Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.05 | 45.16 | 45.05 | 45.15 | 150,878 | +0.16(+0.35%) |
May 30, 2024 | 44.95 | 45.02 | 44.94 | 44.99 | 211,507 | +0.06(+0.13%) |
May 29, 2024 | 44.98 | 44.98 | 44.93 | 44.93 | 138,945 | -0.10(-0.22%) |
May 28, 2024 | 45.10 | 45.11 | 45.01 | 45.03 | 99,374 | -0.03(-0.07%) |
May 24, 2024 | 45.05 | 45.09 | 45.02 | 45.06 | 136,594 | +0.03(+0.07%) |
May 23, 2024 | 45.11 | 45.11 | 45.01 | 45.03 | 108,901 | -0.06(-0.13%) |
May 22, 2024 | 45.12 | 45.12 | 45.08 | 45.09 | 142,151 | -0.05(-0.11%) |
May 21, 2024 | 45.15 | 45.15 | 45.13 | 45.14 | 135,751 | +0.00(+0.00%) |
May 20, 2024 | 45.16 | 45.16 | 45.13 | 45.14 | 258,454 | +0.03(+0.07%) |
May 17, 2024 | 45.09 | 45.14 | 45.09 | 45.11 | 204,744 | +0.00(+0.00%) |
May 16, 2024 | 45.14 | 45.14 | 45.09 | 45.11 | 139,870 | -0.03(-0.07%) |
May 15, 2024 | 45.05 | 45.16 | 45.05 | 45.14 | 116,087 | +0.13(+0.29%) |
May 14, 2024 | 45.00 | 45.01 | 44.97 | 45.01 | 155,335 | +0.04(+0.09%) |
May 13, 2024 | 45.01 | 45.01 | 44.97 | 44.97 | 104,848 | +0.00(+0.00%) |
May 10, 2024 | 44.99 | 44.99 | 44.94 | 44.97 | 131,879 | -0.01(-0.02%) |
May 09, 2024 | 44.96 | 45.00 | 44.94 | 44.98 | 113,422 | +0.01(+0.02%) |
May 08, 2024 | 44.96 | 44.97 | 44.93 | 44.97 | 126,291 | -0.02(-0.04%) |
May 07, 2024 | 45.01 | 45.03 | 44.98 | 44.99 | 140,044 | +0.00(+0.00%) |
May 06, 2024 | 44.99 | 45.01 | 44.96 | 44.99 | 153,078 | +0.06(+0.13%) |
May 03, 2024 | 44.93 | 44.97 | 44.90 | 44.93 | 207,768 | +0.11(+0.24%) |
May 02, 2024 | 44.75 | 44.82 | 44.72 | 44.82 | 176,616 | +0.14(+0.31%) |
May 01, 2024 | 44.60 | 44.70 | 44.57 | 44.68 | 153,681 | +0.09(+0.21%) |
Apr 30, 2024 | 44.64 | 44.67 | 44.58 | 44.58 | 145,557 | -0.11(-0.24%) |
Apr 29, 2024 | 44.65 | 44.74 | 44.61 | 44.69 | 308,746 | +0.11(+0.24%) |
Apr 26, 2024 | 44.56 | 44.60 | 44.56 | 44.58 | 158,224 | +0.05(+0.11%) |
Apr 25, 2024 | 44.53 | 44.56 | 44.50 | 44.53 | 129,822 | -0.11(-0.24%) |
Apr 24, 2024 | 44.65 | 44.68 | 44.61 | 44.64 | 163,143 | +0.00(+0.00%) |
Apr 23, 2024 | 44.58 | 44.71 | 44.55 | 44.64 | 155,156 | +0.10(+0.23%) |
Apr 22, 2024 | 44.51 | 44.54 | 44.51 | 44.54 | 118,959 | +0.04(+0.10%) |
Apr 19, 2024 | 44.47 | 44.50 | 44.43 | 44.50 | 160,676 | +0.07(+0.16%) |
Apr 18, 2024 | 44.49 | 44.49 | 44.40 | 44.43 | 141,157 | +0.08(+0.18%) |
