Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.24 | 47.29 | 47.21 | 47.21 | 171,166 | -0.05(-0.11%) |
May 16, 2024 | 47.29 | 47.31 | 47.26 | 47.26 | 174,742 | -0.06(-0.13%) |
May 15, 2024 | 47.29 | 47.34 | 47.29 | 47.32 | 235,260 | +0.06(+0.13%) |
May 14, 2024 | 47.28 | 47.28 | 47.25 | 47.26 | 208,834 | -0.01(-0.02%) |
May 13, 2024 | 47.24 | 47.27 | 47.24 | 47.27 | 180,707 | +0.04(+0.08%) |
May 10, 2024 | 47.24 | 47.28 | 47.23 | 47.23 | 205,150 | -0.05(-0.11%) |
May 09, 2024 | 47.32 | 47.32 | 47.26 | 47.28 | 262,055 | +0.02(+0.04%) |
May 08, 2024 | 47.26 | 47.29 | 47.25 | 47.26 | 155,140 | +0.01(+0.02%) |
May 07, 2024 | 47.25 | 47.28 | 47.24 | 47.25 | 280,337 | +0.06(+0.13%) |
May 06, 2024 | 47.19 | 47.21 | 47.17 | 47.19 | 424,308 | +0.01(+0.02%) |
May 03, 2024 | 47.20 | 47.20 | 47.14 | 47.18 | 253,029 | +0.08(+0.17%) |
May 02, 2024 | 47.07 | 47.12 | 47.07 | 47.10 | 245,809 | +0.00(+0.00%) |
May 01, 2024 | 47.08 | 47.12 | 47.05 | 47.10 | 285,113 | +0.06(+0.13%) |
Apr 30, 2024 | 47.00 | 47.05 | 46.99 | 47.04 | 316,409 | +0.01(+0.02%) |
Apr 29, 2024 | 47.01 | 47.09 | 47.01 | 47.03 | 486,281 | +0.02(+0.04%) |
Apr 26, 2024 | 47.07 | 47.07 | 47.01 | 47.01 | 346,810 | -0.02(-0.04%) |
Apr 25, 2024 | 47.11 | 47.12 | 46.99 | 47.03 | 260,202 | -0.07(-0.15%) |
Apr 24, 2024 | 47.06 | 47.13 | 47.06 | 47.10 | 291,282 | +0.03(+0.06%) |
Apr 23, 2024 | 47.11 | 47.15 | 47.06 | 47.07 | 291,836 | -0.04(-0.08%) |
Apr 22, 2024 | 47.14 | 47.14 | 47.10 | 47.11 | 336,038 | -0.02(-0.03%) |
Apr 19, 2024 | 47.15 | 47.17 | 47.11 | 47.12 | 563,941 | -0.02(-0.05%) |
Apr 18, 2024 | 47.13 | 47.15 | 47.10 | 47.15 | 242,078 | +0.00(+0.00%) |
Apr 17, 2024 | 47.11 | 47.18 | 47.09 | 47.15 | 180,583 | +0.05(+0.11%) |
Apr 16, 2024 | 47.13 | 47.14 | 47.07 | 47.10 | 249,125 | -0.04(-0.08%) |
Apr 15, 2024 | 47.13 | 47.18 | 47.10 | 47.14 | 256,158 | -0.01(-0.02%) |
Apr 12, 2024 | 47.12 | 47.18 | 47.10 | 47.15 | 182,146 | +0.02(+0.04%) |
Apr 11, 2024 | 47.08 | 47.13 | 47.02 | 47.13 | 323,777 | +0.02(+0.04%) |
Apr 10, 2024 | 47.13 | 47.13 | 46.99 | 47.11 | 301,321 | -0.10(-0.21%) |
Apr 09, 2024 | 47.15 | 47.25 | 47.15 | 47.21 | 349,912 | +0.08(+0.17%) |
Apr 08, 2024 | 47.13 | 47.19 | 47.13 | 47.13 | 278,768 | +0.00(+0.00%) |
