Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.10 | 44.17 | 44.05 | 44.11 | 990,369 | +0.12(+0.27%) |
May 30, 2024 | 43.89 | 44.02 | 43.89 | 43.99 | 354,565 | +0.22(+0.50%) |
May 29, 2024 | 43.79 | 43.79 | 43.66 | 43.77 | 195,709 | -0.13(-0.29%) |
May 28, 2024 | 44.19 | 44.19 | 43.85 | 43.90 | 199,001 | -0.19(-0.43%) |
May 24, 2024 | 44.02 | 44.12 | 43.97 | 44.09 | 243,104 | +0.04(+0.09%) |
May 23, 2024 | 44.24 | 44.25 | 43.97 | 44.05 | 247,688 | -0.16(-0.36%) |
May 22, 2024 | 44.20 | 44.30 | 44.13 | 44.21 | 314,358 | -0.09(-0.20%) |
May 21, 2024 | 44.31 | 44.34 | 44.27 | 44.30 | 361,849 | +0.11(+0.25%) |
May 20, 2024 | 44.20 | 44.23 | 44.17 | 44.19 | 153,199 | -0.06(-0.13%) |
May 17, 2024 | 44.32 | 44.40 | 44.25 | 44.25 | 421,211 | -0.20(-0.45%) |
May 16, 2024 | 44.62 | 44.65 | 44.44 | 44.45 | 485,052 | -0.17(-0.38%) |
May 15, 2024 | 44.52 | 44.62 | 44.45 | 44.62 | 320,881 | +0.42(+0.95%) |
May 14, 2024 | 44.12 | 44.27 | 44.12 | 44.20 | 296,334 | +0.10(+0.23%) |
May 13, 2024 | 44.14 | 44.17 | 44.09 | 44.10 | 451,248 | +0.16(+0.36%) |
May 10, 2024 | 44.01 | 44.01 | 43.90 | 43.94 | 331,835 | -0.19(-0.43%) |
May 09, 2024 | 43.92 | 44.15 | 43.89 | 44.13 | 359,377 | +0.17(+0.38%) |
May 08, 2024 | 44.00 | 44.02 | 43.93 | 43.96 | 332,636 | -0.09(-0.20%) |
May 07, 2024 | 44.08 | 44.16 | 44.00 | 44.05 | 548,363 | +0.22(+0.50%) |
May 06, 2024 | 43.86 | 43.92 | 43.80 | 43.83 | 342,020 | -0.05(-0.11%) |
May 03, 2024 | 44.00 | 44.00 | 43.76 | 43.88 | 378,088 | +0.27(+0.62%) |
May 02, 2024 | 43.36 | 43.63 | 43.32 | 43.61 | 661,444 | +0.17(+0.39%) |
May 01, 2024 | 43.33 | 43.57 | 43.21 | 43.44 | 686,425 | +0.23(+0.53%) |
Apr 30, 2024 | 43.26 | 43.33 | 43.17 | 43.21 | 325,819 | -0.22(-0.50%) |
Apr 29, 2024 | 43.48 | 43.52 | 43.41 | 43.43 | 684,094 | +0.07(+0.16%) |
Apr 26, 2024 | 43.32 | 43.38 | 43.31 | 43.36 | 393,545 | +0.13(+0.30%) |
Apr 25, 2024 | 43.13 | 43.23 | 43.07 | 43.23 | 303,073 | -0.10(-0.23%) |
Apr 24, 2024 | 43.37 | 43.37 | 43.25 | 43.33 | 315,266 | -0.15(-0.34%) |
Apr 23, 2024 | 43.33 | 43.59 | 43.27 | 43.48 | 514,484 | +0.14(+0.32%) |
Apr 22, 2024 | 43.35 | 43.40 | 43.28 | 43.34 | 355,708 | +0.02(+0.05%) |
Apr 19, 2024 | 43.36 | 43.37 | 43.27 | 43.32 | 281,973 | +0.03(+0.07%) |
Apr 18, 2024 | 43.45 | 43.47 | 43.23 | 43.29 | 392,507 | -0.16(-0.37%) |
