Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.09 | 45.09 | 44.88 | 44.90 | 501,073 | +0.02(+0.04%) |
May 30, 2024 | 44.83 | 44.96 | 44.83 | 44.88 | 573,814 | +0.07(+0.16%) |
May 29, 2024 | 44.92 | 44.94 | 44.81 | 44.81 | 1,203,406 | -0.16(-0.35%) |
May 28, 2024 | 44.99 | 45.09 | 44.97 | 44.97 | 553,984 | -0.05(-0.11%) |
May 24, 2024 | 45.03 | 45.05 | 44.99 | 45.02 | 223,921 | -0.04(-0.09%) |
May 23, 2024 | 45.24 | 45.24 | 45.05 | 45.06 | 675,233 | -0.15(-0.33%) |
May 22, 2024 | 45.30 | 45.32 | 45.21 | 45.21 | 371,791 | -0.16(-0.35%) |
May 21, 2024 | 45.45 | 45.50 | 45.37 | 45.37 | 464,180 | -0.09(-0.20%) |
May 20, 2024 | 45.54 | 45.54 | 45.46 | 45.46 | 552,439 | -0.07(-0.15%) |
May 17, 2024 | 45.77 | 45.77 | 45.53 | 45.53 | 364,360 | -0.21(-0.46%) |
May 16, 2024 | 45.79 | 45.84 | 45.72 | 45.74 | 229,108 | -0.06(-0.13%) |
May 15, 2024 | 45.76 | 45.88 | 45.76 | 45.79 | 534,137 | +0.11(+0.24%) |
May 14, 2024 | 45.72 | 45.72 | 45.65 | 45.69 | 173,728 | +0.05(+0.11%) |
May 13, 2024 | 45.68 | 45.72 | 45.62 | 45.64 | 390,505 | -0.01(-0.02%) |
May 10, 2024 | 45.65 | 45.71 | 45.65 | 45.65 | 682,421 | -0.03(-0.07%) |
May 09, 2024 | 45.73 | 45.75 | 45.68 | 45.68 | 330,339 | -0.04(-0.09%) |
May 08, 2024 | 45.75 | 45.76 | 45.71 | 45.72 | 354,118 | -0.03(-0.07%) |
May 07, 2024 | 45.71 | 45.78 | 45.68 | 45.75 | 310,728 | +0.18(+0.39%) |
May 06, 2024 | 45.53 | 45.61 | 45.51 | 45.57 | 324,547 | +0.05(+0.11%) |
May 03, 2024 | 45.44 | 45.54 | 45.44 | 45.52 | 508,226 | +0.17(+0.37%) |
May 02, 2024 | 45.27 | 45.38 | 45.27 | 45.35 | 453,364 | +0.15(+0.33%) |
May 01, 2024 | 45.26 | 45.31 | 45.20 | 45.20 | 401,912 | +0.03(+0.07%) |
Apr 30, 2024 | 45.20 | 45.23 | 45.14 | 45.17 | 296,085 | -0.07(-0.15%) |
Apr 29, 2024 | 45.23 | 45.31 | 45.20 | 45.24 | 289,167 | +0.08(+0.18%) |
Apr 26, 2024 | 45.25 | 45.26 | 45.16 | 45.16 | 521,693 | +0.01(+0.02%) |
Apr 25, 2024 | 45.16 | 45.20 | 45.13 | 45.15 | 787,671 | -0.18(-0.39%) |
Apr 24, 2024 | 45.34 | 45.38 | 45.30 | 45.33 | 365,655 | -0.04(-0.09%) |
Apr 23, 2024 | 45.39 | 45.48 | 45.35 | 45.36 | 522,392 | -0.03(-0.07%) |
Apr 22, 2024 | 45.38 | 45.43 | 45.36 | 45.39 | 343,411 | -0.01(-0.03%) |
Apr 19, 2024 | 45.48 | 45.48 | 45.39 | 45.41 | 617,975 | +0.04(+0.10%) |
Apr 18, 2024 | 45.40 | 45.40 | 45.28 | 45.36 | 305,523 | -0.01(-0.02%) |