Apr 05, 2024 | 47.17 | 47.18 | 47.10 | 47.13 | 389,349 | -0.07(-0.16%) |
Apr 04, 2024 | 47.13 | 47.20 | 47.13 | 47.20 | 203,584 | -0.00(-0.01%) |
Apr 03, 2024 | 47.16 | 47.21 | 47.12 | 47.21 | 450,851 | +0.04(+0.08%) |
Apr 02, 2024 | 47.16 | 47.29 | 47.15 | 47.17 | 290,652 | -0.04(-0.08%) |
Apr 01, 2024 | 47.30 | 47.39 | 47.21 | 47.21 | 385,951 | -0.10(-0.20%) |
Mar 28, 2024 | 47.26 | 47.34 | 47.26 | 47.30 | 216,198 | -0.05(-0.11%) |
Mar 27, 2024 | 47.35 | 47.39 | 47.32 | 47.35 | 201,904 | -0.02(-0.04%) |
Mar 26, 2024 | 47.41 | 47.41 | 47.33 | 47.37 | 187,379 | -0.01(-0.02%) |
Mar 25, 2024 | 47.41 | 47.41 | 47.34 | 47.38 | 187,354 | -0.08(-0.17%) |
Mar 22, 2024 | 47.36 | 47.47 | 47.36 | 47.46 | 265,245 | +0.09(+0.19%) |
Mar 21, 2024 | 47.40 | 47.45 | 47.37 | 47.37 | 223,476 | -0.10(-0.21%) |
Mar 20, 2024 | 47.47 | 47.48 | 47.38 | 47.47 | 193,884 | +0.01(+0.02%) |
Mar 19, 2024 | 47.46 | 47.48 | 47.41 | 47.46 | 199,368 | +0.03(+0.06%) |
Mar 18, 2024 | 47.42 | 47.44 | 47.40 | 47.43 | 175,424 | -0.01(-0.02%) |
Mar 15, 2024 | 47.47 | 47.47 | 47.39 | 47.44 | 216,118 | -0.02(-0.04%) |
Mar 14, 2024 | 47.49 | 47.49 | 47.45 | 47.46 | 266,586 | -0.06(-0.13%) |
Mar 13, 2024 | 47.54 | 47.64 | 47.51 | 47.52 | 162,717 | +0.01(+0.02%) |
Mar 12, 2024 | 47.54 | 47.55 | 47.48 | 47.51 | 319,278 | -0.02(-0.04%) |
Mar 11, 2024 | 47.54 | 47.61 | 47.50 | 47.53 | 196,705 | -0.02(-0.04%) |
Mar 08, 2024 | 47.52 | 47.60 | 47.52 | 47.55 | 225,992 | -0.01(-0.02%) |
Mar 07, 2024 | 47.55 | 47.56 | 47.50 | 47.56 | 228,091 | +0.07(+0.15%) |
Mar 06, 2024 | 47.51 | 47.54 | 47.44 | 47.49 | 319,693 | -0.02(-0.04%) |
Mar 05, 2024 | 47.50 | 47.54 | 47.48 | 47.51 | 213,784 | +0.03(+0.06%) |
Mar 04, 2024 | 47.49 | 47.49 | 47.42 | 47.48 | 266,011 | -0.01(-0.02%) |
Mar 01, 2024 | 47.47 | 47.55 | 47.43 | 47.49 | 266,350 | +0.04(+0.08%) |
Feb 29, 2024 | 47.43 | 47.51 | 47.38 | 47.45 | 208,035 | +0.03(+0.06%) |
Feb 28, 2024 | 47.42 | 47.48 | 47.40 | 47.42 | 415,462 | +0.01(+0.02%) |
Feb 27, 2024 | 47.44 | 47.51 | 47.41 | 47.41 | 265,743 | -0.08(-0.17%) |
Feb 26, 2024 | 47.53 | 47.53 | 47.38 | 47.49 | 268,423 | +0.01(+0.02%) |
Feb 23, 2024 | 47.45 | 47.55 | 47.45 | 47.48 | 190,715 | +0.04(+0.08%) |
