Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 45.97 | 46.03 | 45.92 | 46.03 | 249,631 | +0.06(+0.13%) |
May 23, 2024 | 46.16 | 46.16 | 45.93 | 45.97 | 325,023 | -0.14(-0.30%) |
May 22, 2024 | 46.08 | 46.17 | 46.08 | 46.11 | 600,118 | -0.08(-0.16%) |
May 21, 2024 | 46.19 | 46.20 | 46.14 | 46.19 | 494,113 | +0.12(+0.27%) |
May 20, 2024 | 46.06 | 46.11 | 46.06 | 46.06 | 396,388 | -0.05(-0.12%) |
May 17, 2024 | 46.16 | 46.19 | 46.09 | 46.12 | 331,703 | -0.09(-0.21%) |
May 16, 2024 | 46.30 | 46.30 | 46.19 | 46.21 | 368,544 | -0.06(-0.13%) |
May 15, 2024 | 46.21 | 46.30 | 46.15 | 46.27 | 308,080 | +0.30(+0.65%) |
May 14, 2024 | 45.95 | 46.00 | 45.90 | 45.97 | 408,598 | +0.11(+0.24%) |
May 13, 2024 | 45.91 | 45.92 | 45.84 | 45.86 | 241,690 | +0.05(+0.11%) |
May 10, 2024 | 45.87 | 45.87 | 45.78 | 45.81 | 233,775 | -0.09(-0.20%) |
May 09, 2024 | 45.79 | 45.94 | 45.77 | 45.90 | 600,969 | +0.07(+0.16%) |
May 08, 2024 | 45.85 | 45.87 | 45.81 | 45.83 | 310,325 | -0.07(-0.16%) |
May 07, 2024 | 45.93 | 46.41 | 45.88 | 45.90 | 322,215 | +0.10(+0.22%) |
May 06, 2024 | 45.77 | 45.84 | 45.75 | 45.80 | 282,114 | +0.04(+0.09%) |
May 03, 2024 | 45.82 | 45.82 | 45.64 | 45.76 | 349,419 | +0.23(+0.51%) |
May 02, 2024 | 45.33 | 45.53 | 45.29 | 45.53 | 215,941 | +0.20(+0.44%) |
May 01, 2024 | 45.29 | 45.44 | 45.19 | 45.33 | 264,766 | -0.06(-0.13%) |
Apr 30, 2024 | 45.44 | 45.48 | 45.36 | 45.39 | 231,364 | -0.16(-0.35%) |
Apr 29, 2024 | 45.52 | 45.57 | 45.47 | 45.55 | 219,285 | +0.14(+0.32%) |
Apr 26, 2024 | 45.41 | 45.45 | 45.38 | 45.41 | 379,147 | +0.09(+0.20%) |
Apr 25, 2024 | 45.25 | 45.32 | 45.19 | 45.31 | 246,728 | -0.16(-0.34%) |
Apr 24, 2024 | 45.48 | 45.48 | 45.38 | 45.47 | 401,558 | -0.09(-0.20%) |
Apr 23, 2024 | 45.47 | 45.65 | 45.40 | 45.56 | 302,111 | +0.08(+0.18%) |
Apr 22, 2024 | 45.42 | 45.49 | 45.40 | 45.48 | 331,013 | +0.05(+0.11%) |
Apr 19, 2024 | 45.50 | 45.50 | 45.37 | 45.43 | 239,391 | +0.06(+0.13%) |
Apr 18, 2024 | 45.52 | 45.52 | 45.33 | 45.37 | 240,227 | -0.14(-0.30%) |
Apr 17, 2024 | 45.43 | 45.51 | 45.34 | 45.51 | 214,319 | +0.23(+0.52%) |
Apr 16, 2024 | 45.27 | 45.32 | 45.19 | 45.27 | 285,353 | -0.16(-0.35%) |