Apr 17, 2024 | 45.31 | 45.43 | 45.29 | 45.37 | 652,609 | +0.09(+0.20%) |
Apr 16, 2024 | 45.33 | 45.38 | 45.27 | 45.29 | 724,219 | -0.14(-0.31%) |
Apr 15, 2024 | 45.39 | 45.44 | 45.33 | 45.42 | 831,854 | +0.00(+0.00%) |
Apr 12, 2024 | 45.43 | 45.51 | 45.42 | 45.42 | 248,503 | +0.16(+0.35%) |
Apr 11, 2024 | 45.30 | 45.37 | 45.23 | 45.27 | 1,232,493 | +0.00(+0.00%) |
Apr 10, 2024 | 45.30 | 45.35 | 45.26 | 45.27 | 1,639,169 | -0.32(-0.70%) |
Apr 09, 2024 | 45.53 | 45.62 | 45.53 | 45.58 | 297,487 | +0.10(+0.22%) |
Apr 08, 2024 | 45.33 | 45.54 | 45.33 | 45.48 | 324,553 | +0.06(+0.13%) |
Apr 05, 2024 | 45.48 | 45.54 | 45.41 | 45.42 | 814,918 | -0.18(-0.39%) |
Apr 04, 2024 | 45.45 | 45.61 | 45.45 | 45.60 | 290,145 | +0.06(+0.14%) |
Apr 03, 2024 | 45.39 | 45.56 | 45.36 | 45.54 | 345,679 | -0.07(-0.16%) |
Apr 02, 2024 | 45.61 | 45.67 | 45.56 | 45.61 | 581,821 | -0.14(-0.30%) |
Apr 01, 2024 | 45.77 | 45.77 | 45.68 | 45.75 | 577,150 | -0.16(-0.34%) |
Mar 28, 2024 | 45.88 | 45.94 | 45.88 | 45.91 | 263,387 | -0.04(-0.09%) |
Mar 27, 2024 | 45.98 | 45.98 | 45.86 | 45.95 | 331,956 | +0.03(+0.06%) |
Mar 26, 2024 | 46.00 | 46.01 | 45.89 | 45.92 | 258,694 | -0.06(-0.13%) |
Mar 25, 2024 | 46.06 | 46.07 | 45.97 | 45.98 | 361,700 | -0.10(-0.21%) |
Mar 22, 2024 | 46.11 | 46.13 | 46.05 | 46.08 | 411,668 | +0.09(+0.19%) |
Mar 21, 2024 | 46.04 | 46.09 | 45.99 | 45.99 | 396,498 | -0.08(-0.17%) |
Mar 20, 2024 | 46.03 | 46.13 | 46.02 | 46.07 | 403,896 | -0.03(-0.06%) |
Mar 19, 2024 | 45.99 | 46.13 | 45.99 | 46.10 | 191,850 | +0.09(+0.19%) |
Mar 18, 2024 | 46.02 | 46.10 | 45.99 | 46.01 | 318,182 | -0.04(-0.09%) |
Mar 15, 2024 | 46.10 | 46.10 | 46.01 | 46.05 | 317,679 | -0.07(-0.15%) |
Mar 14, 2024 | 46.28 | 46.28 | 46.06 | 46.12 | 453,604 | -0.06(-0.13%) |
Mar 13, 2024 | 46.20 | 46.29 | 46.17 | 46.17 | 298,151 | -0.07(-0.15%) |
Mar 12, 2024 | 46.18 | 46.25 | 46.14 | 46.24 | 774,769 | +0.07(+0.15%) |
Mar 11, 2024 | 46.21 | 46.23 | 46.16 | 46.17 | 296,285 | -0.04(-0.09%) |
Mar 08, 2024 | 46.22 | 46.27 | 46.20 | 46.21 | 327,216 | -0.01(-0.02%) |
Mar 07, 2024 | 46.20 | 46.24 | 46.16 | 46.22 | 335,680 | +0.10(+0.21%) |
Mar 06, 2024 | 46.05 | 46.17 | 46.05 | 46.13 | 356,754 | +0.00(+0.00%) |
Mar 05, 2024 | 46.13 | 46.19 | 46.07 | 46.13 | 395,527 | +0.14(+0.30%) |
Mar 04, 2024 | 45.99 | 46.10 | 45.97 | 45.99 | 260,761 | -0.14(-0.30%) |