Apr 17, 2024 | 43.34 | 43.48 | 43.23 | 43.45 | 1,410,761 | +0.28(+0.64%) |
Apr 16, 2024 | 43.21 | 43.24 | 43.08 | 43.17 | 894,746 | -0.18(-0.41%) |
Apr 15, 2024 | 43.44 | 43.44 | 43.25 | 43.35 | 286,004 | -0.36(-0.82%) |
Apr 12, 2024 | 43.80 | 43.82 | 43.69 | 43.71 | 321,895 | +0.11(+0.25%) |
Apr 11, 2024 | 43.70 | 43.72 | 43.45 | 43.60 | 475,660 | +0.02(+0.05%) |
Apr 10, 2024 | 43.78 | 43.84 | 43.54 | 43.58 | 517,676 | -0.64(-1.46%) |
Apr 09, 2024 | 44.18 | 44.22 | 44.16 | 44.22 | 697,305 | +0.16(+0.36%) |
Apr 08, 2024 | 44.06 | 44.08 | 43.97 | 44.06 | 302,637 | -0.03(-0.07%) |
Apr 05, 2024 | 44.19 | 44.29 | 44.08 | 44.09 | 257,465 | -0.30(-0.67%) |
Apr 04, 2024 | 44.36 | 44.41 | 44.26 | 44.39 | 287,931 | +0.13(+0.29%) |
Apr 03, 2024 | 44.13 | 44.28 | 44.03 | 44.26 | 305,255 | +0.00(+0.00%) |
Apr 02, 2024 | 44.08 | 44.27 | 44.04 | 44.26 | 324,597 | +0.02(+0.04%) |
Apr 01, 2024 | 44.34 | 44.34 | 44.11 | 44.24 | 1,043,082 | -0.27(-0.61%) |
Mar 28, 2024 | 44.55 | 44.48 | 44.46 | 44.52 | 327,500 | -0.17(-0.38%) |
Mar 27, 2024 | 44.57 | 44.69 | 44.57 | 44.68 | 405,802 | +0.09(+0.20%) |
Mar 26, 2024 | 44.49 | 44.60 | 44.46 | 44.60 | 236,743 | +0.14(+0.31%) |
Mar 25, 2024 | 44.48 | 44.49 | 44.41 | 44.46 | 218,422 | -0.04(-0.09%) |
Mar 22, 2024 | 44.57 | 44.59 | 44.47 | 44.50 | 327,415 | +0.14(+0.31%) |
Mar 21, 2024 | 44.48 | 44.48 | 44.29 | 44.36 | 321,887 | +0.02(+0.04%) |
Mar 20, 2024 | 44.23 | 44.43 | 44.21 | 44.34 | 260,096 | +0.13(+0.29%) |
Mar 19, 2024 | 44.16 | 44.26 | 44.14 | 44.21 | 253,634 | +0.15(+0.34%) |
Mar 18, 2024 | 44.04 | 44.08 | 43.97 | 44.06 | 421,917 | -0.07(-0.16%) |
Mar 15, 2024 | 44.18 | 44.18 | 44.06 | 44.13 | 294,992 | +0.00(+0.00%) |
Mar 14, 2024 | 44.34 | 44.34 | 44.12 | 44.13 | 351,695 | -0.39(-0.89%) |
Mar 13, 2024 | 44.54 | 44.57 | 44.50 | 44.53 | 255,875 | -0.06(-0.13%) |
Mar 12, 2024 | 44.63 | 44.63 | 44.51 | 44.59 | 268,778 | -0.12(-0.26%) |
Mar 11, 2024 | 44.78 | 44.78 | 44.62 | 44.70 | 304,350 | -0.06(-0.13%) |
Mar 08, 2024 | 44.80 | 44.81 | 44.68 | 44.76 | 383,107 | +0.12(+0.27%) |
Mar 07, 2024 | 44.63 | 44.64 | 44.50 | 44.64 | 333,294 | +0.12(+0.27%) |
Mar 06, 2024 | 44.55 | 44.63 | 44.48 | 44.53 | 484,632 | +0.04(+0.09%) |
Mar 05, 2024 | 44.35 | 44.50 | 44.29 | 44.49 | 337,574 | +0.34(+0.76%) |