Apr 17, 2024 | 44.43 | 44.46 | 44.34 | 44.35 | 311,014 | -0.03(-0.07%) |
Apr 16, 2024 | 44.44 | 44.45 | 44.36 | 44.38 | 250,891 | -0.12(-0.27%) |
Apr 15, 2024 | 44.52 | 44.54 | 44.48 | 44.50 | 216,513 | -0.05(-0.11%) |
Apr 12, 2024 | 44.57 | 44.60 | 44.54 | 44.54 | 98,939 | -0.01(-0.02%) |
Apr 11, 2024 | 44.57 | 44.57 | 44.51 | 44.55 | 160,483 | -0.03(-0.07%) |
Apr 10, 2024 | 44.64 | 44.64 | 44.55 | 44.58 | 1,817,979 | -0.21(-0.46%) |
Apr 09, 2024 | 44.77 | 44.81 | 44.77 | 44.79 | 101,894 | +0.04(+0.09%) |
Apr 08, 2024 | 44.73 | 44.76 | 44.73 | 44.75 | 108,565 | -0.01(-0.02%) |
Apr 05, 2024 | 44.80 | 44.80 | 44.76 | 44.76 | 258,713 | -0.04(-0.09%) |
Apr 04, 2024 | 44.79 | 44.82 | 44.77 | 44.80 | 826,259 | +0.06(+0.13%) |
Apr 03, 2024 | 44.70 | 44.76 | 44.69 | 44.74 | 226,192 | +0.04(+0.09%) |
Apr 02, 2024 | 44.72 | 44.75 | 44.70 | 44.70 | 195,318 | -0.04(-0.09%) |
Apr 01, 2024 | 44.85 | 44.85 | 44.73 | 44.74 | 141,233 | -0.11(-0.25%) |
Mar 28, 2024 | 44.81 | 44.86 | 44.80 | 44.86 | 201,361 | +0.01(+0.02%) |
Mar 27, 2024 | 44.79 | 44.85 | 44.78 | 44.85 | 213,685 | +0.07(+0.15%) |
Mar 26, 2024 | 44.78 | 44.80 | 44.77 | 44.78 | 87,380 | -0.03(-0.07%) |
Mar 25, 2024 | 44.79 | 44.81 | 44.79 | 44.81 | 90,540 | +0.01(+0.02%) |
Mar 22, 2024 | 44.79 | 44.83 | 44.77 | 44.80 | 136,966 | +0.06(+0.13%) |
Mar 21, 2024 | 44.74 | 44.76 | 44.72 | 44.74 | 134,325 | +0.02(+0.04%) |
Mar 20, 2024 | 44.61 | 44.73 | 44.60 | 44.72 | 336,964 | +0.11(+0.24%) |
Mar 19, 2024 | 44.59 | 44.62 | 44.57 | 44.61 | 148,489 | +0.05(+0.11%) |
Mar 18, 2024 | 44.57 | 44.58 | 44.55 | 44.56 | 126,596 | +0.00(+0.00%) |
Mar 15, 2024 | 44.56 | 44.58 | 44.54 | 44.56 | 192,744 | -0.03(-0.07%) |
Mar 14, 2024 | 44.66 | 44.66 | 44.59 | 44.59 | 116,125 | -0.10(-0.22%) |
Mar 13, 2024 | 44.66 | 44.70 | 44.65 | 44.69 | 129,846 | +0.01(+0.02%) |
Mar 12, 2024 | 44.71 | 44.71 | 44.67 | 44.68 | 202,847 | -0.06(-0.13%) |
Mar 11, 2024 | 44.75 | 44.77 | 44.72 | 44.74 | 155,992 | -0.01(-0.02%) |
Mar 08, 2024 | 44.75 | 44.79 | 44.72 | 44.75 | 100,988 | +0.08(+0.18%) |
Mar 07, 2024 | 44.65 | 44.69 | 44.64 | 44.67 | 146,863 | +0.07(+0.15%) |
Mar 06, 2024 | 44.61 | 44.63 | 44.57 | 44.60 | 103,451 | +0.05(+0.11%) |
Mar 05, 2024 | 44.54 | 44.59 | 44.51 | 44.55 | 100,453 | +0.04(+0.09%) |
