Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 45.92 | 45.95 | 45.84 | 45.89 | 4,717 | -0.02(-0.05%) |
May 23, 2024 | 45.99 | 46.00 | 45.89 | 45.91 | 2,493 | -0.09(-0.19%) |
May 22, 2024 | 46.13 | 46.13 | 46.00 | 46.00 | 5,370 | -0.17(-0.37%) |
May 21, 2024 | 46.24 | 46.24 | 46.09 | 46.17 | 8,094 | -0.03(-0.08%) |
May 20, 2024 | 46.28 | 46.28 | 46.20 | 46.20 | 9,676 | -0.07(-0.14%) |
May 17, 2024 | 46.36 | 46.36 | 46.27 | 46.27 | 3,524 | -0.10(-0.22%) |
May 16, 2024 | 46.44 | 46.44 | 46.35 | 46.37 | 3,051 | -0.04(-0.09%) |
May 15, 2024 | 46.42 | 46.46 | 46.24 | 46.41 | 20,203 | +0.07(+0.15%) |
May 14, 2024 | 46.37 | 46.40 | 46.34 | 46.34 | 4,184 | -0.02(-0.03%) |
May 13, 2024 | 46.38 | 46.40 | 46.34 | 46.36 | 2,564 | +0.02(+0.05%) |
May 10, 2024 | 46.38 | 46.38 | 46.31 | 46.33 | 3,091 | -0.04(-0.09%) |
May 09, 2024 | 46.39 | 46.40 | 46.35 | 46.37 | 3,298 | +0.00(+0.00%) |
May 08, 2024 | 46.34 | 46.37 | 46.34 | 46.37 | 3,250 | +0.01(+0.03%) |
May 07, 2024 | 46.32 | 46.39 | 46.32 | 46.36 | 4,841 | +0.14(+0.30%) |
May 06, 2024 | 46.21 | 46.29 | 46.21 | 46.22 | 2,629 | +0.01(+0.02%) |
May 03, 2024 | 46.25 | 46.25 | 46.16 | 46.21 | 4,031 | +0.10(+0.23%) |
May 02, 2024 | 45.98 | 46.13 | 45.98 | 46.11 | 8,560 | +0.06(+0.13%) |
May 01, 2024 | 46.05 | 46.07 | 45.97 | 46.05 | 2,904 | +0.07(+0.16%) |
Apr 30, 2024 | 45.94 | 45.99 | 45.94 | 45.97 | 1,813 | -0.05(-0.12%) |
Apr 29, 2024 | 46.02 | 46.05 | 45.97 | 46.03 | 15,918 | +0.04(+0.09%) |
Apr 26, 2024 | 46.02 | 46.02 | 45.95 | 45.99 | 3,393 | +0.12(+0.27%) |
Apr 25, 2024 | 46.00 | 46.00 | 45.86 | 45.86 | 10,042 | -0.18(-0.39%) |
Apr 24, 2024 | 46.09 | 46.09 | 46.02 | 46.04 | 3,154 | -0.03(-0.07%) |
Apr 23, 2024 | 46.06 | 46.15 | 46.06 | 46.08 | 3,361 | +0.01(+0.03%) |
Apr 22, 2024 | 46.09 | 46.11 | 46.06 | 46.06 | 4,822 | -0.02(-0.04%) |
Apr 19, 2024 | 46.13 | 46.13 | 46.04 | 46.08 | 3,298 | +0.05(+0.11%) |
Apr 18, 2024 | 46.05 | 46.05 | 45.98 | 46.03 | 5,495 | -0.08(-0.18%) |
Apr 17, 2024 | 46.02 | 46.12 | 45.95 | 46.12 | 3,280 | +0.15(+0.32%) |
Apr 16, 2024 | 45.95 | 45.99 | 45.93 | 45.97 | 3,825 | -0.00(-0.01%) |
