Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.70 | 46.74 | 46.63 | 46.71 | 2,358 | +0.05(+0.12%) |
May 23, 2024 | 46.80 | 46.80 | 46.62 | 46.65 | 2,553 | -0.14(-0.30%) |
May 22, 2024 | 46.81 | 46.81 | 46.79 | 46.79 | 1,217 | -0.05(-0.12%) |
May 21, 2024 | 46.86 | 46.86 | 46.85 | 46.85 | 348 | +0.08(+0.18%) |
May 20, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 589 | -0.04(-0.10%) |
May 17, 2024 | 46.83 | 46.84 | 46.81 | 46.81 | 1,093 | -0.07(-0.16%) |
May 16, 2024 | 46.95 | 46.95 | 46.88 | 46.88 | 618 | -0.11(-0.24%) |
May 15, 2024 | 47.02 | 47.02 | 46.99 | 46.99 | 497 | +0.31(+0.65%) |
May 14, 2024 | 46.65 | 46.69 | 46.65 | 46.69 | 199 | +0.12(+0.26%) |
May 13, 2024 | 46.64 | 46.64 | 46.57 | 46.57 | 765 | +0.08(+0.17%) |
May 10, 2024 | 46.60 | 46.60 | 46.43 | 46.49 | 1,837 | -0.16(-0.34%) |
May 09, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 65 | +0.11(+0.24%) |
May 08, 2024 | 46.58 | 46.58 | 46.54 | 46.54 | 21,528 | -0.10(-0.21%) |
May 07, 2024 | 46.72 | 46.72 | 46.63 | 46.63 | 1,390 | +0.10(+0.21%) |
May 06, 2024 | 46.57 | 46.57 | 46.54 | 46.54 | 359 | +0.05(+0.10%) |
May 03, 2024 | 46.42 | 46.49 | 46.40 | 46.49 | 1,180 | +0.24(+0.51%) |
May 02, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 157 | +0.17(+0.38%) |
May 01, 2024 | 46.03 | 46.08 | 45.95 | 46.08 | 747 | +0.19(+0.40%) |
Apr 30, 2024 | 45.94 | 46.00 | 45.89 | 45.89 | 1,838 | -0.16(-0.35%) |
Apr 29, 2024 | 46.00 | 46.10 | 46.00 | 46.05 | 984 | +0.12(+0.26%) |
Apr 26, 2024 | 45.94 | 45.95 | 45.94 | 45.94 | 734 | +0.11(+0.24%) |
Apr 25, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 227 | -0.12(-0.25%) |
Apr 24, 2024 | 45.88 | 45.94 | 45.88 | 45.94 | 485 | -0.09(-0.20%) |
Apr 23, 2024 | 45.91 | 46.10 | 45.91 | 46.03 | 10,925 | +0.12(+0.27%) |
Apr 22, 2024 | 45.95 | 45.95 | 45.90 | 45.91 | 2,430 | +0.04(+0.09%) |
Apr 19, 2024 | 45.89 | 45.92 | 45.84 | 45.87 | 1,418 | -0.01(-0.01%) |
Apr 18, 2024 | 45.97 | 45.97 | 45.87 | 45.87 | 2,085 | -0.03(-0.07%) |
Apr 17, 2024 | 45.85 | 45.95 | 45.84 | 45.91 | 12,104 | +0.15(+0.33%) |
Apr 16, 2024 | 45.78 | 45.79 | 45.74 | 45.76 | 1,423 | -0.15(-0.33%) |
Apr 15, 2024 | 46.15 | 46.15 | 45.91 | 45.91 | 2,372 | -0.31(-0.68%) |
Apr 12, 2024 | 46.27 | 46.27 | 46.21 | 46.23 | 2,456 | +0.28(+0.60%) |
Apr 11, 2024 | 46.12 | 46.19 | 45.95 | 45.95 | 7,603 | -0.23(-0.50%) |
Apr 10, 2024 | 46.32 | 46.32 | 46.07 | 46.18 | 5,770 | -0.51(-1.08%) |
Apr 09, 2024 | 46.69 | 46.72 | 46.69 | 46.69 | 2,316 | +0.17(+0.36%) |