Mar 01, 2024 | 46.05 | 46.16 | 45.98 | 46.13 | 340,559 | +0.03(+0.07%) |
Feb 29, 2024 | 46.13 | 46.13 | 46.03 | 46.09 | 261,286 | +0.04(+0.09%) |
Feb 28, 2024 | 46.04 | 46.11 | 45.98 | 46.05 | 246,368 | +0.12(+0.26%) |
Feb 27, 2024 | 45.95 | 46.00 | 45.93 | 45.94 | 244,391 | -0.07(-0.15%) |
Feb 26, 2024 | 46.00 | 46.08 | 45.90 | 46.00 | 347,394 | -0.06(-0.13%) |
Feb 23, 2024 | 46.08 | 46.10 | 45.96 | 46.06 | 532,742 | +0.15(+0.32%) |
Feb 22, 2024 | 46.06 | 46.06 | 45.92 | 45.92 | 525,269 | -0.05(-0.11%) |
Feb 21, 2024 | 45.96 | 46.06 | 45.94 | 45.96 | 405,279 | +0.00(+0.00%) |
Feb 20, 2024 | 45.95 | 46.04 | 45.93 | 45.96 | 568,824 | -0.03(-0.06%) |
Feb 16, 2024 | 45.97 | 46.03 | 45.87 | 45.99 | 601,892 | +0.00(+0.00%) |
Feb 15, 2024 | 45.97 | 46.04 | 45.93 | 45.99 | 940,597 | +0.08(+0.17%) |
Feb 14, 2024 | 45.71 | 45.95 | 45.71 | 45.92 | 2,058,862 | +0.17(+0.37%) |
Feb 13, 2024 | 45.82 | 45.84 | 45.71 | 45.75 | 1,383,502 | -0.32(-0.68%) |
Feb 12, 2024 | 45.93 | 46.07 | 45.93 | 46.06 | 377,887 | +0.18(+0.39%) |
Feb 09, 2024 | 45.93 | 45.95 | 45.89 | 45.89 | 286,541 | -0.01(-0.02%) |
Feb 08, 2024 | 45.94 | 45.94 | 45.84 | 45.90 | 528,996 | -0.03(-0.06%) |
Feb 07, 2024 | 45.93 | 45.96 | 45.85 | 45.93 | 871,306 | -0.01(-0.02%) |
Feb 06, 2024 | 45.84 | 45.97 | 45.78 | 45.94 | 670,760 | +0.14(+0.30%) |
Feb 05, 2024 | 46.00 | 46.00 | 45.79 | 45.80 | 685,772 | -0.34(-0.75%) |
Feb 02, 2024 | 46.14 | 46.15 | 46.01 | 46.14 | 1,354,274 | -0.20(-0.43%) |
Feb 01, 2024 | 46.30 | 46.40 | 46.22 | 46.34 | 697,752 | +0.24(+0.53%) |
Jan 31, 2024 | 46.06 | 46.20 | 46.02 | 46.10 | 1,519,246 | +0.15(+0.32%) |
Jan 30, 2024 | 45.97 | 46.00 | 45.90 | 45.95 | 587,430 | +0.11(+0.24%) |
Jan 29, 2024 | 45.71 | 45.91 | 45.71 | 45.84 | 609,043 | +0.13(+0.28%) |
Jan 26, 2024 | 45.81 | 45.81 | 45.69 | 45.71 | 409,276 | -0.05(-0.11%) |
Jan 25, 2024 | 45.81 | 45.83 | 45.69 | 45.76 | 886,556 | +0.11(+0.24%) |
Jan 24, 2024 | 45.80 | 45.80 | 45.62 | 45.65 | 361,018 | +0.00(+0.00%) |
Jan 23, 2024 | 45.63 | 45.69 | 45.62 | 45.65 | 637,100 | -0.07(-0.15%) |
Jan 22, 2024 | 45.75 | 45.83 | 45.72 | 45.72 | 516,898 | +0.00(+0.00%) |
Jan 19, 2024 | 45.92 | 45.92 | 45.67 | 45.72 | 648,882 | -0.11(-0.24%) |
Jan 18, 2024 | 45.97 | 45.98 | 45.78 | 45.83 | 1,364,969 | -0.08(-0.17%) |