Apr 15, 2024 | 46.03 | 46.04 | 45.95 | 45.97 | 9,820 | -0.08(-0.17%) |
Apr 12, 2024 | 46.03 | 46.12 | 46.03 | 46.05 | 5,138 | +0.11(+0.24%) |
Apr 11, 2024 | 45.88 | 45.95 | 45.86 | 45.94 | 4,828 | +0.07(+0.16%) |
Apr 10, 2024 | 45.94 | 45.94 | 45.85 | 45.87 | 15,863 | -0.26(-0.56%) |
Apr 09, 2024 | 46.12 | 46.16 | 46.10 | 46.13 | 9,515 | +0.06(+0.13%) |
Apr 08, 2024 | 46.08 | 46.10 | 46.05 | 46.07 | 1,274 | +0.02(+0.04%) |
Apr 05, 2024 | 46.10 | 46.12 | 46.03 | 46.05 | 3,537 | -0.09(-0.21%) |
Apr 04, 2024 | 46.09 | 46.14 | 46.07 | 46.14 | 3,612 | +0.11(+0.24%) |
Apr 03, 2024 | 45.94 | 46.09 | 45.94 | 46.03 | 4,278 | -0.05(-0.11%) |
Apr 02, 2024 | 46.13 | 46.18 | 46.07 | 46.08 | 18,476 | -0.13(-0.29%) |
Apr 01, 2024 | 46.39 | 46.39 | 46.18 | 46.22 | 10,189 | -0.11(-0.23%) |
Mar 28, 2024 | 46.30 | 46.39 | 46.30 | 46.32 | 6,793 | -0.06(-0.14%) |
Mar 27, 2024 | 46.27 | 46.39 | 46.27 | 46.39 | 11,746 | +0.07(+0.15%) |
Mar 26, 2024 | 46.36 | 46.36 | 46.27 | 46.32 | 3,804 | -0.04(-0.08%) |
Mar 25, 2024 | 46.34 | 46.37 | 46.34 | 46.36 | 3,568 | -0.02(-0.04%) |
Mar 22, 2024 | 46.43 | 46.43 | 46.32 | 46.38 | 7,974 | +0.03(+0.06%) |
Mar 21, 2024 | 46.38 | 46.38 | 46.32 | 46.35 | 8,105 | +0.00(+0.00%) |
Mar 20, 2024 | 46.39 | 46.42 | 46.32 | 46.35 | 3,160 | -0.01(-0.02%) |
Mar 19, 2024 | 46.40 | 46.40 | 46.34 | 46.36 | 2,374 | +0.01(+0.03%) |
Mar 18, 2024 | 46.41 | 46.41 | 46.32 | 46.35 | 5,919 | -0.00(-0.00%) |
Mar 15, 2024 | 46.42 | 46.42 | 46.34 | 46.35 | 1,455 | +0.00(+0.00%) |
Mar 14, 2024 | 46.46 | 46.46 | 46.35 | 46.35 | 4,339 | -0.08(-0.17%) |
Mar 13, 2024 | 46.47 | 46.47 | 46.43 | 46.43 | 811 | +0.03(+0.06%) |
Mar 12, 2024 | 46.40 | 46.44 | 46.37 | 46.40 | 3,681 | -0.07(-0.15%) |
Mar 11, 2024 | 46.41 | 46.50 | 46.41 | 46.47 | 5,711 | +0.06(+0.13%) |
Mar 08, 2024 | 46.42 | 46.45 | 46.37 | 46.41 | 3,279 | -0.01(-0.03%) |
Mar 07, 2024 | 46.48 | 46.48 | 46.37 | 46.42 | 6,706 | +0.17(+0.37%) |
Mar 06, 2024 | 46.23 | 46.34 | 46.23 | 46.25 | 5,511 | -0.04(-0.10%) |
Mar 05, 2024 | 46.30 | 46.32 | 46.24 | 46.29 | 2,517 | +0.09(+0.20%) |
Mar 04, 2024 | 46.19 | 46.24 | 46.19 | 46.20 | 4,584 | -0.06(-0.13%) |