Apr 08, 2024 | 46.51 | 46.54 | 46.49 | 46.52 | 2,261 | -0.02(-0.05%) |
Apr 05, 2024 | 46.68 | 46.68 | 46.54 | 46.54 | 2,873 | -0.19(-0.41%) |
Apr 04, 2024 | 46.74 | 46.75 | 46.69 | 46.74 | 3,533 | +0.07(+0.14%) |
Apr 03, 2024 | 46.50 | 46.68 | 46.46 | 46.67 | 3,753 | -0.02(-0.04%) |
Apr 02, 2024 | 46.66 | 46.69 | 46.66 | 46.69 | 1,805 | -0.05(-0.12%) |
Apr 01, 2024 | 46.95 | 46.95 | 46.71 | 46.75 | 2,478 | -0.31(-0.66%) |
Mar 28, 2024 | 47.09 | 47.09 | 47.05 | 47.06 | 1,274 | -0.05(-0.11%) |
Mar 27, 2024 | 47.15 | 47.15 | 47.05 | 47.11 | 987 | +0.16(+0.33%) |
Mar 26, 2024 | 46.92 | 46.99 | 46.92 | 46.95 | 513 | +0.04(+0.09%) |
Mar 25, 2024 | 46.95 | 46.95 | 46.91 | 46.91 | 712 | -0.09(-0.18%) |
Mar 22, 2024 | 47.09 | 47.09 | 47.00 | 47.00 | 1,061 | +0.14(+0.30%) |
Mar 21, 2024 | 46.85 | 46.89 | 46.85 | 46.86 | 1,845 | -0.00(-0.01%) |
Mar 20, 2024 | 46.79 | 46.87 | 46.71 | 46.86 | 1,200 | -0.04(-0.09%) |
Mar 19, 2024 | 46.88 | 46.92 | 46.88 | 46.91 | 1,194 | +0.12(+0.27%) |
Mar 18, 2024 | 46.77 | 46.78 | 46.69 | 46.78 | 1,198 | -0.03(-0.06%) |
Mar 15, 2024 | 46.84 | 46.84 | 46.77 | 46.81 | 4,197 | -0.07(-0.16%) |
Mar 14, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 81 | -0.32(-0.68%) |
Mar 13, 2024 | 47.23 | 47.25 | 47.21 | 47.21 | 1,823 | -0.02(-0.05%) |
Mar 12, 2024 | 47.30 | 47.30 | 47.23 | 47.23 | 27,650 | -0.12(-0.25%) |
Mar 11, 2024 | 47.39 | 47.43 | 47.35 | 47.35 | 1,399 | -0.03(-0.07%) |
Mar 08, 2024 | 47.45 | 47.45 | 47.36 | 47.39 | 844 | +0.04(+0.07%) |
Mar 07, 2024 | 47.36 | 47.36 | 47.31 | 47.35 | 1,783 | +0.07(+0.15%) |
Mar 06, 2024 | 47.35 | 47.35 | 47.28 | 47.28 | 720 | +0.08(+0.17%) |
Mar 05, 2024 | 47.21 | 47.21 | 47.20 | 47.20 | 17,223 | +0.24(+0.51%) |
Mar 04, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 578 | -0.05(-0.11%) |
Mar 01, 2024 | 46.80 | 47.02 | 46.80 | 47.02 | 1,749 | +0.16(+0.35%) |
Feb 29, 2024 | 46.86 | 46.86 | 46.85 | 46.85 | 250 | +0.05(+0.11%) |
Feb 28, 2024 | 46.74 | 46.80 | 46.68 | 46.80 | 2,926 | +0.12(+0.26%) |
Feb 27, 2024 | 46.73 | 46.75 | 46.68 | 46.68 | 649 | -0.11(-0.24%) |
Feb 26, 2024 | 46.79 | 46.79 | 46.69 | 46.79 | 4,554 | -0.05(-0.10%) |
Feb 23, 2024 | 46.85 | 46.87 | 46.83 | 46.84 | 1,303 | +0.19(+0.40%) |
Feb 22, 2024 | 46.65 | 46.68 | 46.62 | 46.65 | 2,140 | +0.01(+0.01%) |
Feb 21, 2024 | 46.93 | 46.93 | 46.64 | 46.64 | 3,154 | -0.12(-0.25%) |
Feb 20, 2024 | 46.73 | 46.82 | 46.73 | 46.76 | 1,761 | +0.05(+0.11%) |