Mar 04, 2024 | 44.54 | 44.55 | 44.40 | 44.51 | 219,233 | -0.04(-0.09%) |
Mar 01, 2024 | 44.44 | 44.58 | 44.42 | 44.55 | 174,288 | +0.11(+0.25%) |
Feb 29, 2024 | 44.40 | 44.46 | 44.38 | 44.44 | 265,374 | +0.04(+0.09%) |
Feb 28, 2024 | 44.38 | 44.42 | 44.37 | 44.40 | 106,070 | +0.04(+0.09%) |
Feb 27, 2024 | 44.38 | 44.39 | 44.35 | 44.36 | 160,574 | -0.02(-0.06%) |
Feb 26, 2024 | 44.41 | 44.42 | 44.37 | 44.38 | 107,262 | -0.03(-0.08%) |
Feb 23, 2024 | 44.38 | 44.43 | 44.37 | 44.42 | 142,101 | +0.03(+0.07%) |
Feb 22, 2024 | 44.37 | 44.39 | 44.34 | 44.39 | 167,059 | +0.03(+0.07%) |
Feb 21, 2024 | 44.41 | 44.42 | 44.33 | 44.36 | 154,391 | -0.08(-0.18%) |
Feb 20, 2024 | 44.41 | 44.47 | 44.38 | 44.44 | 202,118 | +0.08(+0.18%) |
Feb 16, 2024 | 44.32 | 44.36 | 44.27 | 44.36 | 107,414 | -0.05(-0.11%) |
Feb 15, 2024 | 44.38 | 44.42 | 44.36 | 44.41 | 146,928 | +0.08(+0.18%) |
Feb 14, 2024 | 44.31 | 44.34 | 44.28 | 44.33 | 109,449 | -0.04(-0.09%) |
Feb 13, 2024 | 44.37 | 44.37 | 44.24 | 44.37 | 184,472 | -0.19(-0.42%) |
Feb 12, 2024 | 44.53 | 44.55 | 44.50 | 44.55 | 112,192 | +0.05(+0.11%) |
Feb 09, 2024 | 44.47 | 44.51 | 44.46 | 44.51 | 125,993 | -0.11(-0.24%) |
Feb 08, 2024 | 44.54 | 44.61 | 44.48 | 44.61 | 96,883 | +0.07(+0.15%) |
Feb 07, 2024 | 44.46 | 44.54 | 44.46 | 44.54 | 252,398 | +0.07(+0.15%) |
Feb 06, 2024 | 44.47 | 44.50 | 44.42 | 44.48 | 158,843 | -0.10(-0.22%) |
Feb 05, 2024 | 44.50 | 44.57 | 44.38 | 44.57 | 203,154 | -0.12(-0.26%) |
Feb 02, 2024 | 44.57 | 44.69 | 44.51 | 44.69 | 296,428 | -0.01(-0.02%) |
Feb 01, 2024 | 44.68 | 44.72 | 44.63 | 44.70 | 231,650 | +0.01(+0.02%) |
Jan 31, 2024 | 44.68 | 44.69 | 44.57 | 44.69 | 127,622 | +0.11(+0.24%) |
Jan 30, 2024 | 44.59 | 44.59 | 44.50 | 44.59 | 295,856 | +0.05(+0.11%) |
Jan 29, 2024 | 44.52 | 44.55 | 44.51 | 44.54 | 192,439 | +0.07(+0.15%) |
Jan 26, 2024 | 44.48 | 44.48 | 44.42 | 44.47 | 172,925 | -0.01(-0.02%) |
Jan 25, 2024 | 44.39 | 44.48 | 44.36 | 44.48 | 157,851 | +0.17(+0.37%) |
Jan 24, 2024 | 44.44 | 44.44 | 44.31 | 44.31 | 165,861 | -0.16(-0.35%) |
Jan 23, 2024 | 44.39 | 44.47 | 44.30 | 44.47 | 152,766 | +0.14(+0.31%) |
Jan 22, 2024 | 44.33 | 44.37 | 44.30 | 44.33 | 403,996 | +0.04(+0.09%) |
Jan 19, 2024 | 44.28 | 44.29 | 44.21 | 44.29 | 157,412 | +0.09(+0.20%) |
Jan 18, 2024 | 44.25 | 44.32 | 44.21 | 44.21 | 390,084 | -0.06(-0.13%) |