Mar 04, 2024 | 44.17 | 44.22 | 44.13 | 44.15 | 376,326 | -0.15(-0.33%) |
Mar 01, 2024 | 44.02 | 44.34 | 43.92 | 44.30 | 2,145,423 | +0.22(+0.49%) |
Feb 29, 2024 | 44.07 | 44.21 | 44.02 | 44.08 | 328,464 | +0.09(+0.20%) |
Feb 28, 2024 | 43.88 | 43.99 | 43.85 | 43.99 | 370,438 | +0.16(+0.36%) |
Feb 27, 2024 | 43.90 | 43.95 | 43.78 | 43.84 | 479,896 | -0.10(-0.22%) |
Feb 26, 2024 | 44.02 | 44.03 | 43.79 | 43.93 | 361,469 | -0.13(-0.29%) |
Feb 23, 2024 | 43.91 | 44.08 | 43.85 | 44.06 | 265,931 | +0.24(+0.54%) |
Feb 22, 2024 | 43.65 | 43.87 | 43.64 | 43.83 | 411,500 | +0.00(+0.00%) |
Feb 21, 2024 | 44.06 | 44.06 | 43.79 | 43.83 | 356,106 | -0.16(-0.36%) |
Feb 20, 2024 | 44.08 | 44.11 | 43.98 | 43.98 | 529,996 | -0.04(-0.09%) |
Feb 16, 2024 | 44.02 | 44.03 | 43.88 | 44.02 | 326,496 | -0.16(-0.36%) |
Feb 15, 2024 | 44.22 | 44.23 | 44.03 | 44.18 | 528,237 | +0.17(+0.38%) |
Feb 14, 2024 | 43.81 | 44.02 | 43.78 | 44.01 | 455,401 | +0.22(+0.49%) |
Feb 13, 2024 | 44.05 | 44.05 | 43.78 | 43.80 | 567,152 | -0.47(-1.07%) |
Feb 12, 2024 | 44.39 | 44.39 | 44.24 | 44.27 | 431,467 | -0.06(-0.13%) |
Feb 09, 2024 | 44.34 | 44.34 | 44.20 | 44.33 | 610,845 | -0.02(-0.04%) |
Feb 08, 2024 | 44.42 | 44.42 | 44.24 | 44.35 | 480,559 | -0.09(-0.20%) |
Feb 07, 2024 | 44.51 | 44.62 | 44.41 | 44.44 | 446,280 | -0.12(-0.26%) |
Feb 06, 2024 | 44.41 | 44.59 | 44.35 | 44.55 | 557,603 | +0.29(+0.64%) |
Feb 05, 2024 | 44.45 | 44.45 | 44.15 | 44.27 | 381,930 | -0.39(-0.88%) |
Feb 02, 2024 | 44.80 | 44.80 | 44.55 | 44.66 | 486,630 | -0.44(-0.98%) |
Feb 01, 2024 | 45.21 | 45.26 | 45.03 | 45.10 | 516,778 | +0.22(+0.49%) |
Jan 31, 2024 | 45.00 | 45.00 | 44.79 | 44.88 | 429,121 | +0.17(+0.37%) |
Jan 30, 2024 | 44.72 | 44.74 | 44.54 | 44.72 | 328,367 | +0.07(+0.15%) |
Jan 29, 2024 | 44.60 | 44.65 | 44.50 | 44.65 | 403,580 | +0.23(+0.53%) |
Jan 26, 2024 | 44.55 | 44.55 | 44.36 | 44.42 | 724,452 | -0.07(-0.15%) |
Jan 25, 2024 | 44.42 | 44.48 | 44.31 | 44.48 | 257,272 | +0.25(+0.58%) |
Jan 24, 2024 | 44.50 | 44.53 | 44.20 | 44.23 | 348,103 | -0.11(-0.24%) |
Jan 23, 2024 | 44.42 | 44.43 | 44.25 | 44.34 | 487,072 | -0.11(-0.24%) |
Jan 22, 2024 | 44.58 | 44.58 | 44.41 | 44.44 | 263,718 | +0.06(+0.13%) |
Jan 19, 2024 | 44.39 | 44.39 | 44.25 | 44.39 | 523,844 | -0.01(-0.02%) |
Jan 18, 2024 | 44.47 | 44.47 | 44.30 | 44.40 | 504,899 | -0.05(-0.11%) |