Feb 16, 2024 | 46.68 | 46.73 | 46.67 | 46.71 | 2,707 | -0.16(-0.34%) |
Feb 15, 2024 | 46.91 | 46.91 | 46.87 | 46.87 | 664 | +0.15(+0.32%) |
Feb 14, 2024 | 46.55 | 46.73 | 46.55 | 46.72 | 2,771 | +0.16(+0.34%) |
Feb 13, 2024 | 46.64 | 46.64 | 46.56 | 46.56 | 2,588 | -0.43(-0.92%) |
Feb 12, 2024 | 46.94 | 47.03 | 46.94 | 46.99 | 758 | +0.06(+0.13%) |
Feb 09, 2024 | 46.94 | 46.94 | 46.82 | 46.93 | 2,732 | -0.06(-0.13%) |
Feb 08, 2024 | 47.05 | 47.05 | 46.98 | 46.99 | 876 | -0.14(-0.29%) |
Feb 07, 2024 | 47.21 | 47.22 | 47.09 | 47.13 | 2,109 | -0.12(-0.25%) |
Feb 06, 2024 | 47.06 | 47.25 | 47.06 | 47.24 | 1,557 | +0.25(+0.52%) |
Feb 05, 2024 | 47.09 | 47.10 | 46.95 | 47.00 | 4,858 | -0.29(-0.62%) |
Feb 02, 2024 | 47.40 | 47.40 | 47.18 | 47.29 | 10,524 | -0.51(-1.07%) |
Feb 01, 2024 | 47.77 | 47.85 | 47.76 | 47.80 | 3,878 | +0.32(+0.68%) |
Jan 31, 2024 | 47.48 | 47.50 | 47.44 | 47.47 | 2,300 | +0.19(+0.40%) |
Jan 30, 2024 | 47.23 | 47.28 | 47.23 | 47.28 | 392 | +0.05(+0.10%) |
Jan 29, 2024 | 47.12 | 47.23 | 47.12 | 47.23 | 1,434 | +0.20(+0.42%) |
Jan 26, 2024 | 47.09 | 47.10 | 47.03 | 47.04 | 2,501 | -0.06(-0.13%) |
Jan 25, 2024 | 47.04 | 47.10 | 47.03 | 47.10 | 944 | +0.21(+0.45%) |
Jan 24, 2024 | 47.00 | 47.01 | 46.89 | 46.89 | 3,762 | -0.10(-0.21%) |
Jan 23, 2024 | 47.02 | 47.02 | 46.94 | 46.99 | 28,363 | -0.11(-0.23%) |
Jan 22, 2024 | 47.17 | 47.17 | 47.09 | 47.09 | 553 | +0.08(+0.18%) |
Jan 19, 2024 | 46.96 | 47.02 | 46.94 | 47.01 | 1,198 | +0.01(+0.03%) |
Jan 18, 2024 | 47.13 | 47.13 | 46.99 | 46.99 | 271 | -0.07(-0.16%) |
Jan 17, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 267 | -0.12(-0.26%) |
Jan 16, 2024 | 47.37 | 47.37 | 47.16 | 47.19 | 2,452 | -0.33(-0.68%) |
Jan 12, 2024 | 47.58 | 47.58 | 47.52 | 47.52 | 939 | +0.09(+0.19%) |
Jan 11, 2024 | 47.25 | 47.47 | 47.25 | 47.43 | 1,340 | +0.23(+0.49%) |
Jan 10, 2024 | 47.38 | 47.38 | 47.20 | 47.20 | 1,277 | -0.06(-0.13%) |
Jan 09, 2024 | 47.25 | 47.31 | 47.23 | 47.26 | 4,250 | -0.01(-0.02%) |
Jan 08, 2024 | 47.03 | 47.36 | 47.03 | 47.27 | 2,594 | +0.18(+0.37%) |
Jan 05, 2024 | 47.06 | 47.24 | 47.04 | 47.09 | 3,316 | -0.08(-0.17%) |
Jan 04, 2024 | 47.15 | 47.17 | 47.15 | 47.17 | 427 | -0.20(-0.42%) |
Jan 03, 2024 | 47.37 | 47.37 | 47.28 | 47.37 | 2,551 | -0.01(-0.02%) |
Jan 02, 2024 | 47.39 | 47.39 | 47.37 | 47.38 | 1,849 | -0.20(-0.43%) |
Dec 29, 2023 | 47.58 | 47.64 | 47.58 | 47.58 | 3,089 | -0.10(-0.20%) |
Dec 28, 2023 | 47.72 | 47.74 | 47.68 | 47.68 | 395 | -0.12(-0.24%) |