Jan 17, 2024 | 44.28 | 44.28 | 44.22 | 44.27 | 397,957 | -0.14(-0.31%) |
Jan 16, 2024 | 44.42 | 44.47 | 44.34 | 44.40 | 151,064 | -0.11(-0.25%) |
Jan 12, 2024 | 44.47 | 44.53 | 44.46 | 44.51 | 382,575 | +0.12(+0.27%) |
Jan 11, 2024 | 44.31 | 44.40 | 44.28 | 44.39 | 110,883 | +0.13(+0.30%) |
Jan 10, 2024 | 44.26 | 44.28 | 44.24 | 44.26 | 178,363 | +0.05(+0.12%) |
Jan 09, 2024 | 44.22 | 44.26 | 44.19 | 44.21 | 89,304 | -0.03(-0.07%) |
Jan 08, 2024 | 44.17 | 44.24 | 44.14 | 44.24 | 104,085 | +0.16(+0.35%) |
Jan 05, 2024 | 44.08 | 44.19 | 44.04 | 44.08 | 164,060 | -0.04(-0.09%) |
Jan 04, 2024 | 44.16 | 44.18 | 44.11 | 44.12 | 100,872 | -0.04(-0.09%) |
Jan 03, 2024 | 44.09 | 44.20 | 44.09 | 44.16 | 225,005 | -0.08(-0.18%) |
Jan 02, 2024 | 44.29 | 44.29 | 44.24 | 44.24 | 146,046 | -0.20(-0.46%) |
Dec 29, 2023 | 44.40 | 44.44 | 44.36 | 44.44 | 167,061 | +0.04(+0.09%) |
Dec 28, 2023 | 44.46 | 44.46 | 44.40 | 44.40 | 174,432 | -0.01(-0.02%) |
Dec 27, 2023 | 44.35 | 44.45 | 44.31 | 44.41 | 162,038 | +0.10(+0.22%) |
Dec 26, 2023 | 44.30 | 44.32 | 44.27 | 44.31 | 121,767 | +0.05(+0.11%) |
Dec 22, 2023 | 44.31 | 44.31 | 44.24 | 44.27 | 138,769 | +0.01(+0.02%) |
Dec 21, 2023 | 44.34 | 44.35 | 44.23 | 44.26 | 173,834 | +0.00(+0.00%) |
Dec 20, 2023 | 44.19 | 44.27 | 44.18 | 44.26 | 231,704 | +0.06(+0.13%) |
Dec 19, 2023 | 44.15 | 44.20 | 44.11 | 44.20 | 112,228 | +0.13(+0.29%) |
Dec 18, 2023 | 44.14 | 44.14 | 43.99 | 44.07 | 395,544 | -0.01(-0.02%) |
Dec 15, 2023 | 44.10 | 44.18 | 44.06 | 44.08 | 174,498 | -0.02(-0.04%) |
Dec 14, 2023 | 44.13 | 44.20 | 44.01 | 44.10 | 442,942 | +0.19(+0.44%) |
Dec 13, 2023 | 43.68 | 43.96 | 43.64 | 43.91 | 135,665 | +0.33(+0.76%) |
Dec 12, 2023 | 43.59 | 43.61 | 43.53 | 43.58 | 188,535 | +0.00(+0.00%) |
Dec 11, 2023 | 43.63 | 43.63 | 43.51 | 43.58 | 163,166 | +0.06(+0.13%) |
Dec 08, 2023 | 43.59 | 43.64 | 43.52 | 43.52 | 346,792 | -0.23(-0.53%) |
Dec 07, 2023 | 43.69 | 43.76 | 43.68 | 43.75 | 161,888 | +0.07(+0.16%) |
Dec 06, 2023 | 43.69 | 43.72 | 43.66 | 43.68 | 140,491 | +0.04(+0.09%) |
Dec 05, 2023 | 43.67 | 43.69 | 43.58 | 43.65 | 123,124 | +0.04(+0.09%) |
Dec 04, 2023 | 43.53 | 43.61 | 43.48 | 43.61 | 109,988 | -0.02(-0.04%) |
Dec 01, 2023 | 43.38 | 43.63 | 43.37 | 43.63 | 218,666 | +0.25(+0.57%) |
