Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 45.75 | 45.75 | 45.66 | 45.71 | 274,640 | -0.10(-0.22%) |
May 21, 2024 | 45.94 | 45.94 | 45.80 | 45.81 | 169,335 | -0.07(-0.15%) |
May 20, 2024 | 46.01 | 46.01 | 45.88 | 45.88 | 280,517 | -0.14(-0.30%) |
May 17, 2024 | 46.05 | 46.09 | 46.00 | 46.02 | 227,419 | -0.07(-0.15%) |
May 16, 2024 | 46.12 | 46.16 | 46.09 | 46.09 | 76,260 | -0.09(-0.19%) |
May 15, 2024 | 46.16 | 46.26 | 46.16 | 46.18 | 146,784 | +0.10(+0.22%) |
May 14, 2024 | 46.07 | 46.11 | 46.05 | 46.08 | 102,135 | +0.02(+0.05%) |
May 13, 2024 | 46.09 | 46.09 | 46.03 | 46.05 | 174,816 | +0.01(+0.01%) |
May 10, 2024 | 46.11 | 46.11 | 46.05 | 46.05 | 95,423 | -0.08(-0.17%) |
May 09, 2024 | 46.14 | 46.15 | 46.09 | 46.13 | 116,994 | +0.02(+0.04%) |
May 08, 2024 | 46.10 | 46.12 | 46.08 | 46.11 | 92,108 | +0.01(+0.02%) |
May 07, 2024 | 46.06 | 46.15 | 46.06 | 46.10 | 130,982 | +0.14(+0.30%) |
May 06, 2024 | 45.96 | 46.01 | 45.93 | 45.96 | 173,887 | -0.04(-0.09%) |
May 03, 2024 | 45.93 | 46.01 | 45.92 | 46.00 | 175,586 | +0.14(+0.31%) |
May 02, 2024 | 45.84 | 45.89 | 45.81 | 45.86 | 163,088 | +0.06(+0.13%) |
May 01, 2024 | 45.77 | 45.87 | 45.75 | 45.80 | 150,932 | -0.02(-0.04%) |
Apr 30, 2024 | 45.79 | 45.86 | 45.76 | 45.82 | 175,126 | -0.07(-0.15%) |
Apr 29, 2024 | 45.89 | 45.91 | 45.84 | 45.89 | 140,971 | +0.09(+0.21%) |
Apr 26, 2024 | 45.85 | 45.86 | 45.78 | 45.80 | 107,129 | -0.00(-0.01%) |
Apr 25, 2024 | 45.80 | 45.83 | 45.77 | 45.80 | 85,814 | -0.12(-0.26%) |
Apr 24, 2024 | 45.97 | 45.97 | 45.90 | 45.92 | 61,283 | +0.01(+0.02%) |
Apr 23, 2024 | 45.94 | 46.05 | 45.90 | 45.91 | 267,496 | -0.07(-0.15%) |
Apr 22, 2024 | 45.98 | 46.01 | 45.95 | 45.98 | 95,048 | +0.02(+0.04%) |
Apr 19, 2024 | 45.97 | 46.00 | 45.93 | 45.96 | 107,298 | +0.03(+0.07%) |
Apr 18, 2024 | 45.98 | 45.98 | 45.88 | 45.93 | 151,955 | -0.03(-0.07%) |
Apr 17, 2024 | 45.90 | 45.99 | 45.84 | 45.96 | 145,495 | +0.10(+0.22%) |
Apr 16, 2024 | 45.94 | 45.94 | 45.80 | 45.86 | 285,522 | -0.09(-0.20%) |
Apr 15, 2024 | 45.93 | 45.97 | 45.84 | 45.95 | 208,526 | -0.06(-0.14%) |
Apr 12, 2024 | 45.91 | 46.02 | 45.91 | 46.02 | 151,040 | +0.17(+0.38%) |