Dec 27, 2023 | 47.74 | 47.79 | 47.74 | 47.79 | 1,365 | +0.30(+0.63%) |
Dec 26, 2023 | 47.48 | 47.54 | 47.48 | 47.50 | 1,585 | +0.03(+0.07%) |
Dec 22, 2023 | 47.56 | 47.56 | 47.46 | 47.46 | 3,035 | -0.00(-0.01%) |
Dec 21, 2023 | 47.47 | 47.47 | 47.42 | 47.47 | 385 | -0.01(-0.02%) |
Dec 20, 2023 | 47.43 | 47.48 | 47.43 | 47.48 | 413 | +0.14(+0.29%) |
Dec 19, 2023 | 47.34 | 47.38 | 47.32 | 47.34 | 3,451 | +0.07(+0.15%) |
Dec 18, 2023 | 47.29 | 47.29 | 47.25 | 47.27 | 947 | -0.07(-0.15%) |
Dec 15, 2023 | 47.34 | 47.46 | 47.34 | 47.34 | 2,696 | -0.11(-0.23%) |
Dec 14, 2023 | 47.33 | 47.48 | 47.33 | 47.45 | 1,433 | +0.40(+0.84%) |
Dec 13, 2023 | 46.80 | 47.05 | 46.80 | 47.05 | 536 | +0.57(+1.22%) |
Dec 12, 2023 | 46.33 | 46.50 | 46.33 | 46.48 | 2,954 | +0.14(+0.31%) |
Dec 11, 2023 | 46.36 | 46.36 | 46.33 | 46.34 | 600 | +0.01(+0.01%) |
Dec 08, 2023 | 46.33 | 46.33 | 46.25 | 46.33 | 634 | -0.26(-0.55%) |
Dec 07, 2023 | 46.52 | 46.66 | 46.52 | 46.59 | 1,227 | +0.04(+0.08%) |
Dec 06, 2023 | 46.61 | 46.61 | 46.56 | 46.56 | 112 | +0.14(+0.30%) |
Dec 05, 2023 | 46.43 | 46.43 | 46.41 | 46.41 | 106 | +0.29(+0.63%) |
Dec 04, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 49 | -0.15(-0.33%) |
Dec 01, 2023 | 46.28 | 46.28 | 46.28 | 46.28 | 524 | +0.40(+0.88%) |
Nov 30, 2023 | 45.90 | 45.90 | 45.88 | 45.88 | 178 | -0.19(-0.41%) |
Nov 29, 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 7 | +0.24(+0.52%) |
Nov 28, 2023 | 45.77 | 45.83 | 45.77 | 45.83 | 266 | +0.20(+0.43%) |
Nov 27, 2023 | 45.63 | 45.63 | 45.63 | 45.63 | 161 | +0.24(+0.52%) |
Nov 24, 2023 | 45.41 | 45.41 | 45.40 | 45.40 | 865 | -0.18(-0.39%) |
Nov 22, 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 102 | +0.05(+0.10%) |
Nov 21, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 32 | +0.03(+0.07%) |
Nov 20, 2023 | 45.49 | 45.49 | 45.49 | 45.49 | 65 | +0.09(+0.19%) |
Nov 17, 2023 | 45.38 | 45.40 | 45.38 | 45.40 | 1,208 | +0.06(+0.13%) |
Nov 16, 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 223 | +0.24(+0.53%) |
Nov 15, 2023 | 45.09 | 45.14 | 45.09 | 45.11 | 213 | -0.26(-0.56%) |
Nov 14, 2023 | 45.39 | 45.39 | 45.34 | 45.36 | 990 | +0.58(+1.29%) |
Nov 13, 2023 | 44.62 | 44.78 | 44.62 | 44.78 | 284 | -0.02(-0.04%) |
Nov 10, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 102 | +0.08(+0.19%) |
Nov 09, 2023 | 44.80 | 44.80 | 44.72 | 44.72 | 3,839 | -0.34(-0.75%) |
Nov 08, 2023 | 45.06 | 45.06 | 45.06 | 45.06 | 2 | +0.14(+0.32%) |