Apr 15, 2024 | 45.56 | 45.56 | 45.34 | 45.43 | 511,188 | -0.26(-0.57%) |
Apr 12, 2024 | 45.73 | 45.77 | 45.69 | 45.69 | 210,979 | +0.13(+0.29%) |
Apr 11, 2024 | 45.68 | 45.70 | 45.51 | 45.56 | 280,432 | -0.06(-0.13%) |
Apr 10, 2024 | 45.85 | 45.85 | 45.58 | 45.62 | 294,721 | -0.52(-1.13%) |
Apr 09, 2024 | 46.09 | 46.17 | 46.07 | 46.14 | 316,396 | +0.17(+0.37%) |
Apr 08, 2024 | 45.95 | 46.01 | 45.91 | 45.97 | 714,190 | -0.05(-0.11%) |
Apr 05, 2024 | 46.05 | 46.14 | 46.02 | 46.02 | 258,569 | -0.20(-0.43%) |
Apr 04, 2024 | 46.25 | 46.25 | 46.12 | 46.22 | 424,578 | +0.09(+0.20%) |
Apr 03, 2024 | 45.96 | 46.13 | 45.91 | 46.13 | 248,687 | +0.03(+0.07%) |
Apr 02, 2024 | 45.99 | 46.10 | 45.94 | 46.10 | 283,082 | -0.05(-0.11%) |
Apr 01, 2024 | 46.35 | 46.35 | 46.11 | 46.15 | 325,833 | -0.50(-1.06%) |
Mar 28, 2024 | 46.65 | 46.71 | 46.59 | 46.65 | 420,830 | -0.03(-0.06%) |
Mar 27, 2024 | 46.64 | 46.70 | 46.55 | 46.67 | 185,905 | +0.12(+0.26%) |
Mar 26, 2024 | 46.54 | 46.57 | 46.45 | 46.55 | 1,124,075 | +0.05(+0.12%) |
Mar 25, 2024 | 46.53 | 46.53 | 46.47 | 46.50 | 263,315 | -0.07(-0.15%) |
Mar 22, 2024 | 46.58 | 46.61 | 46.54 | 46.57 | 540,481 | +0.14(+0.30%) |
Mar 21, 2024 | 46.47 | 46.50 | 46.37 | 46.43 | 743,490 | +0.05(+0.12%) |
Mar 20, 2024 | 46.34 | 46.42 | 46.26 | 46.38 | 337,802 | +0.08(+0.16%) |
Mar 19, 2024 | 46.27 | 46.34 | 46.23 | 46.30 | 289,258 | +0.12(+0.26%) |
Mar 18, 2024 | 46.22 | 46.23 | 46.15 | 46.18 | 257,058 | -0.05(-0.11%) |
Mar 15, 2024 | 46.24 | 46.26 | 46.17 | 46.23 | 233,502 | -0.01(-0.02%) |
Mar 14, 2024 | 46.40 | 46.40 | 46.23 | 46.24 | 1,066,207 | -0.30(-0.64%) |
Mar 13, 2024 | 46.56 | 46.58 | 46.51 | 46.54 | 369,891 | -0.04(-0.09%) |
Mar 12, 2024 | 46.62 | 46.62 | 46.53 | 46.58 | 327,092 | -0.08(-0.17%) |
Mar 11, 2024 | 46.72 | 46.74 | 46.66 | 46.66 | 387,009 | -0.07(-0.15%) |
Mar 08, 2024 | 46.75 | 47.01 | 46.69 | 46.73 | 292,267 | +0.09(+0.19%) |
Mar 07, 2024 | 46.68 | 46.70 | 46.58 | 46.64 | 1,186,231 | +0.03(+0.06%) |
Mar 06, 2024 | 46.58 | 46.67 | 46.54 | 46.61 | 275,702 | +0.11(+0.24%) |
Mar 05, 2024 | 46.47 | 46.57 | 46.41 | 46.50 | 300,626 | +0.23(+0.50%) |
Mar 04, 2024 | 46.31 | 46.31 | 46.23 | 46.27 | 295,911 | -0.07(-0.15%) |