Apr 11, 2024 | 45.81 | 45.87 | 45.75 | 45.84 | 281,374 | +0.06(+0.13%) |
Apr 10, 2024 | 45.90 | 45.91 | 45.78 | 45.78 | 295,371 | -0.34(-0.73%) |
Apr 09, 2024 | 46.06 | 46.13 | 46.06 | 46.12 | 92,111 | +0.09(+0.21%) |
Apr 08, 2024 | 46.02 | 46.02 | 45.96 | 46.02 | 198,032 | +0.02(+0.04%) |
Apr 05, 2024 | 46.05 | 46.08 | 45.98 | 46.00 | 131,973 | -0.14(-0.30%) |
Apr 04, 2024 | 46.10 | 46.15 | 46.08 | 46.14 | 196,439 | +0.05(+0.11%) |
Apr 03, 2024 | 46.06 | 46.09 | 45.97 | 46.09 | 115,560 | -0.05(-0.11%) |
Apr 02, 2024 | 46.23 | 46.23 | 46.09 | 46.14 | 206,049 | -0.16(-0.35%) |
Apr 01, 2024 | 46.29 | 46.30 | 46.20 | 46.30 | 180,496 | -0.21(-0.45%) |
Mar 28, 2024 | 46.44 | 46.51 | 46.43 | 46.51 | 235,991 | -0.02(-0.04%) |
Mar 27, 2024 | 46.44 | 46.54 | 46.43 | 46.53 | 213,645 | +0.06(+0.13%) |
Mar 26, 2024 | 46.54 | 46.56 | 46.45 | 46.47 | 178,778 | -0.09(-0.19%) |
Mar 25, 2024 | 46.56 | 46.60 | 46.53 | 46.56 | 148,911 | -0.07(-0.15%) |
Mar 22, 2024 | 46.64 | 46.72 | 46.62 | 46.63 | 241,711 | +0.09(+0.19%) |
Mar 21, 2024 | 46.59 | 46.60 | 46.50 | 46.54 | 199,547 | -0.02(-0.04%) |
Mar 20, 2024 | 46.60 | 46.62 | 46.50 | 46.56 | 195,784 | -0.04(-0.09%) |
Mar 19, 2024 | 46.62 | 46.62 | 46.56 | 46.60 | 211,541 | +0.07(+0.15%) |
Mar 18, 2024 | 46.54 | 46.58 | 46.50 | 46.53 | 185,010 | +0.00(+0.00%) |
Mar 15, 2024 | 46.58 | 46.58 | 46.52 | 46.53 | 210,934 | +0.00(+0.00%) |
Mar 14, 2024 | 46.70 | 46.71 | 46.51 | 46.53 | 228,731 | -0.20(-0.43%) |
Mar 13, 2024 | 46.73 | 46.77 | 46.70 | 46.73 | 177,627 | +0.05(+0.11%) |
Mar 12, 2024 | 46.72 | 46.72 | 46.61 | 46.68 | 179,096 | -0.05(-0.11%) |
Mar 11, 2024 | 46.78 | 46.81 | 46.72 | 46.73 | 180,701 | -0.03(-0.06%) |
Mar 08, 2024 | 46.77 | 46.79 | 46.73 | 46.76 | 313,900 | +0.00(+0.00%) |
Mar 07, 2024 | 46.77 | 46.77 | 46.72 | 46.76 | 183,848 | +0.08(+0.17%) |
Mar 06, 2024 | 46.67 | 46.72 | 46.64 | 46.68 | 172,856 | -0.02(-0.05%) |
Mar 05, 2024 | 46.67 | 46.73 | 46.64 | 46.70 | 208,186 | +0.14(+0.31%) |
Mar 04, 2024 | 46.59 | 46.59 | 46.47 | 46.56 | 376,282 | -0.11(-0.24%) |
Mar 01, 2024 | 46.63 | 46.69 | 46.55 | 46.67 | 190,823 | -0.06(-0.13%) |