Mar 01, 2024 | 46.22 | 46.30 | 46.22 | 46.26 | 1,354 | -0.02(-0.04%) |
Feb 29, 2024 | 46.26 | 46.29 | 46.24 | 46.28 | 6,980 | -0.08(-0.17%) |
Feb 28, 2024 | 46.34 | 46.36 | 46.16 | 46.36 | 62,284 | +0.10(+0.21%) |
Feb 27, 2024 | 46.26 | 46.33 | 46.24 | 46.27 | 4,557 | -0.08(-0.17%) |
Feb 26, 2024 | 46.30 | 46.34 | 46.19 | 46.34 | 24,622 | +0.09(+0.20%) |
Feb 23, 2024 | 46.27 | 46.30 | 46.23 | 46.25 | 6,026 | +0.08(+0.16%) |
Feb 22, 2024 | 46.22 | 46.27 | 46.15 | 46.18 | 44,212 | -0.04(-0.09%) |
Feb 21, 2024 | 46.26 | 46.28 | 46.22 | 46.22 | 2,381 | +0.01(+0.03%) |
Feb 20, 2024 | 46.26 | 46.26 | 46.18 | 46.20 | 4,877 | -0.00(-0.01%) |
Feb 16, 2024 | 46.20 | 46.22 | 46.15 | 46.20 | 5,357 | +0.01(+0.02%) |
Feb 15, 2024 | 46.26 | 46.26 | 46.11 | 46.20 | 4,230 | +0.02(+0.05%) |
Feb 14, 2024 | 46.09 | 46.22 | 46.09 | 46.17 | 4,180 | +0.10(+0.22%) |
Feb 13, 2024 | 46.11 | 46.11 | 46.04 | 46.07 | 3,310 | -0.18(-0.39%) |
Feb 12, 2024 | 46.23 | 46.26 | 46.20 | 46.25 | 3,298 | +0.09(+0.20%) |
Feb 09, 2024 | 46.19 | 46.20 | 46.15 | 46.16 | 1,351 | -0.02(-0.04%) |
Feb 08, 2024 | 46.19 | 46.20 | 46.11 | 46.18 | 2,846 | +0.05(+0.10%) |
Feb 07, 2024 | 46.17 | 46.20 | 46.10 | 46.13 | 2,891 | -0.01(-0.01%) |
Feb 06, 2024 | 46.12 | 46.22 | 46.12 | 46.14 | 8,458 | +0.04(+0.09%) |
Feb 05, 2024 | 46.15 | 46.18 | 46.08 | 46.10 | 18,035 | -0.14(-0.31%) |
Feb 02, 2024 | 46.25 | 46.26 | 46.22 | 46.24 | 1,879 | -0.17(-0.36%) |
Feb 01, 2024 | 46.40 | 46.45 | 46.37 | 46.41 | 14,956 | +0.12(+0.25%) |
Jan 31, 2024 | 46.16 | 46.29 | 46.16 | 46.29 | 1,829 | +0.14(+0.30%) |
Jan 30, 2024 | 46.16 | 46.21 | 46.12 | 46.15 | 9,955 | -0.07(-0.15%) |
Jan 29, 2024 | 46.17 | 46.25 | 46.14 | 46.22 | 4,162 | +0.13(+0.29%) |
Jan 26, 2024 | 46.06 | 46.10 | 46.05 | 46.09 | 17,253 | -0.04(-0.09%) |
Jan 25, 2024 | 46.12 | 46.13 | 46.07 | 46.13 | 7,077 | +0.09(+0.19%) |
Jan 24, 2024 | 46.11 | 46.11 | 45.98 | 46.04 | 10,458 | -0.01(-0.03%) |
Jan 23, 2024 | 46.05 | 46.10 | 46.04 | 46.05 | 7,016 | -0.09(-0.20%) |
Jan 22, 2024 | 46.12 | 46.15 | 46.10 | 46.15 | 6,551 | +0.09(+0.19%) |
Jan 19, 2024 | 46.16 | 46.16 | 46.03 | 46.06 | 3,826 | -0.11(-0.23%) |