Feb 22, 2024 | 47.46 | 47.48 | 47.43 | 47.44 | 314,587 | -0.02(-0.03%) |
Feb 21, 2024 | 47.45 | 47.47 | 47.43 | 47.46 | 238,682 | +0.01(+0.01%) |
Feb 20, 2024 | 47.46 | 47.48 | 47.43 | 47.45 | 252,730 | +0.11(+0.23%) |
Feb 16, 2024 | 47.39 | 47.46 | 47.34 | 47.34 | 201,898 | -0.12(-0.25%) |
Feb 15, 2024 | 47.42 | 47.46 | 47.35 | 47.46 | 312,200 | +0.05(+0.11%) |
Feb 14, 2024 | 47.29 | 47.43 | 47.29 | 47.41 | 286,519 | +0.14(+0.29%) |
Feb 13, 2024 | 47.34 | 47.35 | 47.27 | 47.27 | 1,465,536 | -0.16(-0.34%) |
Feb 12, 2024 | 47.40 | 47.47 | 47.40 | 47.43 | 245,476 | +0.08(+0.17%) |
Feb 09, 2024 | 47.39 | 47.42 | 47.35 | 47.35 | 283,863 | -0.04(-0.08%) |
Feb 08, 2024 | 47.40 | 47.45 | 47.36 | 47.39 | 260,044 | -0.01(-0.02%) |
Feb 07, 2024 | 47.38 | 47.44 | 47.29 | 47.40 | 298,455 | -0.05(-0.10%) |
Feb 06, 2024 | 47.37 | 47.47 | 47.32 | 47.45 | 252,409 | +0.10(+0.21%) |
Feb 05, 2024 | 47.47 | 47.47 | 47.32 | 47.35 | 446,631 | -0.10(-0.21%) |
Feb 02, 2024 | 47.44 | 47.51 | 47.42 | 47.45 | 250,294 | -0.13(-0.27%) |
Feb 01, 2024 | 47.48 | 47.61 | 47.48 | 47.58 | 734,743 | +0.18(+0.37%) |
Jan 31, 2024 | 47.38 | 47.47 | 47.35 | 47.40 | 320,227 | +0.09(+0.19%) |
Jan 30, 2024 | 47.38 | 47.38 | 47.29 | 47.32 | 258,164 | -0.01(-0.02%) |
Jan 29, 2024 | 47.30 | 47.40 | 47.30 | 47.33 | 305,085 | +0.07(+0.15%) |
Jan 26, 2024 | 47.27 | 47.35 | 47.23 | 47.26 | 904,043 | -0.09(-0.19%) |
Jan 25, 2024 | 47.28 | 47.36 | 47.25 | 47.35 | 746,170 | +0.11(+0.23%) |
Jan 24, 2024 | 47.27 | 47.30 | 47.23 | 47.24 | 246,459 | +0.01(+0.02%) |
Jan 23, 2024 | 47.26 | 47.28 | 47.21 | 47.23 | 453,200 | -0.08(-0.17%) |
Jan 22, 2024 | 47.27 | 47.31 | 47.25 | 47.31 | 423,712 | +0.03(+0.06%) |
Jan 19, 2024 | 47.22 | 47.28 | 47.19 | 47.28 | 329,102 | -0.01(-0.02%) |
Jan 18, 2024 | 47.33 | 47.33 | 47.23 | 47.29 | 301,914 | -0.03(-0.07%) |
Jan 17, 2024 | 47.32 | 47.34 | 47.28 | 47.32 | 319,240 | +0.01(+0.01%) |
Jan 16, 2024 | 47.40 | 47.40 | 47.32 | 47.32 | 704,510 | -0.13(-0.27%) |
Jan 12, 2024 | 47.42 | 47.47 | 47.38 | 47.44 | 657,996 | +0.00(+0.00%) |
Jan 11, 2024 | 47.41 | 47.44 | 47.38 | 47.44 | 289,093 | +0.03(+0.06%) |
Jan 10, 2024 | 47.52 | 47.52 | 47.40 | 47.41 | 275,756 | -0.05(-0.10%) |
Jan 09, 2024 | 47.57 | 47.58 | 47.46 | 47.46 | 256,034 | -0.09(-0.19%) |