Mar 01, 2024 | 46.25 | 46.36 | 46.03 | 46.34 | 252,070 | +0.00(+0.00%) |
Feb 29, 2024 | 46.32 | 46.40 | 46.29 | 46.34 | 305,584 | +0.10(+0.22%) |
Feb 28, 2024 | 46.20 | 46.26 | 46.16 | 46.24 | 481,834 | +0.09(+0.20%) |
Feb 27, 2024 | 46.24 | 46.25 | 46.15 | 46.15 | 257,995 | -0.09(-0.19%) |
Feb 26, 2024 | 46.32 | 46.32 | 46.17 | 46.24 | 282,855 | -0.07(-0.15%) |
Feb 23, 2024 | 46.17 | 46.34 | 46.15 | 46.31 | 420,441 | +0.19(+0.41%) |
Feb 22, 2024 | 46.14 | 46.18 | 46.06 | 46.12 | 289,349 | +0.03(+0.07%) |
Feb 21, 2024 | 46.27 | 46.28 | 46.08 | 46.09 | 405,069 | -0.13(-0.28%) |
Feb 20, 2024 | 46.24 | 46.29 | 46.20 | 46.22 | 351,696 | +0.05(+0.11%) |
Feb 16, 2024 | 46.10 | 46.18 | 46.06 | 46.17 | 465,692 | -0.10(-0.22%) |
Feb 15, 2024 | 46.34 | 46.37 | 46.22 | 46.27 | 979,321 | +0.08(+0.17%) |
Feb 14, 2024 | 46.07 | 46.24 | 46.04 | 46.19 | 905,018 | +0.19(+0.41%) |
Feb 13, 2024 | 46.16 | 46.17 | 45.98 | 46.00 | 442,642 | -0.40(-0.86%) |
Feb 12, 2024 | 46.46 | 46.76 | 46.37 | 46.40 | 380,608 | +0.00(+0.00%) |
Feb 09, 2024 | 46.41 | 46.42 | 46.35 | 46.40 | 580,281 | -0.03(-0.06%) |
Feb 08, 2024 | 46.46 | 46.48 | 46.39 | 46.43 | 1,117,067 | -0.12(-0.25%) |
Feb 07, 2024 | 46.55 | 46.66 | 46.51 | 46.55 | 539,033 | -0.05(-0.10%) |
Feb 06, 2024 | 46.46 | 46.64 | 46.42 | 46.59 | 260,897 | +0.21(+0.44%) |
Feb 05, 2024 | 46.50 | 46.51 | 46.35 | 46.38 | 400,990 | -0.36(-0.76%) |
Feb 02, 2024 | 46.80 | 46.83 | 46.65 | 46.74 | 440,550 | -0.44(-0.93%) |
Feb 01, 2024 | 47.10 | 47.27 | 47.04 | 47.18 | 316,483 | +0.05(+0.11%) |
Jan 31, 2024 | 47.06 | 47.21 | 46.98 | 47.13 | 414,300 | +0.23(+0.49%) |
Jan 30, 2024 | 46.90 | 46.90 | 46.73 | 46.90 | 450,837 | +0.05(+0.11%) |
Jan 29, 2024 | 46.74 | 46.86 | 46.69 | 46.85 | 231,773 | +0.22(+0.47%) |
Jan 26, 2024 | 46.70 | 46.70 | 46.56 | 46.63 | 424,351 | +0.00(+0.00%) |
Jan 25, 2024 | 46.60 | 46.66 | 46.55 | 46.63 | 519,169 | +0.19(+0.41%) |
Jan 24, 2024 | 46.70 | 46.70 | 46.43 | 46.44 | 433,674 | -0.11(-0.24%) |
Jan 23, 2024 | 46.51 | 46.56 | 46.46 | 46.55 | 517,659 | -0.08(-0.17%) |
Jan 22, 2024 | 46.68 | 46.73 | 46.58 | 46.63 | 278,819 | +0.12(+0.25%) |