Jan 18, 2024 | 46.20 | 46.23 | 46.14 | 46.17 | 7,636 | -0.05(-0.12%) |
Jan 17, 2024 | 46.29 | 46.31 | 46.20 | 46.22 | 7,402 | -0.10(-0.21%) |
Jan 16, 2024 | 46.41 | 46.41 | 46.31 | 46.32 | 14,654 | -0.05(-0.11%) |
Jan 12, 2024 | 46.41 | 46.41 | 46.35 | 46.37 | 4,757 | -0.02(-0.05%) |
Jan 11, 2024 | 46.34 | 46.39 | 46.24 | 46.39 | 16,651 | +0.13(+0.27%) |
Jan 10, 2024 | 46.37 | 46.37 | 46.21 | 46.27 | 10,984 | -0.10(-0.22%) |
Jan 09, 2024 | 46.43 | 46.43 | 46.36 | 46.37 | 3,331 | -0.04(-0.10%) |
Jan 08, 2024 | 46.33 | 46.42 | 46.33 | 46.41 | 3,110 | +0.13(+0.28%) |
Jan 05, 2024 | 46.38 | 46.38 | 46.27 | 46.29 | 9,248 | -0.04(-0.08%) |
Jan 04, 2024 | 46.30 | 46.34 | 46.30 | 46.33 | 8,049 | -0.08(-0.18%) |
Jan 03, 2024 | 46.30 | 46.41 | 46.29 | 46.41 | 5,600 | +0.09(+0.19%) |
Jan 02, 2024 | 46.39 | 46.42 | 46.31 | 46.32 | 13,354 | -0.05(-0.12%) |
Dec 29, 2023 | 46.42 | 46.43 | 46.37 | 46.37 | 8,744 | +0.07(+0.15%) |
Dec 28, 2023 | 46.34 | 46.35 | 46.28 | 46.31 | 18,395 | -0.09(-0.19%) |
Dec 27, 2023 | 46.38 | 46.42 | 46.35 | 46.39 | 12,637 | +0.09(+0.19%) |
Dec 26, 2023 | 46.30 | 46.31 | 46.27 | 46.31 | 11,156 | +0.09(+0.20%) |
Dec 22, 2023 | 46.32 | 46.32 | 46.21 | 46.21 | 26,788 | -0.07(-0.16%) |
Dec 21, 2023 | 46.27 | 46.31 | 46.26 | 46.29 | 13,855 | -0.04(-0.09%) |
Dec 20, 2023 | 46.27 | 46.33 | 46.25 | 46.33 | 3,884 | +0.11(+0.24%) |
Dec 19, 2023 | 46.27 | 46.27 | 46.21 | 46.22 | 23,334 | +0.02(+0.05%) |
Dec 18, 2023 | 46.10 | 46.20 | 46.10 | 46.19 | 2,278 | +0.18(+0.39%) |
Dec 15, 2023 | 46.16 | 46.18 | 46.01 | 46.01 | 21,979 | -0.03(-0.06%) |
Dec 14, 2023 | 46.02 | 46.08 | 46.02 | 46.04 | 16,238 | +0.12(+0.25%) |
Dec 13, 2023 | 45.71 | 45.93 | 45.69 | 45.93 | 8,932 | +0.16(+0.36%) |
Dec 12, 2023 | 45.70 | 45.83 | 45.68 | 45.76 | 8,707 | +0.04(+0.09%) |
Dec 11, 2023 | 45.67 | 45.77 | 45.65 | 45.72 | 8,707 | +0.04(+0.10%) |
Dec 08, 2023 | 45.75 | 45.76 | 45.65 | 45.68 | 16,278 | -0.16(-0.36%) |
Dec 07, 2023 | 45.79 | 45.85 | 45.79 | 45.84 | 5,891 | +0.01(+0.03%) |
Dec 06, 2023 | 45.77 | 45.84 | 45.76 | 45.83 | 42,176 | +0.11(+0.25%) |
