%) |
Dec 26, 2023 | 45.61 | 45.93 | 45.52 | 45.85 | 12,816 | +0.26(+0.57%) |
Dec 22, 2023 | 45.43 | 45.71 | 45.43 | 45.59 | 12,496 | +0.34(+0.74%) |
Dec 21, 2023 | 45.09 | 45.25 | 44.92 | 45.25 | 16,935 | +0.38(+0.85%) |
Dec 20, 2023 | 45.60 | 45.60 | 44.87 | 44.87 | 25,740 | -0.84(-1.84%) |
Dec 19, 2023 | 45.36 | 45.71 | 45.36 | 45.71 | 19,348 | +0.36(+0.79%) |
Dec 18, 2023 | 45.34 | 45.52 | 45.18 | 45.35 | 24,292 | +0.20(+0.43%) |
Dec 15, 2023 | 45.53 | 45.53 | 45.08 | 45.16 | 40,832 | -0.35(-0.76%) |
Dec 14, 2023 | 46.13 | 46.14 | 45.47 | 45.50 | 33,052 | -0.48(-1.04%) |
Dec 13, 2023 | 44.99 | 46.02 | 44.99 | 45.98 | 172,089 | +0.99(+2.21%) |
Dec 12, 2023 | 44.99 | 45.10 | 44.77 | 44.99 | 73,723 | +0.02(+0.04%) |
Dec 11, 2023 | 44.55 | 44.99 | 44.55 | 44.97 | 784,628 | +0.56(+1.26%) |
Dec 08, 2023 | 44.63 | 44.79 | 44.33 | 44.41 | 15,554 | -0.32(-0.71%) |
Dec 07, 2023 | 44.58 | 44.73 | 44.37 | 44.73 | 44,268 | +0.27(+0.61%) |
Dec 06, 2023 | 44.75 | 44.75 | 44.41 | 44.45 | 18,436 | -0.07(-0.15%) |
Dec 05, 2023 | 44.54 | 44.69 | 44.41 | 44.52 | 19,823 | +0.06(+0.13%) |
Dec 04, 2023 | 44.05 | 44.59 | 44.05 | 44.46 | 30,378 | +0.30(+0.68%) |
Dec 01, 2023 | 43.84 | 44.21 | 43.84 | 44.16 | 30,063 | +0.34(+0.77%) |
Nov 30, 2023 | 43.31 | 43.84 | 43.30 | 43.82 | 14,701 | +0.49(+1.12%) |
Nov 29, 2023 | 43.66 | 43.66 | 43.24 | 43.34 | 13,589 | -0.22(-0.50%) |
Nov 28, 2023 | 43.56 | 43.72 | 43.53 | 43.56 | 26,903 | -0.12(-0.27%) |
Nov 27, 2023 | 43.61 | 43.78 | 43.61 | 43.67 | 12,568 | +0.03(+0.07%) |
Nov 24, 2023 | 43.59 | 43.78 | 43.59 | 43.65 | 6,917 | -0.01(-0.02%) |
Nov 22, 2023 | 43.35 | 43.66 | 43.35 | 43.66 | 10,404 | +0.47(+1.08%) |
Nov 21, 2023 | 43.15 | 43.33 | 43.13 | 43.19 | 24,021 | +0.03(+0.07%) |
Nov 20, 2023 | 42.98 | 43.17 | 42.87 | 43.16 | 26,326 | +0.31(+0.72%) |
Nov 17, 2023 | 42.92 | 42.92 | 42.74 | 42.85 | 24,046 | +0.04(+0.09%) |
Nov 16, 2023 | 43.19 | 43.19 | 42.76 | 42.81 | 161,687 | -0.36(-0.83%) |
Nov 15, 2023 | 43.14 | 43.27 | 43.03 | 43.17 | 30,477 | +0.11(+0.25%) |
Nov 14, 2023 | 42.80 | 43.08 | 42.79 | 43.06 | 15,837 | +0.74(+1.74%) |
Nov 13, 2023 | 42.08 | 42.40 | 42.08 | 42.32 | 15,504 | +0.12(+0.28%) |
Nov 10, 2023 | 42.07 | 42.27 | 41.93 | 42.20 | 13,566 | +0.22(+0.52%) |
Nov 09, 2023 | 42.02 | 42.11 | 41.91 | 41.99 | 17,710 | +0.12(+0.28%) |
Nov 08, 2023 | 42.39 | 42.39 | 41.84 | 41.87 | 14,884 | -0.42(-0.99%) |
Nov 07, 2023 | 42.25 | 42.42 | 42.15 | 42.28 | 15,503 | -0.11(-0.26%) |
Nov 06, 2023 | 42.37 | 42.53 | 42.33 | 42.39 | 30,798 | -0.01(-0.02%) |