Jan 17, 2024 | 46.07 | 46.07 | 45.91 | 45.91 | 824,826 | -0.20(-0.43%) |
Jan 16, 2024 | 46.15 | 46.19 | 46.07 | 46.11 | 1,186,919 | -0.16(-0.34%) |
Jan 12, 2024 | 46.34 | 46.34 | 46.20 | 46.26 | 823,689 | +0.05(+0.11%) |
Jan 11, 2024 | 46.13 | 46.26 | 46.11 | 46.21 | 1,233,068 | +0.09(+0.19%) |
Jan 10, 2024 | 46.28 | 46.28 | 46.13 | 46.13 | 1,189,280 | -0.13(-0.28%) |
Jan 09, 2024 | 46.23 | 46.32 | 46.23 | 46.25 | 518,594 | +0.01(+0.02%) |
Jan 08, 2024 | 46.17 | 46.34 | 46.17 | 46.24 | 1,989,636 | +0.11(+0.23%) |
Jan 05, 2024 | 46.09 | 46.23 | 46.09 | 46.14 | 629,832 | -0.11(-0.23%) |
Jan 04, 2024 | 46.19 | 46.24 | 46.12 | 46.24 | 904,873 | -0.03(-0.06%) |
Jan 03, 2024 | 46.10 | 46.28 | 46.08 | 46.27 | 1,051,792 | +0.10(+0.21%) |
Jan 02, 2024 | 46.26 | 46.26 | 46.15 | 46.18 | 1,117,792 | -0.03(-0.06%) |
Dec 29, 2023 | 46.28 | 46.28 | 46.20 | 46.20 | 409,455 | -0.02(-0.04%) |
Dec 28, 2023 | 46.20 | 46.27 | 46.17 | 46.22 | 337,389 | -0.10(-0.21%) |
Dec 27, 2023 | 46.24 | 46.37 | 46.24 | 46.32 | 570,688 | +0.14(+0.30%) |
Dec 26, 2023 | 46.12 | 46.20 | 46.11 | 46.19 | 290,917 | +0.07(+0.15%) |
Dec 22, 2023 | 46.17 | 46.23 | 46.11 | 46.12 | 610,317 | +0.01(+0.02%) |
Dec 21, 2023 | 46.28 | 46.28 | 46.11 | 46.11 | 333,403 | -0.07(-0.15%) |
Dec 20, 2023 | 46.07 | 46.20 | 46.01 | 46.18 | 449,834 | +0.16(+0.34%) |
Dec 19, 2023 | 46.01 | 46.18 | 45.99 | 46.02 | 418,524 | +0.07(+0.15%) |
Dec 18, 2023 | 45.93 | 45.99 | 45.92 | 45.95 | 810,919 | -0.07(-0.15%) |
Dec 15, 2023 | 46.00 | 46.11 | 45.95 | 46.02 | 778,864 | -0.02(-0.04%) |
Dec 14, 2023 | 45.92 | 46.04 | 45.73 | 46.04 | 1,074,168 | +0.40(+0.88%) |
Dec 13, 2023 | 45.45 | 45.68 | 45.35 | 45.64 | 1,327,874 | +0.29(+0.65%) |
Dec 12, 2023 | 45.42 | 45.42 | 45.31 | 45.34 | 550,167 | +0.00(+0.00%) |
Dec 11, 2023 | 45.32 | 45.39 | 45.25 | 45.34 | 985,737 | +0.04(+0.09%) |
Dec 08, 2023 | 45.26 | 45.53 | 45.22 | 45.30 | 1,068,075 | -0.09(-0.19%) |
Dec 07, 2023 | 45.37 | 45.44 | 45.30 | 45.39 | 602,493 | +0.07(+0.15%) |
Dec 06, 2023 | 45.22 | 45.39 | 45.22 | 45.32 | 669,331 | +0.06(+0.13%) |
Dec 05, 2023 | 45.28 | 45.31 | 45.18 | 45.26 | 819,447 | +0.14(+0.30%) |
Dec 04, 2023 | 45.19 | 45.19 | 45.03 | 45.13 | 589,594 | -0.03(-0.07%) |
Dec 01, 2023 | 44.94 | 45.23 | 44.93 | 45.16 | 619,201 | +0.18(+0.41%) |
Nov 30, 2023 | 44.95 | 44.97 | 44.80 | 44.97 | 1,254,049 | +0.08(+0.17%) |