Dec 05, 2023 | 45.72 | 45.77 | 45.69 | 45.71 | 15,195 | +0.11(+0.25%) |
Dec 04, 2023 | 45.60 | 45.62 | 45.47 | 45.60 | 14,522 | -0.06(-0.13%) |
Dec 01, 2023 | 45.54 | 45.66 | 45.49 | 45.66 | 13,737 | +0.23(+0.51%) |
Nov 30, 2023 | 45.54 | 45.64 | 45.43 | 45.43 | 5,581 | -0.09(-0.19%) |
Nov 29, 2023 | 45.35 | 45.52 | 45.35 | 45.52 | 11,655 | +0.34(+0.74%) |
Nov 28, 2023 | 45.16 | 45.19 | 45.04 | 45.18 | 16,631 | +0.08(+0.17%) |
Nov 27, 2023 | 45.05 | 45.11 | 45.02 | 45.10 | 10,060 | +0.11(+0.25%) |
Nov 24, 2023 | 45.00 | 45.00 | 44.97 | 44.99 | 5,426 | -0.03(-0.08%) |
Nov 22, 2023 | 45.12 | 45.12 | 44.99 | 45.02 | 2,709 | +0.02(+0.04%) |
Nov 21, 2023 | 44.93 | 45.21 | 44.85 | 45.00 | 206,565 | +0.08(+0.17%) |
Nov 20, 2023 | 44.80 | 44.94 | 44.77 | 44.93 | 13,569 | +0.18(+0.40%) |
Nov 17, 2023 | 44.75 | 44.76 | 44.56 | 44.75 | 23,922 | -0.02(-0.05%) |
Nov 16, 2023 | 44.70 | 44.86 | 44.70 | 44.77 | 161,275 | +0.23(+0.52%) |
Nov 15, 2023 | 44.58 | 44.58 | 44.49 | 44.54 | 16,254 | -0.03(-0.07%) |
Nov 14, 2023 | 44.61 | 44.65 | 44.54 | 44.57 | 9,313 | +0.36(+0.82%) |
Nov 13, 2023 | 44.20 | 44.32 | 44.18 | 44.21 | 15,328 | -0.09(-0.21%) |
Nov 10, 2023 | 44.14 | 44.47 | 44.10 | 44.30 | 258,453 | +0.23(+0.51%) |
Nov 09, 2023 | 44.23 | 44.23 | 44.03 | 44.08 | 9,896 | +0.05(+0.11%) |
Nov 08, 2023 | 44.05 | 44.14 | 44.02 | 44.03 | 14,291 | +0.04(+0.09%) |
Nov 07, 2023 | 43.96 | 44.01 | 43.86 | 43.99 | 21,732 | +0.23(+0.52%) |
Nov 06, 2023 | 43.59 | 43.76 | 43.59 | 43.76 | 15,629 | +0.05(+0.12%) |
Nov 03, 2023 | 43.74 | 43.80 | 43.68 | 43.71 | 25,093 | +0.30(+0.70%) |
Nov 02, 2023 | 43.37 | 43.46 | 43.34 | 43.41 | 12,377 | +0.32(+0.75%) |
Nov 01, 2023 | 42.86 | 43.10 | 42.86 | 43.08 | 70,333 | +0.29(+0.68%) |
Oct 31, 2023 | 42.86 | 42.91 | 42.79 | 42.79 | 4,621 | -0.10(-0.23%) |
Oct 30, 2023 | 42.96 | 42.96 | 42.89 | 42.89 | 3,641 | -0.06(-0.14%) |
Oct 27, 2023 | 42.96 | 43.00 | 42.92 | 42.95 | 9,176 | -0.03(-0.06%) |
Oct 26, 2023 | 42.92 | 43.03 | 42.90 | 42.98 | 12,509 | +0.11(+0.25%) |
Oct 25, 2023 | 42.92 | 43.03 | 42.87 | 42.87 | 13,527 | -0.14(-0.33%) |
Oct 24, 2023 | 43.00 | 43.02 | 43.00 | 43.01 | 921 | +0.02(+0.06%) |