Jan 08, 2024 | 47.50 | 47.60 | 47.50 | 47.55 | 1,609,229 | +0.05(+0.10%) |
Jan 05, 2024 | 47.48 | 47.55 | 47.48 | 47.50 | 409,139 | -0.03(-0.06%) |
Jan 04, 2024 | 47.57 | 47.57 | 47.51 | 47.53 | 251,140 | -0.10(-0.21%) |
Jan 03, 2024 | 47.53 | 47.63 | 47.53 | 47.63 | 545,293 | +0.11(+0.23%) |
Jan 02, 2024 | 47.51 | 47.57 | 47.49 | 47.52 | 526,049 | +0.00(+0.00%) |
Dec 29, 2023 | 47.53 | 47.60 | 47.52 | 47.52 | 396,552 | -0.04(-0.08%) |
Dec 28, 2023 | 47.60 | 47.60 | 47.51 | 47.56 | 377,705 | -0.02(-0.04%) |
Dec 27, 2023 | 47.57 | 47.60 | 47.52 | 47.58 | 267,575 | +0.08(+0.17%) |
Dec 26, 2023 | 47.49 | 47.57 | 47.49 | 47.50 | 373,909 | -0.01(-0.03%) |
Dec 22, 2023 | 47.55 | 47.56 | 47.49 | 47.52 | 395,622 | +0.02(+0.05%) |
Dec 21, 2023 | 47.52 | 47.54 | 47.49 | 47.49 | 296,215 | -0.09(-0.19%) |
Dec 20, 2023 | 47.52 | 47.58 | 47.48 | 47.58 | 564,417 | +0.13(+0.27%) |
Dec 19, 2023 | 47.42 | 47.49 | 47.42 | 47.45 | 499,122 | +0.01(+0.02%) |
Dec 18, 2023 | 47.45 | 47.50 | 47.41 | 47.44 | 425,576 | -0.03(-0.07%) |
Dec 15, 2023 | 47.49 | 47.57 | 47.44 | 47.48 | 585,083 | +0.00(+0.00%) |
Dec 14, 2023 | 47.43 | 47.50 | 47.42 | 47.48 | 378,540 | +0.10(+0.21%) |
Dec 13, 2023 | 47.23 | 47.42 | 47.22 | 47.38 | 445,387 | +0.18(+0.38%) |
Dec 12, 2023 | 47.24 | 47.26 | 47.20 | 47.20 | 340,558 | -0.05(-0.11%) |
Dec 11, 2023 | 47.25 | 47.25 | 47.19 | 47.25 | 489,635 | +0.04(+0.08%) |
Dec 08, 2023 | 47.21 | 47.25 | 47.19 | 47.21 | 381,612 | -0.09(-0.19%) |
Dec 07, 2023 | 47.25 | 47.30 | 47.20 | 47.30 | 309,387 | +0.06(+0.13%) |
Dec 06, 2023 | 47.18 | 47.26 | 47.18 | 47.24 | 286,883 | +0.02(+0.04%) |
Dec 05, 2023 | 47.16 | 47.22 | 47.13 | 47.22 | 372,602 | +0.08(+0.17%) |
Dec 04, 2023 | 47.15 | 47.15 | 47.07 | 47.14 | 893,050 | -0.04(-0.08%) |
Dec 01, 2023 | 47.06 | 47.18 | 46.98 | 47.18 | 401,558 | +0.18(+0.38%) |
Nov 30, 2023 | 46.98 | 47.05 | 46.98 | 47.00 | 503,797 | -0.07(-0.15%) |
Nov 29, 2023 | 46.93 | 47.07 | 46.92 | 47.07 | 337,288 | +0.22(+0.47%) |
Nov 28, 2023 | 46.82 | 46.87 | 46.77 | 46.85 | 393,984 | +0.15(+0.32%) |
Nov 27, 2023 | 46.77 | 46.78 | 46.70 | 46.70 | 598,625 | -0.06(-0.13%) |
Nov 24, 2023 | 46.71 | 46.76 | 46.68 | 46.76 | 130,874 | +0.05(+0.10%) |