Nov 29, 2023 | 44.71 | 44.95 | 44.71 | 44.89 | 770,659 | +0.28(+0.64%) |
Nov 28, 2023 | 44.44 | 44.61 | 44.44 | 44.61 | 495,513 | +0.19(+0.42%) |
Nov 27, 2023 | 44.33 | 44.47 | 44.32 | 44.42 | 874,505 | +0.19(+0.42%) |
Nov 24, 2023 | 44.21 | 44.30 | 44.19 | 44.24 | 409,468 | -0.11(-0.24%) |
Nov 22, 2023 | 44.29 | 44.36 | 44.24 | 44.34 | 508,959 | +0.09(+0.20%) |
Nov 21, 2023 | 44.19 | 44.27 | 44.18 | 44.26 | 1,196,013 | +0.06(+0.13%) |
Nov 20, 2023 | 43.97 | 44.20 | 43.97 | 44.20 | 1,126,381 | +0.21(+0.47%) |
Nov 17, 2023 | 44.10 | 44.12 | 43.92 | 43.99 | 661,719 | +0.10(+0.22%) |
Nov 16, 2023 | 43.93 | 44.01 | 43.85 | 43.89 | 1,235,749 | +0.11(+0.25%) |
Nov 15, 2023 | 43.76 | 43.87 | 43.71 | 43.79 | 824,931 | -0.10(-0.22%) |
Nov 14, 2023 | 43.92 | 43.95 | 43.79 | 43.88 | 1,130,312 | +0.36(+0.83%) |
Nov 13, 2023 | 43.36 | 43.54 | 43.29 | 43.52 | 1,668,340 | +0.12(+0.27%) |
Nov 10, 2023 | 43.35 | 43.44 | 43.33 | 43.41 | 1,431,136 | +0.17(+0.38%) |
Nov 09, 2023 | 43.53 | 43.53 | 43.20 | 43.24 | 859,403 | -0.07(-0.16%) |
Nov 08, 2023 | 43.30 | 43.46 | 43.28 | 43.31 | 1,364,181 | +0.12(+0.27%) |
Nov 07, 2023 | 43.11 | 43.28 | 43.11 | 43.19 | 1,385,359 | +0.20(+0.46%) |
Nov 06, 2023 | 43.10 | 43.10 | 42.86 | 42.99 | 2,066,286 | -0.02(-0.05%) |
Nov 03, 2023 | 43.06 | 43.22 | 43.00 | 43.01 | 1,484,239 | +0.35(+0.83%) |
Nov 02, 2023 | 42.48 | 42.74 | 42.48 | 42.66 | 2,063,381 | +0.33(+0.79%) |
Nov 01, 2023 | 42.20 | 42.33 | 42.16 | 42.33 | 1,979,412 | +0.23(+0.54%) |
Oct 31, 2023 | 42.12 | 42.17 | 42.06 | 42.10 | 1,261,036 | -0.03(-0.07%) |
Oct 30, 2023 | 42.18 | 42.19 | 42.08 | 42.13 | 1,721,742 | -0.08(-0.19%) |
Oct 27, 2023 | 42.11 | 42.22 | 42.09 | 42.21 | 1,651,573 | +0.03(+0.07%) |
Oct 26, 2023 | 42.12 | 42.24 | 42.06 | 42.18 | 1,125,257 | +0.16(+0.37%) |
Oct 25, 2023 | 42.10 | 42.15 | 41.93 | 42.02 | 1,759,983 | -0.19(-0.44%) |
Oct 24, 2023 | 42.18 | 42.26 | 42.06 | 42.21 | 1,735,450 | -0.02(-0.05%) |
Oct 23, 2023 | 41.99 | 42.23 | 41.97 | 42.23 | 2,222,550 | +0.01(+0.02%) |
Oct 20, 2023 | 42.20 | 42.25 | 42.06 | 42.22 | 1,291,010 | +0.10(+0.23%) |
Oct 19, 2023 | 42.24 | 42.30 | 42.05 | 42.12 | 3,186,707 | -0.21(-0.51%) |
Oct 18, 2023 | 42.30 | 42.42 | 42.20 | 42.34 | 3,286,433 | +0.00(+0.00%) |
Oct 17, 2023 | 42.52 | 42.53 | 42.31 | 42.34 | 5,827,900 | -0.25(-0.60%) |