Oct 23, 2023 | 42.97 | 43.05 | 42.95 | 42.99 | 57,126 | -0.02(-0.06%) |
Oct 20, 2023 | 43.07 | 43.07 | 43.00 | 43.01 | 28,308 | +0.10(+0.24%) |
Oct 19, 2023 | 43.10 | 43.10 | 42.90 | 42.91 | 16,233 | -0.29(-0.67%) |
Oct 18, 2023 | 43.25 | 43.25 | 43.07 | 43.20 | 92,150 | -0.14(-0.33%) |
Oct 17, 2023 | 43.33 | 43.35 | 43.18 | 43.34 | 14,164 | -0.23(-0.52%) |
Oct 16, 2023 | 43.72 | 43.72 | 43.50 | 43.57 | 1,878 | -0.19(-0.44%) |
Oct 13, 2023 | 43.80 | 43.81 | 43.75 | 43.76 | 3,494 | +0.11(+0.26%) |
Oct 12, 2023 | 43.69 | 43.75 | 43.61 | 43.65 | 4,874 | -0.06(-0.13%) |
Oct 11, 2023 | 43.67 | 43.82 | 43.67 | 43.71 | 11,466 | +0.30(+0.69%) |
Oct 10, 2023 | 43.29 | 43.42 | 43.29 | 43.41 | 2,226 | +0.12(+0.27%) |
Oct 09, 2023 | 43.18 | 43.32 | 43.18 | 43.29 | 11,973 | +0.27(+0.63%) |
Oct 06, 2023 | 42.98 | 43.12 | 42.98 | 43.02 | 3,503 | -0.29(-0.68%) |
Oct 05, 2023 | 43.28 | 43.34 | 43.28 | 43.31 | 7,670 | +0.12(+0.27%) |
Oct 04, 2023 | 43.19 | 43.30 | 43.12 | 43.19 | 24,660 | +0.01(+0.02%) |
Oct 03, 2023 | 43.31 | 43.31 | 43.14 | 43.18 | 13,513 | -0.18(-0.41%) |
Oct 02, 2023 | 43.35 | 43.40 | 43.30 | 43.36 | 14,364 | -0.15(-0.34%) |
Sep 29, 2023 | 43.57 | 43.57 | 43.48 | 43.51 | 8,984 | +0.06(+0.13%) |
Sep 28, 2023 | 43.52 | 43.55 | 43.45 | 43.45 | 6,516 | -0.20(-0.46%) |
Sep 27, 2023 | 43.79 | 43.79 | 43.65 | 43.65 | 12,501 | -0.09(-0.20%) |
Sep 26, 2023 | 43.77 | 43.77 | 43.72 | 43.74 | 4,345 | -0.14(-0.32%) |
Sep 25, 2023 | 43.96 | 43.88 | 43.84 | 43.88 | 16,773 | -0.25(-0.56%) |
Sep 22, 2023 | 44.17 | 44.17 | 44.13 | 44.13 | 9,121 | -0.06(-0.13%) |
Sep 21, 2023 | 44.20 | 44.20 | 44.16 | 44.19 | 3,204 | -0.26(-0.58%) |
Sep 20, 2023 | 44.48 | 44.55 | 44.45 | 44.45 | 219,743 | -0.01(-0.02%) |
Sep 19, 2023 | 44.51 | 44.59 | 44.43 | 44.46 | 12,148 | -0.07(-0.15%) |
Sep 18, 2023 | 44.54 | 44.58 | 44.49 | 44.53 | 2,436 | +0.03(+0.07%) |
Sep 15, 2023 | 44.51 | 44.53 | 44.45 | 44.50 | 5,019 | +0.00(+0.00%) |
Sep 14, 2023 | 44.50 | 44.53 | 44.50 | 44.50 | 1,259 | -0.15(-0.34%) |
Sep 13, 2023 | 44.62 | 44.68 | 44.62 | 44.65 | 10,273 | +0.06(+0.13%) |
Sep 12, 2023 | 44.61 | 44.61 | 44.52 | 44.59 | 2,340 | -0.01(-0.02%) |