Nov 03, 2023 | 42.28 | 42.58 | 42.28 | 42.40 | 55,181 | +0.48(+1.14%) |
Nov 02, 2023 | 41.37 | 41.98 | 41.37 | 41.93 | 41,511 | +0.88(+2.16%) |
Nov 01, 2023 | 40.87 | 41.12 | 40.86 | 41.04 | 14,666 | +0.08(+0.19%) |
Oct 31, 2023 | 40.78 | 41.04 | 40.76 | 40.96 | 7,359 | +0.20(+0.49%) |
Oct 30, 2023 | 40.66 | 40.85 | 40.65 | 40.76 | 28,414 | +0.32(+0.79%) |
Oct 27, 2023 | 40.67 | 40.84 | 40.38 | 40.45 | 14,071 | -0.18(-0.44%) |
Oct 26, 2023 | 40.76 | 40.89 | 40.58 | 40.62 | 14,513 | +0.00(+0.01%) |
Oct 25, 2023 | 40.40 | 40.68 | 40.36 | 40.62 | 16,712 | +0.11(+0.26%) |
Oct 24, 2023 | 40.24 | 40.65 | 40.24 | 40.51 | 8,255 | +0.39(+0.97%) |
Oct 23, 2023 | 40.14 | 40.49 | 40.06 | 40.13 | 43,618 | -0.20(-0.50%) |
Oct 20, 2023 | 40.64 | 40.73 | 40.32 | 40.33 | 25,917 | -0.29(-0.71%) |
Oct 19, 2023 | 40.93 | 41.13 | 40.61 | 40.61 | 50,465 | -0.27(-0.66%) |
Oct 18, 2023 | 40.91 | 41.24 | 40.88 | 40.88 | 31,229 | -0.18(-0.44%) |
Oct 17, 2023 | 40.48 | 41.06 | 40.48 | 41.06 | 38,991 | +0.40(+0.98%) |
Oct 16, 2023 | 40.22 | 40.74 | 40.18 | 40.66 | 27,814 | +0.59(+1.46%) |
Oct 13, 2023 | 40.08 | 40.22 | 39.87 | 40.08 | 14,962 | +0.16(+0.40%) |
Oct 12, 2023 | 41.02 | 41.02 | 39.81 | 39.92 | 22,197 | -1.07(-2.62%) |
Oct 11, 2023 | 41.31 | 41.31 | 40.85 | 40.99 | 12,126 | -0.24(-0.58%) |
Oct 10, 2023 | 40.98 | 41.35 | 40.98 | 41.23 | 27,017 | +0.46(+1.12%) |
Oct 09, 2023 | 40.41 | 40.84 | 40.41 | 40.77 | 43,260 | +0.22(+0.54%) |
Oct 06, 2023 | 40.52 | 40.62 | 39.80 | 40.55 | 356,705 | -0.21(-0.51%) |
Oct 05, 2023 | 41.42 | 41.45 | 40.73 | 40.76 | 21,937 | -0.73(-1.75%) |
Oct 04, 2023 | 41.11 | 41.51 | 40.91 | 41.49 | 37,909 | +0.21(+0.51%) |
Oct 03, 2023 | 41.56 | 41.58 | 41.15 | 41.28 | 25,299 | -0.49(-1.17%) |
Oct 02, 2023 | 41.83 | 41.94 | 41.62 | 41.77 | 13,023 | -0.33(-0.78%) |
Sep 29, 2023 | 42.43 | 42.43 | 42.05 | 42.09 | 10,201 | -0.12(-0.28%) |
Sep 28, 2023 | 42.01 | 42.31 | 42.01 | 42.21 | 11,667 | +0.23(+0.54%) |
Sep 27, 2023 | 42.26 | 42.30 | 41.77 | 41.99 | 40,694 | -0.27(-0.63%) |
Sep 26, 2023 | 42.43 | 42.47 | 42.24 | 42.25 | 23,338 | -0.30(-0.70%) |
Sep 25, 2023 | 42.54 | 42.61 | 42.46 | 42.55 | 16,661 | -0.08(-0.19%) |
Sep 22, 2023 | 42.91 | 42.91 | 42.62 | 42.63 | 11,646 | -0.24(-0.56%) |
Sep 21, 2023 | 43.06 | 43.06 | 42.85 | 42.87 | 22,910 | -0.36(-0.83%) |
Sep 20, 2023 | 43.33 | 43.51 | 43.20 | 43.23 | 23,871 | +0.01(+0.02%) |
Sep 19, 2023 | 43.13 | 43.33 | 43.10 | 43.22 | 10,042 | -0.14(-0.32%) |