Feb 29, 2024 | 46.69 | 46.78 | 46.69 | 46.73 | 149,414 | +0.04(+0.09%) |
Feb 28, 2024 | 46.69 | 46.72 | 46.63 | 46.69 | 114,647 | +0.07(+0.15%) |
Feb 27, 2024 | 46.67 | 46.68 | 46.61 | 46.62 | 128,775 | -0.01(-0.02%) |
Feb 26, 2024 | 46.73 | 46.73 | 46.59 | 46.63 | 103,409 | -0.06(-0.13%) |
Feb 23, 2024 | 46.62 | 46.70 | 46.62 | 46.69 | 210,572 | +0.14(+0.30%) |
Feb 22, 2024 | 46.60 | 46.64 | 46.50 | 46.55 | 527,041 | +0.00(+0.00%) |
Feb 21, 2024 | 46.50 | 46.58 | 46.43 | 46.55 | 361,148 | +0.08(+0.17%) |
Feb 20, 2024 | 46.54 | 46.54 | 46.45 | 46.47 | 170,530 | +0.03(+0.06%) |
Feb 16, 2024 | 46.43 | 46.46 | 46.39 | 46.44 | 673,306 | -0.06(-0.13%) |
Feb 15, 2024 | 46.47 | 46.51 | 46.41 | 46.50 | 408,120 | +0.13(+0.28%) |
Feb 14, 2024 | 46.22 | 46.41 | 46.22 | 46.37 | 242,130 | +0.16(+0.35%) |
Feb 13, 2024 | 46.22 | 46.27 | 46.20 | 46.21 | 1,909,461 | -0.27(-0.58%) |
Feb 12, 2024 | 46.56 | 46.57 | 46.40 | 46.48 | 324,122 | +0.01(+0.02%) |
Feb 09, 2024 | 46.45 | 46.52 | 46.45 | 46.47 | 441,623 | +0.03(+0.06%) |
Feb 08, 2024 | 46.40 | 46.50 | 46.37 | 46.44 | 492,390 | +0.01(+0.03%) |
Feb 07, 2024 | 46.41 | 46.49 | 46.39 | 46.43 | 266,499 | -0.02(-0.05%) |
Feb 06, 2024 | 46.34 | 46.48 | 46.31 | 46.45 | 184,545 | +0.17(+0.37%) |
Feb 05, 2024 | 46.47 | 46.47 | 46.28 | 46.28 | 400,176 | -0.23(-0.48%) |
Feb 02, 2024 | 46.58 | 46.58 | 46.45 | 46.51 | 689,204 | -0.32(-0.69%) |
Feb 01, 2024 | 46.72 | 46.86 | 46.69 | 46.83 | 1,744,813 | +0.13(+0.28%) |
Jan 31, 2024 | 46.57 | 46.76 | 46.57 | 46.70 | 354,248 | +0.20(+0.42%) |
Jan 30, 2024 | 46.51 | 46.57 | 46.46 | 46.51 | 402,779 | +0.03(+0.05%) |
Jan 29, 2024 | 46.40 | 46.52 | 46.37 | 46.48 | 501,850 | +0.20(+0.43%) |
Jan 26, 2024 | 46.39 | 46.41 | 46.28 | 46.28 | 903,627 | -0.20(-0.43%) |
Jan 25, 2024 | 46.32 | 46.48 | 46.32 | 46.48 | 269,128 | +0.19(+0.41%) |
Jan 24, 2024 | 46.38 | 46.41 | 46.22 | 46.29 | 159,784 | -0.01(-0.02%) |
Jan 23, 2024 | 46.27 | 46.31 | 46.26 | 46.30 | 258,040 | -0.09(-0.19%) |
Jan 22, 2024 | 46.45 | 46.45 | 46.33 | 46.39 | 498,068 | +0.03(+0.06%) |
Jan 19, 2024 | 46.37 | 46.38 | 46.25 | 46.36 | 522,724 | -0.02(-0.04%) |
Jan 18, 2024 | 46.60 | 46.60 | 46.37 | 46.38 | 322,299 | -0.16(-0.34%) |