Sep 11, 2023 | 44.57 | 44.62 | 44.57 | 44.60 | 3,358 | -0.03(-0.06%) |
Sep 08, 2023 | 44.62 | 44.64 | 44.56 | 44.63 | 3,523 | +0.05(+0.12%) |
Sep 07, 2023 | 44.60 | 44.60 | 44.57 | 44.57 | 2,812 | -0.06(-0.13%) |
Sep 06, 2023 | 44.62 | 44.63 | 44.57 | 44.63 | 2,612 | +0.01(+0.02%) |
Sep 05, 2023 | 44.62 | 44.64 | 44.62 | 44.62 | 3,869 | -0.03(-0.06%) |
Sep 01, 2023 | 44.66 | 44.68 | 44.64 | 44.64 | 2,866 | -0.05(-0.10%) |
Aug 31, 2023 | 44.70 | 44.73 | 44.68 | 44.69 | 1,725 | +0.06(+0.14%) |
Aug 30, 2023 | 44.66 | 44.66 | 44.62 | 44.63 | 1,621 | -0.06(-0.14%) |
Aug 29, 2023 | 44.62 | 44.73 | 44.59 | 44.69 | 10,433 | +0.08(+0.19%) |
Aug 28, 2023 | 44.55 | 44.61 | 44.55 | 44.61 | 7,491 | +0.07(+0.16%) |
Aug 25, 2023 | 44.54 | 44.56 | 44.54 | 44.54 | 4,420 | +0.02(+0.04%) |
Aug 24, 2023 | 44.57 | 44.57 | 44.52 | 44.52 | 1,567 | -0.09(-0.20%) |
Aug 23, 2023 | 44.52 | 44.65 | 44.52 | 44.61 | 11,630 | +0.11(+0.24%) |
Aug 22, 2023 | 44.48 | 44.53 | 44.47 | 44.50 | 14,247 | +0.00(+0.01%) |
Aug 21, 2023 | 44.46 | 44.50 | 44.46 | 44.50 | 23,180 | -0.16(-0.36%) |
Aug 18, 2023 | 44.68 | 44.72 | 44.66 | 44.66 | 8,292 | -0.02(-0.05%) |
Aug 17, 2023 | 44.74 | 44.76 | 44.68 | 44.68 | 29,096 | -0.11(-0.24%) |
Aug 16, 2023 | 44.89 | 44.89 | 44.79 | 44.79 | 3,943 | -0.07(-0.15%) |
Aug 15, 2023 | 44.87 | 44.91 | 44.86 | 44.86 | 3,053 | -0.04(-0.09%) |
Aug 14, 2023 | 44.87 | 44.90 | 44.87 | 44.90 | 2,670 | +0.06(+0.14%) |
Aug 11, 2023 | 44.78 | 44.86 | 44.78 | 44.84 | 3,137 | -0.06(-0.13%) |
Aug 10, 2023 | 44.96 | 44.96 | 44.89 | 44.89 | 2,544 | -0.03(-0.07%) |
Aug 09, 2023 | 44.89 | 44.94 | 44.89 | 44.92 | 2,239 | +0.09(+0.20%) |
Aug 08, 2023 | 44.81 | 44.86 | 44.79 | 44.84 | 5,458 | +0.06(+0.13%) |
Aug 07, 2023 | 44.79 | 44.81 | 44.76 | 44.78 | 9,180 | -0.10(-0.22%) |
Aug 04, 2023 | 44.79 | 44.87 | 44.79 | 44.87 | 17,549 | +0.17(+0.37%) |
Aug 03, 2023 | 44.76 | 44.76 | 44.71 | 44.71 | 44,915 | -0.22(-0.50%) |
Aug 02, 2023 | 45.01 | 45.01 | 44.89 | 44.93 | 10,595 | -0.14(-0.30%) |
Aug 01, 2023 | 45.08 | 45.11 | 45.07 | 45.07 | 9,763 | -0.05(-0.12%) |