Sep 18, 2023 | 43.31 | 43.36 | 43.04 | 43.36 | 23,585 | +0.20(+0.47%) |
Sep 15, 2023 | 43.52 | 43.52 | 43.15 | 43.15 | 54,295 | -0.44(-1.00%) |
Sep 14, 2023 | 43.45 | 43.71 | 43.45 | 43.59 | 28,582 | +0.32(+0.73%) |
Sep 13, 2023 | 43.36 | 43.44 | 43.17 | 43.27 | 92,012 | -0.03(-0.07%) |
Sep 12, 2023 | 43.37 | 43.53 | 43.26 | 43.30 | 495,155 | -0.12(-0.27%) |
Sep 11, 2023 | 43.27 | 43.47 | 43.27 | 43.42 | 103,466 | +0.31(+0.71%) |
Sep 08, 2023 | 43.11 | 43.29 | 43.07 | 43.11 | 102,416 | -0.04(-0.09%) |
Sep 07, 2023 | 42.95 | 43.24 | 42.95 | 43.15 | 112,901 | +0.11(+0.25%) |
Sep 06, 2023 | 43.21 | 43.27 | 42.93 | 43.04 | 128,816 | -0.05(-0.11%) |
Sep 05, 2023 | 43.64 | 43.64 | 43.09 | 43.09 | 37,947 | -0.56(-1.29%) |
Sep 01, 2023 | 44.18 | 44.18 | 43.58 | 43.66 | 15,792 | -0.36(-0.81%) |
Aug 31, 2023 | 44.25 | 44.27 | 44.01 | 44.01 | 68,863 | -0.33(-0.74%) |
Aug 30, 2023 | 44.24 | 44.41 | 44.23 | 44.34 | 27,956 | +0.14(+0.31%) |
Aug 29, 2023 | 44.00 | 44.23 | 43.84 | 44.20 | 34,965 | +0.21(+0.47%) |
Aug 28, 2023 | 43.87 | 44.16 | 43.85 | 43.99 | 36,337 | +0.20(+0.45%) |
Aug 25, 2023 | 43.37 | 43.89 | 43.23 | 43.80 | 13,141 | +0.48(+1.10%) |
Aug 24, 2023 | 43.52 | 43.81 | 43.29 | 43.32 | 21,163 | -0.28(-0.64%) |
Aug 23, 2023 | 43.32 | 43.60 | 43.32 | 43.60 | 25,579 | +0.18(+0.41%) |
Aug 22, 2023 | 43.75 | 43.75 | 43.34 | 43.42 | 63,855 | -0.30(-0.68%) |
Aug 21, 2023 | 44.09 | 44.09 | 43.51 | 43.72 | 18,910 | -0.30(-0.67%) |
Aug 18, 2023 | 43.54 | 44.02 | 43.54 | 44.01 | 21,015 | +0.46(+1.05%) |
Aug 17, 2023 | 43.92 | 43.97 | 43.50 | 43.56 | 75,157 | -0.20(-0.46%) |
Aug 16, 2023 | 43.87 | 44.17 | 43.75 | 43.76 | 19,800 | -0.19(-0.44%) |
Aug 15, 2023 | 44.21 | 44.21 | 43.92 | 43.95 | 26,280 | -0.45(-1.00%) |
Aug 14, 2023 | 44.49 | 44.54 | 44.27 | 44.40 | 112,752 | -0.15(-0.33%) |
Aug 11, 2023 | 44.63 | 44.65 | 44.43 | 44.55 | 16,963 | +0.03(+0.07%) |
Aug 10, 2023 | 44.79 | 44.89 | 44.43 | 44.52 | 79,036 | -0.12(-0.27%) |
Aug 09, 2023 | 44.76 | 44.80 | 44.58 | 44.64 | 22,157 | -0.03(-0.07%) |
Aug 08, 2023 | 45.08 | 45.08 | 44.60 | 44.67 | 23,482 | -0.64(-1.42%) |
Aug 07, 2023 | 45.19 | 45.43 | 45.06 | 45.31 | 46,824 | +0.20(+0.44%) |
Aug 04, 2023 | 45.44 | 45.65 | 45.07 | 45.11 | 12,758 | -0.16(-0.35%) |
Aug 03, 2023 | 45.29 | 45.46 | 45.14 | 45.27 | 9,913 | -0.09(-0.20%) |
Aug 02, 2023 | 45.03 | 45.87 | 45.03 | 45.36 | 42,086 | +0.21(+0.46%) |
Aug 01, 2023 | 45.27 | 45.35 | 45.05 | 45.15 | 17,835 | -0.24(-0.52%) |
Jul 31, 2023 | 45.41 | 45.47 | 45.24 | 45.39 | 21,394 | +0.01(+0.02%) |