Jan 19, 2024 | 46.50 | 46.52 | 46.38 | 46.52 | 453,875 | +0.02(+0.05%) |
Jan 18, 2024 | 46.60 | 46.61 | 46.44 | 46.49 | 698,804 | -0.09(-0.19%) |
Jan 17, 2024 | 46.61 | 46.66 | 46.50 | 46.58 | 617,779 | -0.13(-0.28%) |
Jan 16, 2024 | 46.88 | 46.90 | 46.59 | 46.71 | 636,335 | -0.31(-0.66%) |
Jan 12, 2024 | 47.03 | 47.12 | 46.95 | 47.02 | 374,589 | +0.12(+0.26%) |
Jan 11, 2024 | 46.77 | 46.94 | 46.70 | 46.90 | 585,661 | +0.17(+0.36%) |
Jan 10, 2024 | 46.81 | 46.92 | 46.71 | 46.73 | 293,191 | +0.01(+0.02%) |
Jan 09, 2024 | 46.72 | 46.78 | 46.70 | 46.72 | 260,574 | -0.05(-0.11%) |
Jan 08, 2024 | 46.63 | 46.84 | 46.59 | 46.77 | 195,246 | +0.18(+0.39%) |
Jan 05, 2024 | 46.56 | 46.81 | 46.48 | 46.59 | 288,689 | -0.09(-0.19%) |
Jan 04, 2024 | 46.71 | 46.75 | 46.65 | 46.68 | 237,523 | -0.24(-0.51%) |
Jan 03, 2024 | 46.70 | 46.93 | 46.65 | 46.92 | 252,173 | +0.03(+0.06%) |
Jan 02, 2024 | 46.90 | 46.96 | 46.85 | 46.89 | 286,766 | -0.20(-0.41%) |
Dec 29, 2023 | 47.10 | 47.19 | 47.03 | 47.09 | 249,837 | -0.09(-0.20%) |
Dec 28, 2023 | 47.30 | 47.30 | 47.12 | 47.18 | 439,565 | -0.30(-0.62%) |
Dec 27, 2023 | 47.35 | 47.48 | 47.29 | 47.48 | 205,958 | +0.30(+0.65%) |
Dec 26, 2023 | 47.13 | 47.20 | 47.10 | 47.17 | 994,565 | +0.07(+0.15%) |
Dec 22, 2023 | 47.26 | 47.26 | 47.05 | 47.10 | 320,909 | -0.04(-0.08%) |
Dec 21, 2023 | 47.31 | 47.31 | 47.09 | 47.14 | 543,895 | -0.04(-0.08%) |
Dec 20, 2023 | 47.14 | 47.20 | 47.03 | 47.18 | 295,055 | +0.18(+0.38%) |
Dec 19, 2023 | 46.99 | 47.06 | 46.95 | 47.00 | 832,412 | +0.05(+0.12%) |
Dec 18, 2023 | 46.95 | 46.96 | 46.88 | 46.95 | 626,659 | -0.08(-0.16%) |
Dec 15, 2023 | 47.06 | 47.11 | 46.94 | 47.02 | 543,787 | -0.05(-0.11%) |
Dec 14, 2023 | 46.99 | 47.13 | 46.88 | 47.07 | 385,871 | +0.45(+0.97%) |
Dec 13, 2023 | 46.23 | 46.65 | 46.01 | 46.62 | 716,294 | +0.58(+1.26%) |
Dec 12, 2023 | 45.93 | 46.07 | 45.90 | 46.04 | 272,753 | +0.09(+0.20%) |
Dec 11, 2023 | 45.91 | 45.97 | 45.81 | 45.95 | 327,698 | +0.00(+0.00%) |
Dec 08, 2023 | 45.98 | 46.02 | 45.85 | 45.95 | 208,334 | -0.21(-0.45%) |
Dec 07, 2023 | 46.13 | 46.26 | 46.11 | 46.16 | 254,307 | -0.03(-0.06%) |
Dec 06, 2023 | 46.09 | 46.23 | 46.05 | 46.19 | 368,734 | +0.17(+0.37%) |