Jan 17, 2024 | 44.56 | 44.56 | 44.34 | 44.44 | 411,747 | -0.17(-0.37%) |
Jan 16, 2024 | 44.88 | 44.88 | 44.51 | 44.61 | 258,553 | -0.37(-0.83%) |
Jan 12, 2024 | 45.00 | 45.12 | 44.90 | 44.98 | 285,378 | +0.14(+0.31%) |
Jan 11, 2024 | 44.64 | 44.87 | 44.59 | 44.85 | 382,765 | +0.28(+0.64%) |
Jan 10, 2024 | 44.79 | 44.79 | 44.53 | 44.56 | 385,973 | -0.06(-0.13%) |
Jan 09, 2024 | 44.75 | 44.75 | 44.59 | 44.62 | 314,049 | -0.02(-0.04%) |
Jan 08, 2024 | 44.62 | 44.75 | 44.53 | 44.64 | 495,292 | +0.21(+0.46%) |
Jan 05, 2024 | 44.33 | 44.68 | 44.33 | 44.43 | 473,013 | -0.08(-0.18%) |
Jan 04, 2024 | 44.69 | 44.69 | 44.50 | 44.51 | 497,762 | -0.33(-0.74%) |
Jan 03, 2024 | 44.67 | 44.85 | 44.48 | 44.85 | 2,417,547 | +0.15(+0.33%) |
Jan 02, 2024 | 44.88 | 44.88 | 44.67 | 44.70 | 617,580 | -0.27(-0.61%) |
Dec 29, 2023 | 44.90 | 45.04 | 44.87 | 44.97 | 256,390 | -0.01(-0.02%) |
Dec 28, 2023 | 45.14 | 45.14 | 44.95 | 44.98 | 379,488 | -0.20(-0.43%) |
Dec 27, 2023 | 45.17 | 45.18 | 44.98 | 45.18 | 299,978 | +0.28(+0.63%) |
Dec 26, 2023 | 44.88 | 44.92 | 44.80 | 44.89 | 431,411 | +0.12(+0.26%) |
Dec 22, 2023 | 44.97 | 44.97 | 44.71 | 44.78 | 602,492 | +0.02(+0.04%) |
Dec 21, 2023 | 44.88 | 44.88 | 44.65 | 44.76 | 341,653 | +0.03(+0.07%) |
Dec 20, 2023 | 44.63 | 44.73 | 44.55 | 44.73 | 355,963 | +0.20(+0.44%) |
Dec 19, 2023 | 44.55 | 44.56 | 44.45 | 44.54 | 270,203 | +0.10(+0.22%) |
Dec 18, 2023 | 44.56 | 44.56 | 44.35 | 44.44 | 717,459 | -0.15(-0.33%) |
Dec 15, 2023 | 44.77 | 44.77 | 44.48 | 44.58 | 276,684 | -0.16(-0.35%) |
Dec 14, 2023 | 44.82 | 44.84 | 44.63 | 44.74 | 603,580 | +0.38(+0.86%) |
Dec 13, 2023 | 43.90 | 44.41 | 43.81 | 44.36 | 448,565 | +0.56(+1.27%) |
Dec 12, 2023 | 43.81 | 43.84 | 43.66 | 43.80 | 612,317 | +0.07(+0.16%) |
Dec 11, 2023 | 43.79 | 43.79 | 43.56 | 43.74 | 1,356,442 | +0.08(+0.18%) |
Dec 08, 2023 | 43.75 | 43.75 | 43.48 | 43.66 | 363,484 | -0.16(-0.36%) |
Dec 07, 2023 | 43.78 | 43.90 | 43.68 | 43.81 | 695,189 | +0.06(+0.13%) |
Dec 06, 2023 | 43.82 | 43.84 | 43.66 | 43.76 | 899,626 | +0.12(+0.27%) |
Dec 05, 2023 | 43.64 | 43.75 | 43.56 | 43.64 | 468,295 | +0.19(+0.43%) |
Dec 04, 2023 | 43.53 | 43.53 | 43.32 | 43.45 | 515,620 | -0.11(-0.25%) |
Dec 01, 2023 | 43.07 | 43.58 | 43.07 | 43.56 | 499,390 | +0.45(+1.04%) |