Oct 16, 2023 | 42.82 | 42.82 | 42.58 | 42.59 | 1,378,670 | -0.27(-0.64%) |
Oct 13, 2023 | 43.01 | 43.01 | 42.84 | 42.86 | 1,361,457 | +0.11(+0.25%) |
Oct 12, 2023 | 42.84 | 42.95 | 42.76 | 42.76 | 2,992,835 | -0.11(-0.25%) |
Oct 11, 2023 | 42.66 | 42.89 | 42.66 | 42.86 | 1,158,796 | +0.41(+0.97%) |
Oct 10, 2023 | 42.31 | 42.56 | 42.31 | 42.45 | 2,063,204 | +0.06(+0.14%) |
Oct 09, 2023 | 42.29 | 42.52 | 42.22 | 42.39 | 1,614,939 | +0.21(+0.51%) |
Oct 06, 2023 | 42.08 | 42.27 | 42.08 | 42.18 | 1,931,918 | -0.22(-0.53%) |
Oct 05, 2023 | 42.23 | 42.45 | 42.23 | 42.40 | 1,171,576 | +0.14(+0.32%) |
Oct 04, 2023 | 42.26 | 42.39 | 42.20 | 42.27 | 1,656,411 | +0.07(+0.16%) |
Oct 03, 2023 | 42.31 | 42.40 | 42.13 | 42.20 | 1,684,976 | -0.17(-0.39%) |
Oct 02, 2023 | 42.54 | 42.60 | 42.31 | 42.37 | 2,384,355 | -0.20(-0.46%) |
Sep 29, 2023 | 42.82 | 42.82 | 42.53 | 42.56 | 2,140,800 | +0.03(+0.07%) |
Sep 28, 2023 | 42.68 | 42.71 | 42.43 | 42.53 | 1,532,224 | -0.14(-0.32%) |
Sep 27, 2023 | 42.87 | 42.98 | 42.67 | 42.67 | 1,188,964 | -0.21(-0.50%) |
Sep 26, 2023 | 42.84 | 42.95 | 42.79 | 42.88 | 2,024,880 | -0.12(-0.27%) |
Sep 25, 2023 | 43.03 | 43.04 | 42.93 | 43.00 | 1,443,975 | -0.28(-0.65%) |
Sep 22, 2023 | 43.24 | 43.38 | 43.22 | 43.28 | 1,386,348 | +0.06(+0.14%) |
Sep 21, 2023 | 43.43 | 43.46 | 43.06 | 43.22 | 3,333,395 | -0.45(-1.03%) |
Sep 20, 2023 | 43.70 | 43.78 | 43.66 | 43.67 | 303,721 | -0.07(-0.16%) |
Sep 19, 2023 | 43.76 | 43.79 | 43.66 | 43.74 | 394,988 | -0.02(-0.04%) |
Sep 18, 2023 | 43.71 | 43.84 | 43.68 | 43.76 | 509,816 | +0.06(+0.13%) |
Sep 15, 2023 | 43.60 | 43.80 | 43.60 | 43.70 | 604,350 | -0.13(-0.29%) |
Sep 14, 2023 | 43.76 | 43.85 | 43.74 | 43.83 | 772,787 | -0.05(-0.11%) |
Sep 13, 2023 | 43.84 | 43.96 | 43.79 | 43.88 | 734,454 | +0.09(+0.20%) |
Sep 12, 2023 | 43.76 | 43.89 | 43.68 | 43.79 | 864,642 | -0.05(-0.11%) |
Sep 11, 2023 | 43.86 | 43.94 | 43.81 | 43.84 | 655,415 | -0.05(-0.11%) |
Sep 08, 2023 | 43.96 | 44.02 | 43.76 | 43.89 | 394,664 | -0.01(-0.02%) |
Sep 07, 2023 | 44.00 | 44.00 | 43.85 | 43.90 | 464,847 | -0.12(-0.27%) |
Sep 06, 2023 | 44.04 | 44.04 | 43.88 | 44.01 | 346,024 | +0.04(+0.09%) |
Sep 05, 2023 | 43.96 | 44.02 | 43.91 | 43.97 | 586,535 | -0.01(-0.02%) |
Sep 01, 2023 | 44.06 | 44.11 | 43.97 | 43.98 | 488,990 | -0.09(-0.21%) |