Dec 05, 2023 | 45.90 | 46.05 | 45.88 | 46.02 | 347,128 | +0.28(+0.61%) |
Dec 04, 2023 | 45.73 | 45.79 | 45.64 | 45.74 | 333,817 | -0.10(-0.22%) |
Dec 01, 2023 | 45.48 | 45.89 | 45.47 | 45.84 | 275,650 | +0.16(+0.35%) |
Nov 30, 2023 | 45.70 | 45.72 | 45.62 | 45.68 | 243,913 | -0.16(-0.34%) |
Nov 29, 2023 | 45.74 | 45.84 | 45.70 | 45.84 | 349,359 | +0.27(+0.58%) |
Nov 28, 2023 | 45.35 | 45.57 | 45.32 | 45.57 | 236,527 | +0.22(+0.49%) |
Nov 27, 2023 | 45.23 | 45.36 | 45.17 | 45.35 | 270,613 | +0.25(+0.54%) |
Nov 24, 2023 | 45.17 | 45.17 | 45.09 | 45.10 | 44,811 | -0.19(-0.41%) |
Nov 22, 2023 | 45.32 | 45.37 | 45.19 | 45.29 | 254,205 | +0.04(+0.09%) |
Nov 21, 2023 | 45.26 | 45.31 | 45.17 | 45.25 | 391,502 | +0.04(+0.09%) |
Nov 20, 2023 | 45.11 | 45.22 | 45.06 | 45.21 | 408,636 | +0.08(+0.18%) |
Nov 17, 2023 | 45.16 | 45.18 | 45.05 | 45.13 | 392,333 | +0.04(+0.09%) |
Nov 16, 2023 | 45.04 | 45.14 | 45.00 | 45.09 | 305,647 | +0.28(+0.62%) |
Nov 15, 2023 | 44.87 | 45.03 | 44.77 | 44.81 | 331,599 | -0.22(-0.49%) |
Nov 14, 2023 | 44.96 | 45.07 | 44.94 | 45.03 | 275,537 | +0.63(+1.42%) |
Nov 13, 2023 | 44.35 | 44.46 | 44.30 | 44.40 | 2,372,840 | -0.16(-0.36%) |
Nov 10, 2023 | 44.64 | 44.64 | 44.48 | 44.56 | 182,123 | +0.11(+0.25%) |
Nov 09, 2023 | 44.78 | 44.78 | 44.41 | 44.45 | 290,426 | -0.34(-0.76%) |
Nov 08, 2023 | 44.69 | 44.84 | 44.66 | 44.79 | 395,425 | +0.16(+0.36%) |
Nov 07, 2023 | 44.53 | 44.73 | 44.52 | 44.63 | 500,151 | +0.20(+0.45%) |
Nov 06, 2023 | 44.59 | 44.59 | 44.40 | 44.43 | 381,688 | -0.21(-0.47%) |
Nov 03, 2023 | 44.80 | 44.85 | 44.63 | 44.64 | 417,249 | +0.29(+0.65%) |
Nov 02, 2023 | 44.37 | 44.41 | 44.23 | 44.35 | 532,295 | +0.27(+0.61%) |
Nov 01, 2023 | 43.77 | 44.08 | 43.74 | 44.08 | 1,209,880 | +0.27(+0.62%) |
Oct 31, 2023 | 43.90 | 43.93 | 43.81 | 43.81 | 343,712 | -0.04(-0.09%) |
Oct 30, 2023 | 43.97 | 43.97 | 43.73 | 43.85 | 213,680 | -0.08(-0.18%) |
Oct 27, 2023 | 43.92 | 43.93 | 43.82 | 43.93 | 609,235 | -0.05(-0.11%) |
Oct 26, 2023 | 43.71 | 44.00 | 43.70 | 43.98 | 153,211 | +0.34(+0.78%) |
Oct 25, 2023 | 43.80 | 43.81 | 43.59 | 43.64 | 300,469 | -0.34(-0.77%) |
Oct 24, 2023 | 43.85 | 43.98 | 43.78 | 43.98 | 354,402 | +0.16(+0.37%) |