Nov 30, 2023 | 43.06 | 43.20 | 43.05 | 43.11 | 526,440 | -0.16(-0.36%) |
Nov 29, 2023 | 43.21 | 43.35 | 43.18 | 43.27 | 9,666,602 | +0.23(+0.54%) |
Nov 28, 2023 | 42.82 | 43.05 | 42.69 | 43.03 | 16,222,374 | +0.19(+0.45%) |
Nov 27, 2023 | 42.70 | 42.84 | 42.58 | 42.84 | 6,527,684 | +0.35(+0.82%) |
Nov 24, 2023 | 42.63 | 42.63 | 42.45 | 42.49 | 149,003 | -0.30(-0.70%) |
Nov 22, 2023 | 42.86 | 42.92 | 42.69 | 42.79 | 303,530 | +0.05(+0.11%) |
Nov 21, 2023 | 42.74 | 42.82 | 42.66 | 42.74 | 302,492 | +0.06(+0.14%) |
Nov 20, 2023 | 42.66 | 42.70 | 42.51 | 42.69 | 562,791 | +0.03(+0.07%) |
Nov 17, 2023 | 42.67 | 42.70 | 42.45 | 42.66 | 432,624 | +0.12(+0.27%) |
Nov 16, 2023 | 42.37 | 42.59 | 42.37 | 42.54 | 605,079 | +0.27(+0.64%) |
Nov 15, 2023 | 42.35 | 42.35 | 42.22 | 42.27 | 445,965 | -0.28(-0.66%) |
Nov 14, 2023 | 42.59 | 42.62 | 42.42 | 42.55 | 178,697 | +0.62(+1.48%) |
Nov 13, 2023 | 41.74 | 41.93 | 41.60 | 41.93 | 659,018 | +0.01(+0.02%) |
Nov 10, 2023 | 42.10 | 42.10 | 41.86 | 41.92 | 395,639 | +0.11(+0.26%) |
Nov 09, 2023 | 42.27 | 42.27 | 41.79 | 41.81 | 301,816 | -0.43(-1.01%) |
Nov 08, 2023 | 42.19 | 42.31 | 42.09 | 42.24 | 306,723 | +0.14(+0.32%) |
Nov 07, 2023 | 41.79 | 42.16 | 41.79 | 42.10 | 774,017 | +0.29(+0.70%) |
Nov 06, 2023 | 41.82 | 41.86 | 41.75 | 41.81 | 294,922 | -0.24(-0.58%) |
Nov 03, 2023 | 42.25 | 42.30 | 42.01 | 42.05 | 742,631 | +0.40(+0.96%) |
Nov 02, 2023 | 41.84 | 41.84 | 41.54 | 41.66 | 382,136 | +0.35(+0.85%) |
Nov 01, 2023 | 40.96 | 41.35 | 40.90 | 41.31 | 510,356 | +0.50(+1.22%) |
Oct 31, 2023 | 40.88 | 40.88 | 40.76 | 40.81 | 263,702 | +0.04(+0.09%) |
Oct 30, 2023 | 40.80 | 40.81 | 40.62 | 40.77 | 458,422 | -0.13(-0.31%) |
Oct 27, 2023 | 40.88 | 40.92 | 40.78 | 40.90 | 722,941 | +0.06(+0.14%) |
Oct 26, 2023 | 40.59 | 40.88 | 40.56 | 40.84 | 385,465 | +0.35(+0.86%) |
Oct 25, 2023 | 40.74 | 40.74 | 40.47 | 40.49 | 713,676 | -0.36(-0.88%) |
Oct 24, 2023 | 40.70 | 40.87 | 40.60 | 40.85 | 295,366 | +0.17(+0.43%) |
Oct 23, 2023 | 40.35 | 40.72 | 40.18 | 40.67 | 1,058,382 | +0.14(+0.36%) |
Oct 20, 2023 | 40.64 | 40.71 | 40.48 | 40.53 | 345,682 | +0.10(+0.24%) |
Oct 19, 2023 | 40.50 | 40.62 | 40.37 | 40.43 | 904,357 | -0.17(-0.43%) |
Oct 18, 2023 | 40.78 | 40.81 | 40.53 | 40.61 | 367,516 | -0.26(-0.64%) |
Oct 17, 2023 | 40.86 | 40.97 | 40.76 | 40.87 | 341,748 | -0.34(-0.82%) |