Aug 31, 2023 | 44.10 | 44.14 | 44.00 | 44.08 | 440,561 | +0.10(+0.22%) |
Aug 30, 2023 | 43.98 | 44.12 | 43.98 | 43.98 | 360,544 | -0.05(-0.11%) |
Aug 29, 2023 | 43.84 | 44.09 | 43.83 | 44.03 | 1,467,536 | +0.10(+0.22%) |
Aug 28, 2023 | 43.85 | 43.96 | 43.85 | 43.93 | 1,546,542 | +0.02(+0.04%) |
Aug 25, 2023 | 43.98 | 43.98 | 43.77 | 43.91 | 424,989 | +0.01(+0.02%) |
Aug 24, 2023 | 43.81 | 43.94 | 43.81 | 43.90 | 490,657 | -0.04(-0.09%) |
Aug 23, 2023 | 43.87 | 44.04 | 43.87 | 43.94 | 917,987 | +0.13(+0.29%) |
Aug 22, 2023 | 43.96 | 43.96 | 43.77 | 43.81 | 947,546 | -0.05(-0.11%) |
Aug 21, 2023 | 43.91 | 44.01 | 43.77 | 43.86 | 1,253,796 | -0.17(-0.40%) |
Aug 18, 2023 | 44.13 | 44.20 | 44.04 | 44.04 | 368,710 | -0.18(-0.42%) |
Aug 17, 2023 | 44.19 | 44.34 | 44.12 | 44.22 | 492,930 | -0.06(-0.13%) |
Aug 16, 2023 | 44.47 | 44.47 | 44.28 | 44.28 | 358,201 | -0.14(-0.31%) |
Aug 15, 2023 | 44.40 | 44.47 | 44.36 | 44.42 | 338,534 | +0.02(+0.04%) |
Aug 14, 2023 | 44.32 | 44.46 | 44.30 | 44.40 | 381,919 | -0.05(-0.11%) |
Aug 11, 2023 | 44.31 | 44.45 | 44.24 | 44.45 | 509,036 | +0.06(+0.13%) |
Aug 10, 2023 | 44.39 | 44.57 | 44.37 | 44.39 | 501,434 | -0.16(-0.35%) |
Aug 09, 2023 | 44.40 | 44.72 | 44.32 | 44.54 | 765,072 | +0.11(+0.24%) |
Aug 08, 2023 | 44.19 | 44.44 | 44.19 | 44.44 | 552,168 | +0.22(+0.51%) |
Aug 07, 2023 | 44.27 | 44.31 | 44.19 | 44.21 | 426,788 | -0.07(-0.15%) |
Aug 04, 2023 | 44.10 | 44.33 | 44.10 | 44.28 | 479,350 | +0.10(+0.22%) |
Aug 03, 2023 | 44.16 | 44.24 | 44.15 | 44.18 | 903,616 | -0.35(-0.79%) |
Aug 02, 2023 | 44.56 | 44.59 | 44.43 | 44.53 | 1,030,491 | -0.17(-0.37%) |
Aug 01, 2023 | 44.65 | 44.70 | 44.60 | 44.70 | 469,814 | +0.00(+0.00%) |
Jul 31, 2023 | 44.68 | 44.78 | 44.65 | 44.70 | 507,037 | -0.04(-0.09%) |
Jul 28, 2023 | 44.79 | 44.86 | 44.67 | 44.74 | 677,119 | -0.06(-0.13%) |
Jul 27, 2023 | 44.92 | 44.96 | 44.79 | 44.79 | 1,254,162 | -0.23(-0.52%) |
Jul 26, 2023 | 45.04 | 45.08 | 44.96 | 45.03 | 347,712 | +0.03(+0.06%) |
Jul 25, 2023 | 44.95 | 45.02 | 44.95 | 45.00 | 368,823 | -0.01(-0.02%) |
Jul 24, 2023 | 45.07 | 45.12 | 45.01 | 45.01 | 351,834 | +0.01(+0.02%) |
Jul 21, 2023 | 45.06 | 45.06 | 44.97 | 45.00 | 378,805 | -0.04(-0.09%) |
Jul 20, 2023 | 45.07 | 45.07 | 44.94 | 45.04 | 1,121,910 | -0.06(-0.13%) |