Oct 23, 2023 | 43.49 | 43.86 | 43.47 | 43.82 | 501,533 | +0.21(+0.48%) |
Oct 20, 2023 | 43.59 | 43.69 | 43.58 | 43.61 | 311,575 | +0.12(+0.28%) |
Oct 19, 2023 | 43.60 | 43.72 | 43.47 | 43.49 | 261,590 | -0.20(-0.46%) |
Oct 18, 2023 | 43.79 | 43.82 | 43.63 | 43.69 | 277,522 | -0.17(-0.39%) |
Oct 17, 2023 | 43.88 | 43.96 | 43.80 | 43.86 | 156,835 | -0.34(-0.77%) |
Oct 16, 2023 | 44.24 | 44.27 | 44.15 | 44.20 | 222,514 | -0.20(-0.45%) |
Oct 13, 2023 | 44.44 | 44.44 | 44.34 | 44.40 | 1,396,305 | +0.23(+0.52%) |
Oct 12, 2023 | 44.47 | 44.50 | 44.15 | 44.17 | 7,299,106 | -0.41(-0.92%) |
Oct 11, 2023 | 44.52 | 44.60 | 44.43 | 44.58 | 166,635 | +0.20(+0.44%) |
Oct 10, 2023 | 44.34 | 44.46 | 44.25 | 44.38 | 256,674 | -0.02(-0.03%) |
Oct 09, 2023 | 44.23 | 44.41 | 44.19 | 44.40 | 65,584 | +0.43(+0.98%) |
Oct 06, 2023 | 43.84 | 44.04 | 43.81 | 43.97 | 359,451 | -0.18(-0.41%) |
Oct 05, 2023 | 44.14 | 44.17 | 44.09 | 44.15 | 124,973 | +0.02(+0.05%) |
Oct 04, 2023 | 44.00 | 44.12 | 43.93 | 44.13 | 1,073,835 | +0.27(+0.62%) |
Oct 03, 2023 | 44.12 | 44.17 | 43.83 | 43.86 | 106,017 | -0.34(-0.77%) |
Oct 02, 2023 | 44.34 | 44.37 | 44.16 | 44.20 | 202,252 | -0.47(-1.05%) |
Sep 29, 2023 | 44.87 | 44.89 | 44.62 | 44.67 | 188,642 | -0.05(-0.10%) |
Sep 28, 2023 | 44.49 | 44.72 | 44.43 | 44.72 | 148,721 | +0.15(+0.33%) |
Sep 27, 2023 | 44.88 | 44.88 | 44.49 | 44.57 | 219,920 | -0.19(-0.42%) |
Sep 26, 2023 | 44.87 | 44.87 | 44.72 | 44.76 | 530,213 | -0.05(-0.11%) |
Sep 25, 2023 | 44.86 | 44.87 | 44.80 | 44.81 | 459,275 | -0.29(-0.64%) |
Sep 22, 2023 | 45.00 | 45.14 | 44.91 | 45.10 | 183,887 | +0.13(+0.30%) |
Sep 21, 2023 | 45.02 | 45.03 | 44.94 | 44.97 | 181,340 | -0.29(-0.64%) |
Sep 20, 2023 | 45.38 | 45.42 | 45.25 | 45.26 | 155,548 | -0.02(-0.03%) |
Sep 19, 2023 | 45.33 | 45.37 | 45.25 | 45.27 | 88,182 | -0.12(-0.26%) |
Sep 18, 2023 | 45.29 | 45.41 | 45.29 | 45.39 | 111,594 | +0.04(+0.09%) |
Sep 15, 2023 | 45.39 | 45.41 | 45.32 | 45.35 | 117,713 | -0.08(-0.18%) |
Sep 14, 2023 | 45.56 | 45.56 | 45.42 | 45.43 | 158,018 | -0.08(-0.18%) |
Sep 13, 2023 | 45.38 | 45.55 | 45.38 | 45.51 | 90,432 | +0.05(+0.12%) |
Sep 12, 2023 | 45.44 | 45.46 | 45.37 | 45.45 | 127,617 | +0.05(+0.10%) |