Oct 16, 2023 | 41.49 | 41.49 | 41.17 | 41.21 | 673,186 | -0.26(-0.63%) |
Oct 13, 2023 | 41.59 | 41.59 | 41.40 | 41.47 | 450,555 | +0.16(+0.40%) |
Oct 12, 2023 | 41.74 | 41.74 | 41.25 | 41.30 | 785,825 | -0.41(-0.97%) |
Oct 11, 2023 | 41.60 | 41.78 | 41.60 | 41.71 | 355,589 | +0.15(+0.35%) |
Oct 10, 2023 | 41.61 | 41.71 | 41.48 | 41.56 | 386,491 | -0.10(-0.23%) |
Oct 09, 2023 | 41.41 | 41.66 | 41.41 | 41.66 | 193,435 | +0.48(+1.17%) |
Oct 06, 2023 | 41.24 | 41.29 | 41.02 | 41.18 | 225,488 | -0.19(-0.47%) |
Oct 05, 2023 | 41.42 | 41.42 | 41.28 | 41.37 | 317,615 | +0.10(+0.23%) |
Oct 04, 2023 | 41.15 | 41.28 | 40.95 | 41.27 | 567,152 | +0.35(+0.85%) |
Oct 03, 2023 | 41.30 | 41.31 | 40.90 | 40.93 | 991,082 | -0.43(-1.05%) |
Oct 02, 2023 | 41.60 | 41.60 | 41.32 | 41.36 | 2,410,354 | -0.42(-1.00%) |
Sep 29, 2023 | 42.16 | 42.16 | 41.73 | 41.78 | 126,317 | -0.05(-0.12%) |
Sep 28, 2023 | 41.67 | 41.84 | 41.49 | 41.83 | 799,019 | +0.17(+0.42%) |
Sep 27, 2023 | 42.05 | 42.05 | 41.52 | 41.65 | 462,907 | -0.25(-0.60%) |
Sep 26, 2023 | 41.94 | 42.04 | 41.84 | 41.90 | 447,296 | -0.02(-0.05%) |
Sep 25, 2023 | 42.24 | 42.08 | 41.92 | 41.92 | 285,428 | -0.45(-1.07%) |
Sep 22, 2023 | 42.13 | 42.39 | 42.13 | 42.37 | 275,844 | +0.24(+0.57%) |
Sep 21, 2023 | 42.34 | 42.34 | 42.12 | 42.13 | 637,315 | -0.39(-0.93%) |
Sep 20, 2023 | 42.69 | 42.70 | 42.48 | 42.53 | 455,418 | +0.00(+0.00%) |
Sep 19, 2023 | 42.56 | 42.69 | 42.53 | 42.53 | 537,963 | -0.17(-0.41%) |
Sep 18, 2023 | 42.61 | 42.71 | 42.53 | 42.70 | 263,077 | +0.03(+0.07%) |
Sep 15, 2023 | 42.84 | 42.84 | 42.64 | 42.67 | 335,431 | -0.10(-0.22%) |
Sep 14, 2023 | 42.84 | 42.92 | 42.74 | 42.77 | 286,630 | -0.08(-0.18%) |
Sep 13, 2023 | 42.75 | 42.87 | 42.66 | 42.85 | 315,146 | +0.07(+0.16%) |
Sep 12, 2023 | 42.80 | 42.80 | 42.63 | 42.78 | 305,711 | +0.10(+0.23%) |
Sep 11, 2023 | 42.78 | 42.78 | 42.61 | 42.68 | 136,197 | -0.08(-0.18%) |
Sep 08, 2023 | 42.78 | 42.80 | 42.67 | 42.76 | 416,271 | +0.08(+0.18%) |
Sep 07, 2023 | 42.66 | 42.70 | 42.56 | 42.68 | 354,114 | +0.14(+0.34%) |
Sep 06, 2023 | 42.68 | 42.68 | 42.45 | 42.54 | 489,557 | -0.08(-0.18%) |
Sep 05, 2023 | 42.89 | 42.89 | 42.59 | 42.61 | 486,429 | -0.31(-0.72%) |
Sep 01, 2023 | 43.17 | 43.17 | 42.81 | 42.92 | 454,234 | -0.15(-0.35%) |