Nov 30, 2023 | 43.43 | 43.43 | 43.36 | 43.38 | 293,129 | -0.07(-0.17%) |
Nov 29, 2023 | 43.41 | 43.48 | 43.41 | 43.45 | 131,152 | +0.17(+0.40%) |
Nov 28, 2023 | 43.10 | 43.28 | 43.09 | 43.27 | 101,844 | +0.17(+0.40%) |
Nov 27, 2023 | 42.97 | 43.12 | 42.97 | 43.10 | 154,756 | +0.13(+0.31%) |
Nov 24, 2023 | 43.03 | 43.03 | 42.96 | 42.97 | 47,620 | -0.08(-0.18%) |
Nov 22, 2023 | 43.12 | 43.12 | 42.99 | 43.04 | 374,150 | -0.07(-0.16%) |
Nov 21, 2023 | 43.11 | 43.13 | 43.03 | 43.11 | 258,279 | +0.08(+0.18%) |
Nov 20, 2023 | 42.94 | 43.03 | 42.92 | 43.03 | 232,694 | +0.06(+0.13%) |
Nov 17, 2023 | 43.01 | 43.01 | 42.94 | 42.98 | 170,104 | -0.04(-0.09%) |
Nov 16, 2023 | 42.98 | 43.04 | 42.97 | 43.01 | 255,136 | +0.11(+0.25%) |
Nov 15, 2023 | 42.91 | 42.93 | 42.80 | 42.91 | 378,587 | -0.09(-0.20%) |
Nov 14, 2023 | 42.93 | 43.02 | 42.90 | 43.00 | 160,805 | +0.39(+0.90%) |
Nov 13, 2023 | 42.47 | 42.71 | 42.47 | 42.61 | 145,493 | +0.01(+0.03%) |
Nov 10, 2023 | 42.61 | 42.69 | 42.56 | 42.60 | 613,078 | +0.02(+0.06%) |
Nov 09, 2023 | 42.70 | 42.70 | 42.56 | 42.57 | 265,468 | -0.08(-0.18%) |
Nov 08, 2023 | 42.73 | 42.75 | 42.65 | 42.65 | 309,215 | -0.04(-0.09%) |
Nov 07, 2023 | 42.65 | 42.74 | 42.65 | 42.69 | 69,642 | +0.00(+0.00%) |
Nov 06, 2023 | 42.88 | 42.88 | 42.69 | 42.69 | 105,675 | -0.13(-0.32%) |
Nov 03, 2023 | 42.74 | 42.88 | 42.74 | 42.82 | 291,290 | +0.17(+0.41%) |
Nov 02, 2023 | 42.61 | 42.65 | 42.57 | 42.65 | 177,860 | +0.19(+0.45%) |
Nov 01, 2023 | 42.28 | 42.47 | 42.23 | 42.46 | 146,681 | +0.18(+0.42%) |
Oct 31, 2023 | 42.28 | 42.28 | 42.20 | 42.28 | 2,217,207 | +0.01(+0.03%) |
Oct 30, 2023 | 42.21 | 42.28 | 42.20 | 42.26 | 142,875 | +0.01(+0.02%) |
Oct 27, 2023 | 42.23 | 42.26 | 42.20 | 42.25 | 99,131 | +0.05(+0.11%) |
Oct 26, 2023 | 42.11 | 42.21 | 42.11 | 42.21 | 81,915 | +0.08(+0.18%) |
Oct 25, 2023 | 42.26 | 42.26 | 42.13 | 42.13 | 268,367 | -0.20(-0.48%) |
Oct 24, 2023 | 42.19 | 42.33 | 42.13 | 42.33 | 158,283 | +0.14(+0.34%) |
Oct 23, 2023 | 42.02 | 42.19 | 42.00 | 42.19 | 94,402 | +0.10(+0.24%) |
Oct 20, 2023 | 42.01 | 42.09 | 42.01 | 42.09 | 121,667 | +0.10(+0.24%) |
Oct 19, 2023 | 41.96 | 42.05 | 41.94 | 41.99 | 159,607 | +0.01(+0.02%) |
Oct 18, 2023 | 42.06 | 42.10 | 41.92 | 41.98 | 239,683 | -0.09(-0.21%) |