Sep 11, 2023 | 45.39 | 45.44 | 45.37 | 45.41 | 147,943 | -0.07(-0.14%) |
Sep 08, 2023 | 45.53 | 45.57 | 45.41 | 45.48 | 224,299 | +0.07(+0.14%) |
Sep 07, 2023 | 45.38 | 45.42 | 45.33 | 45.41 | 227,056 | +0.10(+0.22%) |
Sep 06, 2023 | 45.43 | 45.43 | 45.26 | 45.31 | 339,383 | -0.07(-0.15%) |
Sep 05, 2023 | 45.52 | 45.52 | 45.38 | 45.38 | 155,155 | -0.25(-0.55%) |
Sep 01, 2023 | 45.85 | 45.88 | 45.58 | 45.63 | 76,141 | -0.40(-0.87%) |
Aug 31, 2023 | 46.00 | 46.08 | 45.95 | 46.03 | 126,865 | +0.11(+0.24%) |
Aug 30, 2023 | 45.97 | 46.00 | 45.91 | 45.92 | 176,694 | -0.02(-0.04%) |
Aug 29, 2023 | 45.57 | 45.95 | 45.57 | 45.94 | 591,357 | +0.31(+0.68%) |
Aug 28, 2023 | 45.65 | 45.65 | 45.50 | 45.63 | 102,644 | +0.08(+0.18%) |
Aug 25, 2023 | 45.52 | 45.63 | 45.41 | 45.55 | 141,486 | -0.01(-0.02%) |
Aug 24, 2023 | 45.60 | 45.69 | 45.56 | 45.56 | 202,386 | -0.09(-0.21%) |
Aug 23, 2023 | 45.50 | 45.66 | 45.48 | 45.66 | 270,177 | +0.38(+0.84%) |
Aug 22, 2023 | 45.21 | 45.28 | 45.17 | 45.27 | 334,004 | +0.05(+0.10%) |
Aug 21, 2023 | 45.28 | 45.28 | 45.18 | 45.23 | 464,334 | -0.20(-0.44%) |
Aug 18, 2023 | 45.39 | 45.50 | 45.35 | 45.43 | 311,827 | +0.09(+0.20%) |
Aug 17, 2023 | 45.42 | 45.42 | 45.27 | 45.34 | 254,939 | -0.08(-0.18%) |
Aug 16, 2023 | 45.52 | 45.62 | 45.39 | 45.42 | 294,230 | -0.14(-0.31%) |
Aug 15, 2023 | 45.56 | 45.66 | 45.51 | 45.56 | 217,970 | -0.04(-0.09%) |
Aug 14, 2023 | 45.63 | 45.73 | 45.55 | 45.60 | 327,813 | -0.11(-0.24%) |
Aug 11, 2023 | 45.70 | 45.82 | 45.67 | 45.71 | 122,460 | -0.13(-0.28%) |
Aug 10, 2023 | 46.11 | 46.18 | 45.79 | 45.84 | 512,263 | -0.27(-0.60%) |
Aug 09, 2023 | 46.08 | 46.14 | 46.07 | 46.12 | 111,366 | +0.05(+0.12%) |
Aug 08, 2023 | 46.06 | 46.14 | 46.02 | 46.06 | 588,349 | +0.18(+0.39%) |
Aug 07, 2023 | 45.88 | 45.94 | 45.85 | 45.88 | 308,319 | -0.05(-0.11%) |
Aug 04, 2023 | 45.73 | 45.95 | 45.73 | 45.93 | 160,471 | +0.32(+0.70%) |
Aug 03, 2023 | 45.71 | 45.71 | 45.58 | 45.61 | 487,075 | -0.26(-0.57%) |
Aug 02, 2023 | 45.89 | 45.90 | 45.77 | 45.87 | 634,613 | -0.16(-0.36%) |
Aug 01, 2023 | 46.12 | 46.13 | 45.99 | 46.03 | 310,608 | -0.35(-0.74%) |