Aug 31, 2023 | 43.02 | 43.16 | 43.02 | 43.07 | 123,401 | +0.09(+0.20%) |
Aug 30, 2023 | 43.08 | 43.11 | 42.99 | 42.99 | 272,795 | -0.07(-0.16%) |
Aug 29, 2023 | 42.74 | 43.07 | 42.64 | 43.05 | 167,276 | +0.31(+0.72%) |
Aug 28, 2023 | 42.75 | 42.75 | 42.61 | 42.75 | 131,246 | +0.12(+0.27%) |
Aug 25, 2023 | 42.62 | 42.65 | 42.49 | 42.63 | 151,686 | +0.03(+0.07%) |
Aug 24, 2023 | 42.71 | 42.71 | 42.55 | 42.60 | 121,273 | -0.15(-0.36%) |
Aug 23, 2023 | 42.56 | 42.76 | 42.56 | 42.76 | 256,183 | +0.48(+1.13%) |
Aug 22, 2023 | 42.32 | 42.37 | 42.24 | 42.28 | 130,021 | -0.04(-0.09%) |
Aug 21, 2023 | 42.49 | 42.49 | 42.22 | 42.32 | 131,801 | -0.22(-0.52%) |
Aug 18, 2023 | 42.57 | 42.62 | 42.48 | 42.54 | 126,172 | +0.12(+0.27%) |
Aug 17, 2023 | 42.46 | 42.47 | 42.34 | 42.42 | 247,947 | -0.08(-0.18%) |
Aug 16, 2023 | 42.49 | 42.71 | 42.48 | 42.50 | 213,734 | -0.10(-0.23%) |
Aug 15, 2023 | 42.74 | 42.74 | 42.56 | 42.59 | 302,685 | -0.13(-0.31%) |
Aug 14, 2023 | 42.74 | 42.83 | 42.64 | 42.73 | 591,369 | -0.07(-0.16%) |
Aug 11, 2023 | 42.92 | 42.98 | 42.80 | 42.80 | 153,278 | -0.23(-0.53%) |
Aug 10, 2023 | 43.43 | 43.48 | 43.03 | 43.03 | 167,966 | -0.30(-0.69%) |
Aug 09, 2023 | 43.32 | 43.38 | 43.24 | 43.32 | 99,199 | +0.10(+0.22%) |
Aug 08, 2023 | 43.41 | 43.41 | 43.21 | 43.23 | 106,740 | +0.09(+0.20%) |
Aug 07, 2023 | 43.12 | 43.17 | 43.07 | 43.14 | 133,862 | +0.02(+0.04%) |
Aug 04, 2023 | 43.00 | 43.14 | 42.95 | 43.12 | 146,442 | +0.36(+0.85%) |
Aug 03, 2023 | 42.84 | 42.84 | 42.65 | 42.76 | 158,221 | -0.36(-0.84%) |
Aug 02, 2023 | 43.16 | 43.16 | 42.86 | 43.12 | 128,000 | -0.11(-0.24%) |
Aug 01, 2023 | 43.42 | 43.42 | 43.17 | 43.23 | 254,535 | -0.29(-0.67%) |
Jul 31, 2023 | 43.50 | 43.64 | 43.50 | 43.52 | 397,208 | +0.02(+0.04%) |
Jul 28, 2023 | 43.48 | 43.50 | 43.36 | 43.50 | 153,996 | +0.17(+0.40%) |
Jul 27, 2023 | 43.71 | 43.71 | 43.26 | 43.33 | 231,918 | -0.39(-0.90%) |
Jul 26, 2023 | 43.69 | 43.72 | 43.54 | 43.72 | 121,307 | +0.22(+0.51%) |
Jul 25, 2023 | 43.54 | 43.54 | 43.43 | 43.50 | 1,790,349 | -0.10(-0.22%) |
Jul 24, 2023 | 43.66 | 43.73 | 43.57 | 43.60 | 4,983,123 | -0.07(-0.15%) |
Jul 21, 2023 | 43.73 | 43.73 | 43.55 | 43.66 | 126,537 | +0.04(+0.09%) |
Jul 20, 2023 | 43.71 | 43.71 | 43.46 | 43.62 | 152,448 | -0.21(-0.48%) |