Nov 22, 2023 | 46.76 | 46.76 | 46.69 | 46.71 | 312,874 | +0.06(+0.13%) |
Nov 21, 2023 | 46.71 | 46.71 | 46.65 | 46.65 | 367,436 | -0.06(-0.13%) |
Nov 20, 2023 | 46.62 | 46.72 | 46.62 | 46.71 | 400,475 | +0.06(+0.13%) |
Nov 17, 2023 | 46.64 | 46.65 | 46.58 | 46.65 | 316,778 | +0.03(+0.07%) |
Nov 16, 2023 | 46.57 | 46.66 | 46.54 | 46.62 | 439,482 | +0.09(+0.20%) |
Nov 15, 2023 | 46.54 | 46.54 | 46.45 | 46.52 | 502,311 | -0.07(-0.15%) |
Nov 14, 2023 | 46.54 | 46.59 | 46.41 | 46.59 | 433,824 | +0.12(+0.26%) |
Nov 13, 2023 | 46.41 | 46.47 | 46.36 | 46.47 | 492,706 | +0.09(+0.19%) |
Nov 10, 2023 | 46.37 | 46.38 | 46.30 | 46.38 | 387,618 | +0.08(+0.17%) |
Nov 09, 2023 | 46.36 | 46.38 | 46.29 | 46.30 | 377,992 | -0.08(-0.17%) |
Nov 08, 2023 | 46.31 | 46.38 | 46.27 | 46.38 | 422,386 | +0.10(+0.21%) |
Nov 07, 2023 | 46.28 | 46.30 | 46.23 | 46.29 | 830,497 | +0.11(+0.24%) |
Nov 06, 2023 | 46.20 | 46.20 | 46.16 | 46.18 | 408,198 | +0.05(+0.11%) |
Nov 03, 2023 | 46.20 | 46.26 | 46.10 | 46.13 | 967,315 | +0.10(+0.22%) |
Nov 02, 2023 | 45.95 | 46.08 | 45.92 | 46.03 | 608,445 | +0.11(+0.24%) |
Nov 01, 2023 | 45.81 | 45.94 | 45.73 | 45.92 | 747,495 | +0.10(+0.22%) |
Oct 31, 2023 | 45.79 | 45.85 | 45.75 | 45.82 | 508,491 | +0.12(+0.26%) |
Oct 30, 2023 | 45.78 | 45.84 | 45.70 | 45.70 | 1,179,177 | -0.08(-0.17%) |
Oct 27, 2023 | 45.79 | 45.83 | 45.72 | 45.78 | 400,969 | -0.03(-0.06%) |
Oct 26, 2023 | 45.80 | 45.83 | 45.72 | 45.81 | 552,266 | +0.08(+0.17%) |
Oct 25, 2023 | 45.76 | 45.80 | 45.73 | 45.73 | 690,377 | -0.06(-0.13%) |
Oct 24, 2023 | 45.81 | 45.82 | 45.73 | 45.79 | 539,230 | +0.01(+0.02%) |
Oct 23, 2023 | 45.72 | 45.81 | 45.72 | 45.78 | 623,361 | +0.06(+0.13%) |
Oct 20, 2023 | 45.71 | 45.83 | 45.71 | 45.72 | 859,722 | -0.02(-0.04%) |
Oct 19, 2023 | 45.82 | 45.82 | 45.68 | 45.74 | 1,332,379 | -0.07(-0.15%) |
Oct 18, 2023 | 45.82 | 45.87 | 45.78 | 45.81 | 440,668 | -0.05(-0.11%) |
Oct 17, 2023 | 45.90 | 45.90 | 45.80 | 45.86 | 1,751,364 | -0.08(-0.17%) |
Oct 16, 2023 | 45.93 | 45.94 | 45.87 | 45.94 | 672,567 | -0.06(-0.13%) |
Oct 13, 2023 | 45.91 | 46.00 | 45.90 | 46.00 | 326,850 | +0.07(+0.15%) |
Oct 12, 2023 | 45.95 | 46.03 | 45.90 | 45.93 | 944,882 | -0.08(-0.17%) |