Jul 31, 2023 | 46.33 | 46.46 | 46.33 | 46.38 | 252,698 | +0.07(+0.15%) |
Jul 28, 2023 | 46.29 | 46.34 | 46.20 | 46.31 | 823,799 | +0.08(+0.17%) |
Jul 27, 2023 | 46.49 | 46.52 | 46.18 | 46.23 | 260,672 | -0.29(-0.62%) |
Jul 26, 2023 | 46.51 | 46.55 | 46.43 | 46.52 | 198,247 | +0.06(+0.13%) |
Jul 25, 2023 | 46.41 | 46.48 | 46.41 | 46.46 | 158,361 | -0.06(-0.13%) |
Jul 24, 2023 | 46.59 | 46.62 | 46.52 | 46.52 | 168,109 | -0.06(-0.14%) |
Jul 21, 2023 | 46.59 | 46.64 | 46.56 | 46.59 | 249,814 | -0.01(-0.01%) |
Jul 20, 2023 | 46.67 | 46.68 | 46.52 | 46.59 | 260,499 | -0.20(-0.43%) |
Jul 19, 2023 | 46.73 | 46.81 | 46.71 | 46.79 | 89,174 | +0.11(+0.24%) |
Jul 18, 2023 | 46.71 | 46.75 | 46.65 | 46.68 | 238,614 | +0.07(+0.15%) |
Jul 17, 2023 | 46.57 | 46.63 | 46.53 | 46.61 | 221,175 | +0.01(+0.02%) |
Jul 14, 2023 | 46.74 | 46.75 | 46.60 | 46.60 | 251,609 | -0.13(-0.28%) |
Jul 13, 2023 | 46.61 | 46.76 | 46.58 | 46.73 | 208,523 | +0.36(+0.78%) |
Jul 12, 2023 | 46.25 | 46.40 | 46.25 | 46.37 | 210,527 | +0.31(+0.68%) |
Jul 11, 2023 | 46.03 | 46.15 | 46.00 | 46.06 | 109,045 | +0.08(+0.18%) |
Jul 10, 2023 | 45.86 | 45.99 | 45.85 | 45.98 | 372,995 | +0.09(+0.21%) |
Jul 07, 2023 | 45.87 | 45.92 | 45.80 | 45.88 | 327,591 | -0.04(-0.09%) |
Jul 06, 2023 | 45.97 | 45.97 | 45.81 | 45.92 | 246,973 | -0.25(-0.55%) |
Jul 05, 2023 | 46.35 | 46.35 | 46.13 | 46.17 | 630,048 | -0.20(-0.43%) |
Jul 03, 2023 | 46.45 | 46.53 | 46.34 | 46.38 | 814,005 | -0.20(-0.44%) |
Jun 30, 2023 | 46.50 | 46.61 | 46.45 | 46.58 | 260,043 | +0.10(+0.22%) |
Jun 29, 2023 | 46.64 | 46.64 | 46.45 | 46.48 | 217,859 | -0.27(-0.58%) |
Jun 28, 2023 | 46.71 | 46.79 | 46.64 | 46.75 | 680,529 | +0.06(+0.13%) |
Jun 27, 2023 | 46.71 | 46.78 | 46.64 | 46.69 | 119,301 | -0.05(-0.11%) |
Jun 26, 2023 | 46.73 | 46.75 | 46.69 | 46.74 | 316,171 | +0.12(+0.25%) |
Jun 23, 2023 | 46.71 | 46.71 | 46.57 | 46.62 | 141,011 | +0.05(+0.10%) |
Jun 22, 2023 | 46.63 | 46.66 | 46.54 | 46.58 | 94,096 | -0.16(-0.34%) |
Jun 21, 2023 | 46.64 | 46.75 | 46.57 | 46.74 | 126,869 | +0.04(+0.07%) |
Jun 20, 2023 | 46.70 | 46.79 | 46.67 | 46.70 | 143,181 | +0.05(+0.10%) |
Jun 16, 2023 | 46.62 | 46.72 | 46.56 | 46.66 | 197,589 | +0.00(+0.00%) |