Jul 31, 2023 | 45.22 | 45.22 | 45.12 | 45.12 | 13,879 | -0.09(-0.21%) |
Jul 28, 2023 | 45.25 | 45.25 | 45.22 | 45.22 | 3,324 | -0.01(-0.02%) |
Jul 27, 2023 | 45.26 | 45.27 | 45.21 | 45.23 | 6,629 | -0.13(-0.28%) |
Jul 26, 2023 | 45.32 | 45.36 | 45.32 | 45.35 | 10,517 | +0.04(+0.09%) |
Jul 25, 2023 | 45.16 | 45.34 | 45.12 | 45.31 | 15,398 | +0.07(+0.15%) |
Jul 24, 2023 | 45.27 | 45.27 | 45.22 | 45.25 | 9,092 | +0.02(+0.05%) |
Jul 21, 2023 | 45.22 | 45.25 | 45.19 | 45.22 | 4,043 | +0.03(+0.06%) |
Jul 20, 2023 | 45.13 | 45.19 | 45.13 | 45.19 | 1,382 | -0.07(-0.16%) |
Jul 19, 2023 | 45.25 | 45.27 | 45.16 | 45.27 | 16,988 | +0.14(+0.30%) |
Jul 18, 2023 | 45.15 | 45.15 | 45.12 | 45.13 | 3,718 | +0.05(+0.12%) |
Jul 17, 2023 | 45.06 | 45.12 | 45.04 | 45.07 | 3,880 | +0.03(+0.08%) |
Jul 14, 2023 | 45.04 | 45.08 | 45.03 | 45.04 | 6,787 | -0.06(-0.14%) |
Jul 13, 2023 | 45.03 | 45.13 | 45.03 | 45.10 | 3,414 | +0.15(+0.34%) |
Jul 12, 2023 | 44.95 | 45.03 | 44.95 | 44.95 | 4,594 | +0.12(+0.26%) |
Jul 11, 2023 | 44.85 | 44.88 | 44.82 | 44.84 | 6,881 | +0.00(+0.00%) |
Jul 10, 2023 | 44.84 | 44.86 | 44.84 | 44.84 | 3,211 | -0.01(-0.02%) |
Jul 07, 2023 | 44.85 | 44.89 | 44.84 | 44.85 | 10,469 | -0.02(-0.04%) |
Jul 06, 2023 | 44.81 | 44.86 | 44.78 | 44.86 | 8,623 | -0.09(-0.20%) |
Jul 05, 2023 | 44.96 | 44.98 | 44.91 | 44.95 | 6,298 | +0.02(+0.04%) |
Jul 03, 2023 | 44.95 | 44.95 | 44.93 | 44.93 | 987 | -0.01(-0.03%) |
Jun 30, 2023 | 44.91 | 44.96 | 44.90 | 44.95 | 10,311 | +0.08(+0.18%) |
Jun 29, 2023 | 44.89 | 44.90 | 44.86 | 44.86 | 6,925 | -0.17(-0.38%) |
Jun 28, 2023 | 45.04 | 45.07 | 44.99 | 45.04 | 9,385 | +0.06(+0.14%) |
Jun 27, 2023 | 45.03 | 45.03 | 44.92 | 44.97 | 8,893 | -0.01(-0.02%) |
Jun 26, 2023 | 44.94 | 45.01 | 44.94 | 44.98 | 3,264 | -0.06(-0.12%) |
Jun 23, 2023 | 45.02 | 45.04 | 45.00 | 45.04 | 2,772 | +0.16(+0.37%) |
Jun 22, 2023 | 44.92 | 44.92 | 44.87 | 44.87 | 1,650 | -0.12(-0.26%) |
Jun 21, 2023 | 44.93 | 44.99 | 44.93 | 44.99 | 3,726 | +0.01(+0.02%) |
Jun 20, 2023 | 44.91 | 45.00 | 44.91 | 44.98 | 8,677 | +0.06(+0.14%) |
Jun 16, 2023 | 44.90 | 44.94 | 44.90 | 44.92 | 1,775 | +0.01(+0.03%) |