Jul 19, 2023 | 43.92 | 43.92 | 43.74 | 43.84 | 111,787 | +0.10(+0.22%) |
Jul 18, 2023 | 43.77 | 43.91 | 43.74 | 43.74 | 195,826 | -0.03(-0.07%) |
Jul 17, 2023 | 43.73 | 43.77 | 43.61 | 43.77 | 107,464 | +0.20(+0.46%) |
Jul 14, 2023 | 43.82 | 43.82 | 43.57 | 43.57 | 67,045 | -0.25(-0.57%) |
Jul 13, 2023 | 43.73 | 43.95 | 43.73 | 43.82 | 249,811 | +0.22(+0.50%) |
Jul 12, 2023 | 43.37 | 43.60 | 43.34 | 43.60 | 202,154 | +0.37(+0.86%) |
Jul 11, 2023 | 43.19 | 43.22 | 43.03 | 43.22 | 89,345 | +0.14(+0.33%) |
Jul 10, 2023 | 42.91 | 43.13 | 42.88 | 43.08 | 123,239 | +0.17(+0.40%) |
Jul 07, 2023 | 43.07 | 43.07 | 42.81 | 42.91 | 136,222 | -0.06(-0.13%) |
Jul 06, 2023 | 43.09 | 43.09 | 42.78 | 42.97 | 190,256 | -0.31(-0.71%) |
Jul 05, 2023 | 43.49 | 43.49 | 43.17 | 43.27 | 148,947 | -0.18(-0.42%) |
Jul 03, 2023 | 43.64 | 43.66 | 43.41 | 43.45 | 72,042 | -0.10(-0.23%) |
Jun 30, 2023 | 43.50 | 43.58 | 43.42 | 43.55 | 114,150 | -0.05(-0.11%) |
Jun 29, 2023 | 43.61 | 43.61 | 43.36 | 43.60 | 209,937 | -0.22(-0.50%) |
Jun 28, 2023 | 43.69 | 43.90 | 43.69 | 43.82 | 176,614 | +0.10(+0.24%) |
Jun 27, 2023 | 43.87 | 43.87 | 43.64 | 43.72 | 209,530 | -0.11(-0.26%) |
Jun 26, 2023 | 43.83 | 43.85 | 43.70 | 43.83 | 139,345 | +0.18(+0.41%) |
Jun 23, 2023 | 43.77 | 43.77 | 43.57 | 43.65 | 157,782 | +0.09(+0.20%) |
Jun 22, 2023 | 43.73 | 43.73 | 43.48 | 43.56 | 122,850 | -0.19(-0.43%) |
Jun 21, 2023 | 43.65 | 43.78 | 43.52 | 43.75 | 174,637 | +0.09(+0.20%) |
Jun 20, 2023 | 43.77 | 43.82 | 43.64 | 43.67 | 215,560 | -0.01(-0.02%) |
Jun 16, 2023 | 43.70 | 43.70 | 43.54 | 43.68 | 207,318 | -0.03(-0.07%) |
Jun 15, 2023 | 43.69 | 43.73 | 43.57 | 43.71 | 124,080 | +0.24(+0.55%) |
Jun 14, 2023 | 43.56 | 43.56 | 43.26 | 43.47 | 207,688 | +0.05(+0.11%) |
Jun 13, 2023 | 43.87 | 43.87 | 43.29 | 43.42 | 901,191 | -0.28(-0.63%) |
Jun 12, 2023 | 43.67 | 43.70 | 43.42 | 43.70 | 340,522 | +0.14(+0.33%) |
Jun 09, 2023 | 43.57 | 43.58 | 43.46 | 43.55 | 185,417 | -0.10(-0.22%) |
Jun 08, 2023 | 43.53 | 43.65 | 43.52 | 43.65 | 153,866 | +0.19(+0.44%) |
Jun 07, 2023 | 43.65 | 43.65 | 43.33 | 43.46 | 230,409 | -0.15(-0.35%) |
Jun 06, 2023 | 43.55 | 43.62 | 43.44 | 43.61 | 94,285 | +0.08(+0.18%) |
Jun 05, 2023 | 43.42 | 43.58 | 43.36 | 43.53 | 106,533 | -0.02(-0.04%) |
Jun 02, 2023 | 43.80 | 43.80 | 43.51 | 43.55 | 96,055 | -0.20(-0.45%) |