Oct 11, 2023 | 45.96 | 46.07 | 45.90 | 46.01 | 1,168,178 | +0.08(+0.17%) |
Oct 10, 2023 | 45.81 | 45.93 | 45.79 | 45.93 | 498,236 | +0.10(+0.22%) |
Oct 09, 2023 | 45.77 | 45.85 | 45.74 | 45.83 | 416,251 | +0.11(+0.24%) |
Oct 06, 2023 | 45.69 | 45.74 | 45.64 | 45.72 | 322,846 | -0.11(-0.24%) |
Oct 05, 2023 | 45.74 | 45.83 | 45.74 | 45.83 | 340,574 | +0.09(+0.20%) |
Oct 04, 2023 | 45.74 | 45.81 | 45.69 | 45.74 | 692,267 | +0.01(+0.02%) |
Oct 03, 2023 | 45.67 | 45.84 | 45.67 | 45.73 | 796,615 | +0.03(+0.06%) |
Oct 02, 2023 | 45.74 | 45.82 | 45.70 | 45.70 | 740,637 | -0.06(-0.12%) |
Sep 29, 2023 | 45.79 | 45.89 | 45.76 | 45.76 | 1,605,264 | +0.04(+0.09%) |
Sep 28, 2023 | 45.78 | 45.87 | 45.72 | 45.72 | 567,862 | -0.11(-0.24%) |
Sep 27, 2023 | 45.94 | 45.97 | 45.79 | 45.82 | 395,710 | -0.07(-0.15%) |
Sep 26, 2023 | 45.95 | 45.99 | 45.89 | 45.89 | 603,914 | -0.02(-0.04%) |
Sep 25, 2023 | 46.04 | 45.94 | 45.91 | 45.91 | 413,344 | -0.19(-0.41%) |
Sep 22, 2023 | 46.10 | 46.18 | 46.05 | 46.10 | 345,299 | +0.02(+0.04%) |
Sep 21, 2023 | 46.18 | 46.20 | 46.08 | 46.08 | 431,505 | -0.14(-0.30%) |
Sep 20, 2023 | 46.26 | 46.31 | 46.22 | 46.22 | 554,542 | -0.05(-0.11%) |
Sep 19, 2023 | 46.28 | 46.28 | 46.25 | 46.27 | 199,709 | -0.01(-0.02%) |
Sep 18, 2023 | 46.31 | 46.35 | 46.27 | 46.28 | 275,623 | +0.00(+0.00%) |
Sep 15, 2023 | 46.30 | 46.31 | 46.26 | 46.28 | 242,390 | -0.04(-0.09%) |
Sep 14, 2023 | 46.30 | 46.33 | 46.27 | 46.32 | 225,378 | +0.01(+0.02%) |
Sep 13, 2023 | 46.28 | 46.35 | 46.28 | 46.31 | 220,273 | +0.01(+0.02%) |
Sep 12, 2023 | 46.34 | 46.34 | 46.27 | 46.30 | 487,710 | -0.02(-0.04%) |
Sep 11, 2023 | 46.32 | 46.35 | 46.32 | 46.32 | 197,080 | +0.00(+0.00%) |
Sep 08, 2023 | 46.34 | 46.37 | 46.28 | 46.32 | 194,713 | -0.02(-0.04%) |
Sep 07, 2023 | 46.31 | 46.34 | 46.27 | 46.34 | 496,350 | +0.07(+0.15%) |
Sep 06, 2023 | 46.33 | 46.36 | 46.26 | 46.27 | 281,710 | -0.01(-0.02%) |
Sep 05, 2023 | 46.32 | 46.33 | 46.27 | 46.28 | 472,048 | -0.04(-0.09%) |
Sep 01, 2023 | 46.35 | 46.43 | 46.27 | 46.32 | 312,368 | +0.01(+0.01%) |
Aug 31, 2023 | 46.29 | 46.35 | 46.26 | 46.31 | 303,361 | +0.04(+0.09%) |
Aug 30, 2023 | 46.31 | 46.32 | 46.24 | 46.27 | 241,455 | -0.03(-0.06%) |