Jul 28, 2023 | 45.38 | 45.62 | 45.34 | 45.38 | 25,107 | +0.26(+0.57%) |
Jul 27, 2023 | 45.65 | 45.68 | 45.08 | 45.12 | 96,036 | -0.69(-1.51%) |
Jul 26, 2023 | 45.82 | 46.01 | 45.72 | 45.82 | 14,363 | -0.06(-0.13%) |
Jul 25, 2023 | 45.74 | 45.92 | 45.73 | 45.88 | 38,136 | +0.01(+0.03%) |
Jul 24, 2023 | 45.75 | 45.99 | 45.75 | 45.86 | 53,963 | +0.09(+0.20%) |
Jul 21, 2023 | 45.91 | 46.06 | 45.71 | 45.77 | 37,188 | -0.03(-0.06%) |
Jul 20, 2023 | 45.35 | 45.82 | 45.35 | 45.80 | 40,674 | +0.44(+0.96%) |
Jul 19, 2023 | 44.95 | 45.40 | 44.95 | 45.36 | 23,992 | +0.54(+1.21%) |
Jul 18, 2023 | 44.78 | 45.10 | 44.68 | 44.82 | 30,751 | +0.09(+0.20%) |
Jul 17, 2023 | 44.42 | 44.87 | 44.42 | 44.73 | 39,620 | +0.25(+0.56%) |
Jul 14, 2023 | 44.57 | 44.65 | 44.35 | 44.48 | 107,145 | -0.16(-0.35%) |
Jul 13, 2023 | 44.73 | 44.74 | 44.52 | 44.64 | 68,654 | +0.03(+0.07%) |
Jul 12, 2023 | 44.84 | 44.84 | 44.56 | 44.61 | 60,771 | +0.02(+0.04%) |
Jul 11, 2023 | 44.53 | 44.74 | 44.47 | 44.59 | 87,333 | +0.07(+0.16%) |
Jul 10, 2023 | 44.50 | 44.92 | 44.50 | 44.52 | 17,003 | -0.02(-0.04%) |
Jul 07, 2023 | 44.70 | 44.93 | 44.53 | 44.54 | 58,499 | -0.14(-0.31%) |
Jul 06, 2023 | 44.84 | 44.97 | 44.65 | 44.68 | 78,749 | -0.45(-0.99%) |
Jul 05, 2023 | 45.27 | 45.27 | 44.97 | 45.12 | 125,275 | -0.20(-0.44%) |
Jul 03, 2023 | 44.88 | 45.37 | 44.88 | 45.32 | 9,434 | +0.33(+0.73%) |
Jun 30, 2023 | 44.78 | 45.07 | 44.78 | 44.99 | 23,765 | +0.30(+0.66%) |
Jun 29, 2023 | 44.47 | 44.83 | 44.47 | 44.70 | 72,057 | +0.09(+0.20%) |
Jun 28, 2023 | 44.66 | 44.66 | 44.29 | 44.61 | 96,067 | -0.36(-0.79%) |
Jun 27, 2023 | 44.95 | 45.04 | 44.87 | 44.96 | 27,503 | -0.05(-0.11%) |
Jun 26, 2023 | 45.02 | 45.05 | 44.74 | 45.01 | 42,344 | -0.06(-0.13%) |
Jun 23, 2023 | 45.29 | 45.50 | 45.05 | 45.07 | 29,611 | -0.24(-0.52%) |
Jun 22, 2023 | 45.07 | 45.33 | 45.04 | 45.31 | 40,182 | +0.20(+0.44%) |
Jun 21, 2023 | 44.97 | 45.23 | 44.75 | 45.11 | 160,528 | +0.04(+0.09%) |
Jun 20, 2023 | 45.53 | 45.53 | 45.05 | 45.07 | 58,087 | -0.44(-0.97%) |
Jun 16, 2023 | 45.62 | 45.80 | 45.42 | 45.51 | 61,971 | -0.07(-0.15%) |
Jun 15, 2023 | 45.52 | 45.77 | 45.45 | 45.58 | 29,413 | -1.07(-2.30%) |
May 08, 2023 | 46.73 | 46.86 | 46.63 | 46.66 | 35,954 | -0.12(-0.25%) |
May 05, 2023 | 46.34 | 46.90 | 46.30 | 46.77 | 78,118 | +0.47(+1.02%) |
May 04, 2023 | 46.32 | 46.39 | 46.04 | 46.30 | 27,489 | -0.02(-0.04%) |
May 03, 2023 | 46.75 | 46.75 | 46.31 | 46.32 | 24,258 | -0.37(-0.80%) |
May 02, 2023 | 46.77 | 46.78 | 46.17 | 46.69 | 34,989 | -0.12(-0.26%) |