Oct 17, 2023 | 42.15 | 42.15 | 42.03 | 42.06 | 131,810 | -0.23(-0.54%) |
Oct 16, 2023 | 42.27 | 42.29 | 42.23 | 42.29 | 247,549 | -0.04(-0.09%) |
Oct 13, 2023 | 42.35 | 42.36 | 42.28 | 42.33 | 82,644 | +0.06(+0.14%) |
Oct 12, 2023 | 42.37 | 42.37 | 42.26 | 42.27 | 48,241 | -0.15(-0.36%) |
Oct 11, 2023 | 42.43 | 42.44 | 42.34 | 42.43 | 113,033 | +0.04(+0.09%) |
Oct 10, 2023 | 42.35 | 42.41 | 42.30 | 42.39 | 209,010 | +0.05(+0.11%) |
Oct 09, 2023 | 42.24 | 42.37 | 42.24 | 42.34 | 39,826 | +0.18(+0.43%) |
Oct 06, 2023 | 42.12 | 42.19 | 42.08 | 42.16 | 68,465 | -0.02(-0.05%) |
Oct 05, 2023 | 42.18 | 42.26 | 42.14 | 42.18 | 199,104 | +0.02(+0.05%) |
Oct 04, 2023 | 42.13 | 42.24 | 42.05 | 42.16 | 513,240 | +0.12(+0.30%) |
Oct 03, 2023 | 42.20 | 42.20 | 42.00 | 42.03 | 98,634 | -0.19(-0.45%) |
Oct 02, 2023 | 42.27 | 42.29 | 42.21 | 42.23 | 78,263 | -0.12(-0.29%) |
Sep 29, 2023 | 42.41 | 42.42 | 42.34 | 42.35 | 82,548 | +0.05(+0.11%) |
Sep 28, 2023 | 42.23 | 42.36 | 42.18 | 42.30 | 124,755 | +0.12(+0.29%) |
Sep 27, 2023 | 42.32 | 42.34 | 42.17 | 42.18 | 137,366 | -0.09(-0.20%) |
Sep 26, 2023 | 42.37 | 42.37 | 42.26 | 42.26 | 108,569 | -0.10(-0.22%) |
Sep 25, 2023 | 42.35 | 42.38 | 42.36 | 42.36 | 126,270 | -0.06(-0.14%) |
Sep 22, 2023 | 42.35 | 42.43 | 42.35 | 42.42 | 65,275 | +0.12(+0.29%) |
Sep 21, 2023 | 42.35 | 42.38 | 42.29 | 42.29 | 87,594 | -0.15(-0.36%) |
Sep 20, 2023 | 42.53 | 42.55 | 42.45 | 42.45 | 159,913 | -0.02(-0.04%) |
Sep 19, 2023 | 42.53 | 42.53 | 42.47 | 42.47 | 93,129 | -0.08(-0.18%) |
Sep 18, 2023 | 42.52 | 42.55 | 42.52 | 42.54 | 68,849 | +0.03(+0.07%) |
Sep 15, 2023 | 42.61 | 42.61 | 42.51 | 42.51 | 100,233 | -0.10(-0.22%) |
Sep 14, 2023 | 42.66 | 42.67 | 42.60 | 42.61 | 100,818 | +0.01(+0.03%) |
Sep 13, 2023 | 42.51 | 42.61 | 42.51 | 42.59 | 81,923 | +0.07(+0.17%) |
Sep 12, 2023 | 42.56 | 42.56 | 42.51 | 42.52 | 64,075 | -0.05(-0.11%) |
Sep 11, 2023 | 42.55 | 42.59 | 42.52 | 42.57 | 50,019 | +0.00(+0.00%) |
Sep 08, 2023 | 42.57 | 42.60 | 42.54 | 42.57 | 93,615 | +0.04(+0.09%) |
Sep 07, 2023 | 42.45 | 42.57 | 42.42 | 42.53 | 83,513 | +0.10(+0.25%) |
Sep 06, 2023 | 42.51 | 42.51 | 42.38 | 42.43 | 67,211 | -0.10(-0.22%) |
Sep 05, 2023 | 42.59 | 42.59 | 42.49 | 42.52 | 40,057 | -0.13(-0.30%) |
Sep 01, 2023 | 42.74 | 42.75 | 42.63 | 42.65 | 77,735 | +0.00(+0.01%) |