Aug 29, 2023 | 46.23 | 46.34 | 46.12 | 46.30 | 581,468 | +0.01(+0.02%) |
Aug 28, 2023 | 46.24 | 46.29 | 46.21 | 46.29 | 527,856 | +0.04(+0.09%) |
Aug 25, 2023 | 46.23 | 46.25 | 46.16 | 46.25 | 191,800 | +0.06(+0.13%) |
Aug 24, 2023 | 46.20 | 46.25 | 46.16 | 46.19 | 271,756 | -0.04(-0.09%) |
Aug 23, 2023 | 46.20 | 46.27 | 46.20 | 46.23 | 314,452 | +0.00(+0.00%) |
Aug 22, 2023 | 46.21 | 46.26 | 46.21 | 46.23 | 500,019 | +0.02(+0.04%) |
Aug 21, 2023 | 46.24 | 46.29 | 46.19 | 46.21 | 557,823 | -0.10(-0.21%) |
Aug 18, 2023 | 46.28 | 46.32 | 46.23 | 46.31 | 220,244 | +0.02(+0.04%) |
Aug 17, 2023 | 46.32 | 46.32 | 46.21 | 46.29 | 264,507 | +0.01(+0.02%) |
Aug 16, 2023 | 46.35 | 46.38 | 46.08 | 46.28 | 286,258 | -0.06(-0.13%) |
Aug 15, 2023 | 46.31 | 46.38 | 46.29 | 46.34 | 406,148 | +0.02(+0.04%) |
Aug 14, 2023 | 46.35 | 46.35 | 46.27 | 46.32 | 248,714 | +0.02(+0.04%) |
Aug 11, 2023 | 46.27 | 46.32 | 46.24 | 46.30 | 528,726 | -0.02(-0.04%) |
Aug 10, 2023 | 46.35 | 46.39 | 46.28 | 46.32 | 348,497 | -0.02(-0.04%) |
Aug 09, 2023 | 46.28 | 46.35 | 46.09 | 46.34 | 627,733 | +0.09(+0.19%) |
Aug 08, 2023 | 46.27 | 46.34 | 46.23 | 46.25 | 335,332 | -0.02(-0.04%) |
Aug 07, 2023 | 46.23 | 46.29 | 46.21 | 46.27 | 554,198 | -0.02(-0.04%) |
Aug 04, 2023 | 46.23 | 46.29 | 46.08 | 46.29 | 295,073 | +0.07(+0.15%) |
Aug 03, 2023 | 46.18 | 46.23 | 46.16 | 46.22 | 452,756 | -0.08(-0.17%) |
Aug 02, 2023 | 46.33 | 46.35 | 46.27 | 46.30 | 364,233 | -0.08(-0.17%) |
Aug 01, 2023 | 46.38 | 46.51 | 46.34 | 46.38 | 483,550 | -0.03(-0.06%) |
Jul 31, 2023 | 46.44 | 46.46 | 46.38 | 46.41 | 310,222 | -0.05(-0.11%) |
Jul 28, 2023 | 46.47 | 46.53 | 46.41 | 46.46 | 575,837 | -0.01(-0.02%) |
Jul 27, 2023 | 46.53 | 46.54 | 46.47 | 46.47 | 605,375 | -0.06(-0.13%) |
Jul 26, 2023 | 46.58 | 46.59 | 46.47 | 46.53 | 1,309,553 | -0.12(-0.25%) |
Jul 25, 2023 | 46.59 | 46.65 | 46.52 | 46.65 | 545,794 | +0.00(+0.00%) |
Jul 24, 2023 | 46.59 | 46.66 | 46.57 | 46.65 | 222,212 | +0.06(+0.13%) |
Jul 21, 2023 | 46.62 | 46.65 | 46.57 | 46.59 | 526,130 | +0.01(+0.02%) |
Jul 20, 2023 | 46.60 | 46.67 | 46.55 | 46.58 | 1,458,731 | -0.03(-0.06%) |
Jul 19, 2023 | 46.56 | 46.61 | 46.55 | 46.61 | 2,284,563 | +0.09(+0.19%) |
Jul 18, 2023 | 46.53 | 46.61 | 46.50 | 46.52 | 643,983 | -0.03(-0.06%) |