Jul 19, 2023 | 45.05 | 45.09 | 44.97 | 45.09 | 480,549 | +0.13(+0.28%) |
Jul 18, 2023 | 44.84 | 44.97 | 44.84 | 44.97 | 402,803 | +0.15(+0.32%) |
Jul 17, 2023 | 44.77 | 44.86 | 44.77 | 44.82 | 333,423 | +0.07(+0.15%) |
Jul 14, 2023 | 44.73 | 44.85 | 44.72 | 44.76 | 388,851 | -0.09(-0.19%) |
Jul 13, 2023 | 44.77 | 44.85 | 44.68 | 44.84 | 1,057,353 | +0.16(+0.35%) |
Jul 12, 2023 | 44.73 | 44.77 | 44.64 | 44.69 | 656,454 | +0.14(+0.30%) |
Jul 11, 2023 | 44.57 | 44.57 | 44.47 | 44.55 | 278,862 | +0.02(+0.04%) |
Jul 10, 2023 | 44.43 | 44.55 | 44.42 | 44.53 | 748,458 | +0.06(+0.13%) |
Jul 07, 2023 | 44.49 | 44.58 | 44.45 | 44.47 | 548,940 | -0.05(-0.11%) |
Jul 06, 2023 | 44.63 | 44.63 | 44.42 | 44.52 | 805,464 | -0.23(-0.52%) |
Jul 05, 2023 | 44.67 | 44.76 | 44.67 | 44.76 | 429,418 | +0.06(+0.13%) |
Jul 03, 2023 | 44.75 | 44.77 | 44.70 | 44.70 | 270,141 | +0.01(+0.03%) |
Jun 30, 2023 | 44.67 | 44.73 | 44.64 | 44.69 | 337,000 | +0.01(+0.02%) |
Jun 29, 2023 | 44.77 | 44.77 | 44.61 | 44.68 | 326,043 | -0.20(-0.45%) |
Jun 28, 2023 | 44.85 | 44.88 | 44.74 | 44.88 | 356,253 | +0.06(+0.13%) |
Jun 27, 2023 | 44.74 | 44.82 | 44.72 | 44.82 | 362,200 | +0.03(+0.06%) |
Jun 26, 2023 | 44.85 | 44.85 | 44.74 | 44.79 | 235,918 | +0.00(+0.00%) |
Jun 23, 2023 | 44.85 | 44.85 | 44.71 | 44.79 | 678,514 | +0.15(+0.33%) |
Jun 22, 2023 | 44.72 | 44.75 | 44.64 | 44.65 | 299,228 | -0.11(-0.24%) |
Jun 21, 2023 | 44.70 | 44.75 | 44.64 | 44.75 | 385,779 | +0.00(+0.00%) |
Jun 20, 2023 | 44.61 | 44.77 | 44.61 | 44.75 | 1,097,639 | +0.08(+0.17%) |
Jun 16, 2023 | 44.63 | 44.70 | 44.58 | 44.68 | 290,768 | -0.03(-0.07%) |
Jun 15, 2023 | 44.63 | 44.71 | 44.59 | 44.70 | 584,328 | +0.12(+0.26%) |
Jun 14, 2023 | 44.57 | 44.61 | 44.48 | 44.59 | 325,942 | +0.12(+0.26%) |
Jun 13, 2023 | 44.53 | 44.57 | 44.44 | 44.47 | 413,109 | -0.04(-0.09%) |
Jun 12, 2023 | 44.49 | 44.53 | 44.42 | 44.51 | 351,465 | +0.03(+0.07%) |
Jun 09, 2023 | 44.40 | 44.51 | 44.40 | 44.48 | 1,887,355 | -0.01(-0.02%) |
Jun 08, 2023 | 44.40 | 44.52 | 44.40 | 44.49 | 361,090 | +0.13(+0.28%) |
Jun 07, 2023 | 44.53 | 44.54 | 44.36 | 44.37 | 388,574 | -0.10(-0.22%) |
Jun 06, 2023 | 44.51 | 44.52 | 44.41 | 44.46 | 207,128 | +0.05(+0.11%) |
Jun 05, 2023 | 44.28 | 44.48 | 44.28 | 44.41 | 963,868 | +0.07(+0.15%) |
Jun 02, 2023 | 44.44 | 44.50 | 44.29 | 44.35 | 377,494 | -0.12(-0.26%) |