Aug 31, 2023 | 42.69 | 42.71 | 42.62 | 42.65 | 175,520 | +0.01(+0.02%) |
Aug 30, 2023 | 42.65 | 42.73 | 42.63 | 42.64 | 46,997 | +0.03(+0.08%) |
Aug 29, 2023 | 42.41 | 42.62 | 42.40 | 42.60 | 47,820 | +0.16(+0.38%) |
Aug 28, 2023 | 42.43 | 42.50 | 42.37 | 42.44 | 126,211 | +0.09(+0.22%) |
Aug 25, 2023 | 42.36 | 42.40 | 42.26 | 42.35 | 143,987 | +0.03(+0.07%) |
Aug 24, 2023 | 42.41 | 42.44 | 42.31 | 42.32 | 117,257 | -0.10(-0.25%) |
Aug 23, 2023 | 42.35 | 42.52 | 42.34 | 42.42 | 286,949 | +0.19(+0.45%) |
Aug 22, 2023 | 42.31 | 42.31 | 42.00 | 42.23 | 214,246 | +0.00(+0.00%) |
Aug 21, 2023 | 42.26 | 42.31 | 42.20 | 42.23 | 91,136 | -0.07(-0.16%) |
Aug 18, 2023 | 42.28 | 42.35 | 42.26 | 42.30 | 101,367 | +0.04(+0.09%) |
Aug 17, 2023 | 42.30 | 42.34 | 42.23 | 42.26 | 132,689 | -0.04(-0.09%) |
Aug 16, 2023 | 42.40 | 42.45 | 42.30 | 42.30 | 152,962 | -0.09(-0.20%) |
Aug 15, 2023 | 42.41 | 42.42 | 42.26 | 42.39 | 241,899 | -0.04(-0.09%) |
Aug 14, 2023 | 42.43 | 42.47 | 42.39 | 42.42 | 97,379 | -0.06(-0.13%) |
Aug 11, 2023 | 42.50 | 42.55 | 42.47 | 42.48 | 62,776 | -0.11(-0.26%) |
Aug 10, 2023 | 42.73 | 42.78 | 42.59 | 42.59 | 111,482 | -0.12(-0.27%) |
Aug 09, 2023 | 42.69 | 42.71 | 42.67 | 42.71 | 48,968 | +0.05(+0.11%) |
Aug 08, 2023 | 42.62 | 42.69 | 42.62 | 42.66 | 35,025 | +0.05(+0.12%) |
Aug 07, 2023 | 42.56 | 42.64 | 42.56 | 42.61 | 53,379 | +0.04(+0.10%) |
Aug 04, 2023 | 42.48 | 42.59 | 42.48 | 42.57 | 40,394 | +0.20(+0.48%) |
Aug 03, 2023 | 42.40 | 42.40 | 42.27 | 42.36 | 37,641 | -0.10(-0.23%) |
Aug 02, 2023 | 42.48 | 42.54 | 42.39 | 42.46 | 79,038 | -0.06(-0.13%) |
Aug 01, 2023 | 42.66 | 42.66 | 42.50 | 42.52 | 140,048 | -0.26(-0.60%) |
Jul 31, 2023 | 42.73 | 42.82 | 42.73 | 42.78 | 56,252 | +0.02(+0.04%) |
Jul 28, 2023 | 42.65 | 42.76 | 42.65 | 42.76 | 37,146 | +0.13(+0.31%) |
Jul 27, 2023 | 42.77 | 42.80 | 42.63 | 42.63 | 70,141 | -0.21(-0.49%) |
Jul 26, 2023 | 42.75 | 42.85 | 42.73 | 42.84 | 94,374 | +0.09(+0.22%) |
Jul 25, 2023 | 42.68 | 42.75 | 42.68 | 42.74 | 71,937 | -0.05(-0.11%) |
Jul 24, 2023 | 42.85 | 42.90 | 42.79 | 42.79 | 53,235 | -0.05(-0.12%) |
Jul 21, 2023 | 42.90 | 43.00 | 42.71 | 42.84 | 225,793 | +0.02(+0.06%) |
Jul 20, 2023 | 42.87 | 42.87 | 42.77 | 42.82 | 97,675 | -0.14(-0.33%) |