Nov 07, 2023 | 44.76 | 44.97 | 44.76 | 44.91 | 853 | +0.21(+0.48%) |
Nov 06, 2023 | 44.73 | 44.73 | 44.68 | 44.70 | 2,070 | -0.17(-0.37%) |
Nov 03, 2023 | 45.07 | 45.07 | 44.87 | 44.87 | 429 | +0.26(+0.58%) |
Nov 02, 2023 | 44.62 | 44.63 | 44.61 | 44.61 | 1,020 | +0.30(+0.68%) |
Nov 01, 2023 | 44.04 | 44.31 | 44.04 | 44.31 | 234 | +0.41(+0.94%) |
Oct 31, 2023 | 43.90 | 43.90 | 43.90 | 43.90 | 50 | +0.03(+0.06%) |
Oct 30, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 18 | +0.01(+0.03%) |
Oct 27, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 150 | -0.04(-0.09%) |
Oct 26, 2023 | 43.74 | 43.89 | 43.74 | 43.89 | 273 | +0.25(+0.57%) |
Oct 25, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 77 | -0.33(-0.76%) |
Oct 24, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 36 | +0.15(+0.34%) |
Oct 23, 2023 | 43.50 | 43.83 | 43.50 | 43.83 | 538 | +0.18(+0.42%) |
Oct 20, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 103 | +0.12(+0.27%) |
Oct 19, 2023 | 43.67 | 43.67 | 43.53 | 43.53 | 263 | -0.19(-0.44%) |
Oct 18, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 13 | -0.17(-0.40%) |
Oct 17, 2023 | 43.91 | 43.93 | 43.89 | 43.89 | 391 | -0.32(-0.72%) |
Oct 16, 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 13 | -0.18(-0.42%) |
Oct 13, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 103 | +0.16(+0.37%) |
Oct 12, 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 1 | -0.39(-0.87%) |
Oct 11, 2023 | 44.68 | 44.68 | 44.58 | 44.62 | 2,875 | +0.21(+0.48%) |
Oct 10, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 54 | -0.07(-0.15%) |
Oct 09, 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 115 | +0.43(+0.98%) |
Oct 06, 2023 | 44.06 | 44.06 | 44.04 | 44.04 | 111 | -0.14(-0.33%) |
Oct 05, 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 30 | +0.08(+0.18%) |
Oct 04, 2023 | 44.11 | 44.11 | 44.11 | 44.11 | 3 | +0.27(+0.61%) |
Oct 03, 2023 | 43.84 | 43.84 | 43.84 | 43.84 | 68 | -0.38(-0.85%) |
Oct 02, 2023 | 44.20 | 44.21 | 44.20 | 44.21 | 176 | -0.27(-0.62%) |
Sep 29, 2023 | 44.61 | 44.61 | 44.49 | 44.49 | 1,299 | -0.01(-0.02%) |
Sep 28, 2023 | 44.45 | 44.50 | 44.45 | 44.50 | 1,458 | +0.15(+0.33%) |
Sep 27, 2023 | 44.35 | 44.35 | 44.35 | 44.35 | 36 | -0.20(-0.46%) |
Sep 26, 2023 | 44.62 | 44.62 | 44.56 | 44.56 | 197 | -0.04(-0.10%) |
Sep 25, 2023 | 44.70 | 44.65 | 44.60 | 44.60 | 352 | -0.31(-0.68%) |
Sep 22, 2023 | 44.91 | 44.91 | 44.91 | 44.91 | 117 | +0.12(+0.27%) |