Jul 17, 2023 | 46.50 | 46.55 | 46.50 | 46.55 | 216,836 | +0.01(+0.02%) |
Jul 14, 2023 | 46.51 | 46.54 | 46.44 | 46.54 | 315,247 | +0.03(+0.06%) |
Jul 13, 2023 | 46.47 | 46.52 | 46.47 | 46.51 | 435,333 | +0.12(+0.26%) |
Jul 12, 2023 | 46.42 | 46.47 | 46.38 | 46.39 | 358,822 | -0.04(-0.09%) |
Jul 11, 2023 | 46.39 | 46.43 | 46.35 | 46.43 | 299,345 | +0.08(+0.17%) |
Jul 10, 2023 | 46.34 | 46.41 | 46.34 | 46.35 | 302,932 | -0.03(-0.06%) |
Jul 07, 2023 | 46.37 | 46.39 | 46.34 | 46.38 | 195,989 | +0.01(+0.02%) |
Jul 06, 2023 | 46.39 | 46.40 | 46.29 | 46.37 | 338,034 | +0.00(+0.00%) |
Jul 05, 2023 | 46.41 | 46.44 | 46.36 | 46.37 | 418,808 | +0.00(+0.00%) |
Jul 03, 2023 | 46.42 | 46.42 | 46.37 | 46.37 | 162,293 | -0.06(-0.14%) |
Jun 30, 2023 | 46.36 | 46.44 | 46.36 | 46.44 | 201,978 | +0.08(+0.17%) |
Jun 29, 2023 | 46.42 | 46.43 | 46.33 | 46.36 | 391,620 | -0.13(-0.28%) |
Jun 28, 2023 | 46.40 | 46.48 | 46.39 | 46.48 | 333,617 | +0.11(+0.23%) |
Jun 27, 2023 | 46.44 | 46.46 | 46.36 | 46.38 | 943,356 | +0.00(+0.00%) |
Jun 26, 2023 | 46.40 | 46.40 | 46.37 | 46.38 | 469,329 | -0.05(-0.11%) |
Jun 23, 2023 | 46.43 | 46.43 | 46.32 | 46.43 | 798,029 | +0.11(+0.23%) |
Jun 22, 2023 | 46.34 | 46.35 | 46.31 | 46.32 | 309,048 | +0.01(+0.02%) |
Jun 21, 2023 | 46.33 | 46.37 | 46.31 | 46.31 | 1,040,738 | -0.01(-0.02%) |
Jun 20, 2023 | 46.35 | 46.35 | 46.30 | 46.32 | 679,047 | +0.01(+0.02%) |
Jun 16, 2023 | 46.32 | 46.34 | 46.27 | 46.31 | 372,156 | +0.04(+0.09%) |
Jun 15, 2023 | 46.31 | 46.33 | 46.27 | 46.27 | 247,823 | -0.05(-0.11%) |
Jun 14, 2023 | 46.28 | 46.34 | 46.21 | 46.32 | 320,874 | +0.08(+0.17%) |
Jun 13, 2023 | 46.27 | 46.33 | 46.21 | 46.24 | 398,358 | +0.02(+0.04%) |
Jun 12, 2023 | 46.27 | 46.28 | 46.22 | 46.22 | 327,095 | -0.02(-0.04%) |
Jun 09, 2023 | 46.26 | 46.29 | 46.21 | 46.24 | 2,036,622 | -0.03(-0.06%) |
Jun 08, 2023 | 46.26 | 46.29 | 46.21 | 46.27 | 209,055 | +0.08(+0.17%) |
Jun 07, 2023 | 46.24 | 46.30 | 46.19 | 46.19 | 238,722 | -0.05(-0.11%) |
Jun 06, 2023 | 46.25 | 46.26 | 46.18 | 46.24 | 734,340 | +0.07(+0.15%) |
Jun 05, 2023 | 46.19 | 46.21 | 46.13 | 46.17 | 383,466 | -0.04(-0.09%) |
Jun 02, 2023 | 46.21 | 46.21 | 46.12 | 46.21 | 426,365 | +0.03(+0.06%) |