Jul 19, 2023 | 42.99 | 42.99 | 42.92 | 42.96 | 41,147 | +0.03(+0.06%) |
Jul 18, 2023 | 42.94 | 42.99 | 42.91 | 42.93 | 50,887 | +0.05(+0.11%) |
Jul 17, 2023 | 42.87 | 42.90 | 42.83 | 42.88 | 61,503 | +0.08(+0.19%) |
Jul 14, 2023 | 42.97 | 43.01 | 42.80 | 42.80 | 156,259 | -0.21(-0.49%) |
Jul 13, 2023 | 42.93 | 43.02 | 42.89 | 43.01 | 41,942 | +0.24(+0.55%) |
Jul 12, 2023 | 42.71 | 42.79 | 42.66 | 42.77 | 77,561 | +0.30(+0.71%) |
Jul 11, 2023 | 42.43 | 42.50 | 42.40 | 42.47 | 206,269 | +0.07(+0.16%) |
Jul 10, 2023 | 42.32 | 42.41 | 42.30 | 42.40 | 172,007 | +0.18(+0.42%) |
Jul 07, 2023 | 42.19 | 42.31 | 42.16 | 42.23 | 127,223 | +0.01(+0.03%) |
Jul 06, 2023 | 42.21 | 42.21 | 42.11 | 42.21 | 62,776 | -0.20(-0.47%) |
Jul 05, 2023 | 42.48 | 42.48 | 42.39 | 42.41 | 117,888 | -0.09(-0.22%) |
Jul 03, 2023 | 42.56 | 42.61 | 42.50 | 42.50 | 69,846 | -0.02(-0.05%) |
Jun 30, 2023 | 42.49 | 42.53 | 42.46 | 42.53 | 140,995 | +0.04(+0.10%) |
Jun 29, 2023 | 42.51 | 42.52 | 42.45 | 42.48 | 184,321 | -0.18(-0.43%) |
Jun 28, 2023 | 42.56 | 43.28 | 42.53 | 42.67 | 514,425 | +0.13(+0.31%) |
Jun 27, 2023 | 42.55 | 42.58 | 42.48 | 42.54 | 67,279 | -0.01(-0.02%) |
Jun 26, 2023 | 42.54 | 42.56 | 42.51 | 42.55 | 331,686 | +0.04(+0.09%) |
Jun 23, 2023 | 42.54 | 42.54 | 42.47 | 42.51 | 73,045 | +0.02(+0.06%) |
Jun 22, 2023 | 42.53 | 42.54 | 42.48 | 42.48 | 27,452 | -0.08(-0.20%) |
Jun 21, 2023 | 42.55 | 42.61 | 42.52 | 42.57 | 191,146 | -0.02(-0.06%) |
Jun 20, 2023 | 42.61 | 42.63 | 42.58 | 42.59 | 51,298 | -0.04(-0.09%) |
Jun 16, 2023 | 42.61 | 42.64 | 42.58 | 42.63 | 43,536 | -0.02(-0.06%) |
Jun 15, 2023 | 42.58 | 42.66 | 42.57 | 42.65 | 60,529 | +0.16(+0.39%) |
Jun 14, 2023 | 42.57 | 42.59 | 42.41 | 42.49 | 48,699 | -0.06(-0.13%) |
Jun 13, 2023 | 42.42 | 42.68 | 42.42 | 42.55 | 102,855 | -0.04(-0.10%) |
Jun 12, 2023 | 42.59 | 42.60 | 42.51 | 42.59 | 57,578 | +0.02(+0.06%) |
Jun 09, 2023 | 42.54 | 42.59 | 42.54 | 42.56 | 63,276 | -0.05(-0.12%) |
Jun 08, 2023 | 42.53 | 42.62 | 42.53 | 42.62 | 50,960 | +0.12(+0.28%) |
Jun 07, 2023 | 42.56 | 42.60 | 42.50 | 42.50 | 472,322 | -0.10(-0.23%) |
Jun 06, 2023 | 42.58 | 42.60 | 42.53 | 42.60 | 79,794 | +0.01(+0.03%) |
Jun 05, 2023 | 42.58 | 42.67 | 42.52 | 42.58 | 52,735 | -0.10(-0.24%) |
Jun 02, 2023 | 42.71 | 42.71 | 42.68 | 42.69 | 86,748 | +0.03(+0.07%) |