Sep 21, 2023 | 44.85 | 44.88 | 44.79 | 44.79 | 4,696 | -0.38(-0.84%) |
Sep 20, 2023 | 45.17 | 45.17 | 45.17 | 45.17 | 153 | -0.02(-0.04%) |
Sep 19, 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 1 | -0.11(-0.25%) |
Sep 18, 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 2 | +0.04(+0.09%) |
Sep 15, 2023 | 45.28 | 45.28 | 45.26 | 45.26 | 224 | -0.09(-0.20%) |
Sep 14, 2023 | 45.33 | 45.36 | 45.33 | 45.35 | 1,453 | -0.04(-0.08%) |
Sep 13, 2023 | 45.38 | 45.39 | 45.38 | 45.39 | 1,247 | +0.04(+0.09%) |
Sep 12, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 38 | +0.03(+0.06%) |
Sep 11, 2023 | 45.26 | 45.32 | 45.26 | 45.32 | 549 | -0.07(-0.16%) |
Sep 08, 2023 | 45.39 | 45.39 | 45.39 | 45.39 | 103 | +0.05(+0.10%) |
Sep 07, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 79 | +0.15(+0.33%) |
Sep 06, 2023 | 45.25 | 45.25 | 45.20 | 45.20 | 395 | -0.08(-0.17%) |
Sep 05, 2023 | 45.29 | 45.37 | 45.27 | 45.27 | 2,000 | -0.24(-0.54%) |
Sep 01, 2023 | 45.57 | 45.57 | 45.52 | 45.52 | 237 | -0.22(-0.48%) |
Aug 31, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 5 | +0.08(+0.17%) |
Aug 30, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 73 | -0.01(-0.03%) |
Aug 29, 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 58 | +0.28(+0.62%) |
Aug 28, 2023 | 45.37 | 45.39 | 45.35 | 45.39 | 316 | +0.10(+0.22%) |
Aug 25, 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 103 | -0.00(-0.00%) |
Aug 24, 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 18 | -0.10(-0.22%) |
Aug 23, 2023 | 45.41 | 45.41 | 45.39 | 45.39 | 4,711 | +0.41(+0.92%) |
Aug 22, 2023 | 45.09 | 45.09 | 44.98 | 44.98 | 310 | +0.04(+0.10%) |
Aug 21, 2023 | 44.93 | 44.94 | 44.93 | 44.94 | 328 | -0.21(-0.46%) |
Aug 18, 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 104 | +0.11(+0.24%) |
Aug 17, 2023 | 45.03 | 45.03 | 45.03 | 45.03 | 70 | -0.05(-0.12%) |
Aug 16, 2023 | 45.32 | 45.32 | 45.09 | 45.09 | 719 | -0.12(-0.26%) |
Aug 15, 2023 | 45.26 | 45.31 | 45.21 | 45.21 | 797 | -0.11(-0.25%) |
Aug 14, 2023 | 45.32 | 45.32 | 45.32 | 45.32 | 26 | -0.05(-0.12%) |
Aug 11, 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 104 | -0.11(-0.25%) |
Aug 10, 2023 | 45.63 | 45.63 | 45.49 | 45.49 | 375 | -0.28(-0.62%) |
Aug 09, 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 1 | +0.03(+0.07%) |
Aug 08, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 40 | +0.15(+0.33%) |
Aug 07, 2023 | 45.60 | 45.60 | 45.51 | 45.59 | 446 | -0.05(-0.10%) |
Aug 04, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 104 | +0.37(+0.82%) |
Aug 03, 2023 | 45.26 | 45.30 | 45.26 | 45.26 | 1,184 | -0.29(-0.63%) |
Aug 02, 2023 | 45.51 | 45.55 | 45.50 | 45.55 | 996 | -0.13(-0.29%) |
Aug 01, 2023 | 45.83 | 45.83 | 45.67 | 45.68 | 2,981 | -0.26(-0.56%) |
Jul 31, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 16 | +0.05(+0.10%) |
Jul 28, 2023 | 45.91 | 45.93 | 45.89 | 45.89 | 663 | +0.17(+0.36%) |
Jul 27, 2023 | 45.83 | 45.83 | 45.73 | 45.73 | 225 | -0.39(-0.84%) |
Jul 26, 2023 | 46.00 | 46.12 | 46.00 | 46.12 | 643 | +0.14(+0.31%) |
Jul 25, 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 20 | -0.06(-0.12%) |
Jul 24, 2023 | 46.03 | 46.07 | 46.03 | 46.03 | 875 | -0.06(-0.14%) |
Jul 21, 2023 | 46.08 | 46.10 | 46.08 | 46.10 | 132 | +0.10(+0.23%) |
Jul 20, 2023 | 45.96 | 45.99 | 45.96 | 45.99 | 343 | -0.23(-0.50%) |
Jul 19, 2023 | 46.22 | 46.22 | 46.18 | 46.22 | 6,479 | +0.11(+0.25%) |
Jul 18, 2023 | 46.21 | 46.21 | 46.11 | 46.11 | 8,283 | +0.08(+0.17%) |
Jul 17, 2023 | 45.97 | 46.03 | 45.97 | 46.03 | 2,206 | +0.04(+0.08%) |
Jul 14, 2023 | 46.18 | 46.18 | 46.00 | 46.00 | 4,405 | -0.21(-0.46%) |
Jul 13, 2023 | 46.14 | 46.23 | 46.14 | 46.21 | 2,496 | +0.26(+0.56%) |
Jul 12, 2023 | 45.96 | 45.96 | 45.95 | 45.95 | 606 | +0.40(+0.87%) |
Jul 11, 2023 | 45.52 | 45.62 | 45.52 | 45.56 | 2,069 | +0.05(+0.11%) |
Jul 10, 2023 | 45.52 | 45.54 | 45.50 | 45.50 | 1,245 | +0.15(+0.34%) |
Jul 07, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 104 | -0.03(-0.07%) |
Jul 06, 2023 | 45.31 | 45.38 | 45.28 | 45.38 | 1,378 | -0.24(-0.53%) |
Jul 05, 2023 | 45.92 | 45.92 | 45.63 | 45.63 | 7,386 | -0.32(-0.69%) |
Jul 03, 2023 | 46.01 | 46.01 | 45.92 | 45.94 | 5,401 | +0.00(+0.01%) |
Jun 30, 2023 | 45.85 | 45.97 | 45.85 | 45.94 | 1,462 | +0.16(+0.35%) |
Jun 29, 2023 | 45.77 | 45.78 | 45.77 | 45.78 | 120 | -0.35(-0.76%) |
Jun 28, 2023 | 46.14 | 46.14 | 46.13 | 46.13 | 618 | +0.14(+0.31%) |
Jun 27, 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 73 | -0.10(-0.21%) |
Jun 26, 2023 | 46.14 | 46.14 | 46.08 | 46.08 | 121 | +0.06(+0.14%) |
Jun 23, 2023 | 46.02 | 46.02 | 46.02 | 46.02 | 0 | +0.13(+0.28%) |
Jun 22, 2023 | 45.84 | 45.94 | 45.84 | 45.89 | 564 | -0.23(-0.50%) |
Jun 21, 2023 | 46.13 | 46.13 | 46.12 | 46.12 | 195 | +0.07(+0.15%) |
Jun 20, 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 108 | +0.08(+0.17%) |
Jun 16, 2023 | 46.01 | 46.01 | 45.97 | 45.97 | 1,115 | -0.11(-0.24%) |