Jan 17, 2024 | 46.64 | 46.64 | 46.49 | 46.54 | 256,205 | -0.18(-0.39%) |
Jan 16, 2024 | 46.82 | 46.82 | 46.64 | 46.72 | 463,279 | -0.17(-0.36%) |
Jan 12, 2024 | 46.93 | 46.97 | 46.85 | 46.89 | 163,676 | -0.01(-0.03%) |
Jan 11, 2024 | 46.86 | 46.93 | 46.76 | 46.90 | 407,493 | +0.03(+0.07%) |
Jan 10, 2024 | 46.91 | 46.95 | 46.85 | 46.87 | 110,299 | -0.07(-0.15%) |
Jan 09, 2024 | 47.02 | 47.06 | 46.88 | 46.94 | 357,846 | -0.16(-0.34%) |
Jan 08, 2024 | 46.98 | 47.15 | 46.92 | 47.10 | 478,136 | +0.15(+0.32%) |
Jan 05, 2024 | 46.91 | 47.04 | 46.90 | 46.95 | 397,087 | +0.01(+0.02%) |
Jan 04, 2024 | 46.90 | 46.99 | 46.89 | 46.94 | 309,233 | -0.15(-0.31%) |
Jan 03, 2024 | 46.97 | 47.10 | 46.91 | 47.09 | 259,070 | +0.07(+0.15%) |
Jan 02, 2024 | 47.00 | 47.05 | 46.97 | 47.02 | 499,417 | -0.01(-0.02%) |
Dec 29, 2023 | 47.05 | 47.09 | 47.01 | 47.03 | 341,072 | +0.03(+0.06%) |
Dec 28, 2023 | 47.08 | 47.09 | 46.98 | 47.00 | 215,279 | -0.11(-0.23%) |
Dec 27, 2023 | 47.02 | 47.13 | 47.02 | 47.11 | 279,690 | +0.01(+0.02%) |
Dec 26, 2023 | 47.00 | 47.11 | 46.97 | 47.10 | 320,131 | +0.13(+0.28%) |
Dec 22, 2023 | 47.02 | 47.03 | 46.97 | 46.97 | 263,647 | +0.03(+0.06%) |
Dec 21, 2023 | 47.00 | 47.02 | 46.86 | 46.94 | 401,510 | -0.04(-0.09%) |
Dec 20, 2023 | 46.91 | 47.00 | 46.90 | 46.98 | 280,364 | +0.12(+0.26%) |
Dec 19, 2023 | 46.85 | 46.92 | 46.80 | 46.86 | 293,978 | +0.07(+0.15%) |
Dec 18, 2023 | 46.76 | 46.80 | 46.72 | 46.79 | 562,508 | -0.03(-0.07%) |
Dec 15, 2023 | 46.88 | 46.89 | 46.76 | 46.82 | 491,994 | +0.03(+0.06%) |
Dec 14, 2023 | 46.68 | 46.82 | 46.60 | 46.79 | 508,285 | +0.25(+0.54%) |
Dec 13, 2023 | 46.30 | 46.55 | 46.25 | 46.54 | 562,864 | +0.26(+0.56%) |
Dec 12, 2023 | 46.22 | 46.30 | 46.20 | 46.28 | 381,745 | +0.11(+0.23%) |
Dec 11, 2023 | 46.22 | 46.26 | 46.14 | 46.17 | 747,082 | -0.04(-0.09%) |
Dec 08, 2023 | 46.16 | 46.22 | 46.08 | 46.22 | 475,012 | -0.02(-0.05%) |
Dec 07, 2023 | 46.17 | 46.27 | 46.17 | 46.24 | 630,700 | +0.06(+0.13%) |
Dec 06, 2023 | 46.05 | 46.24 | 46.05 | 46.18 | 238,112 | +0.09(+0.18%) |
Dec 05, 2023 | 46.03 | 46.16 | 46.02 | 46.09 | 429,905 | +0.14(+0.32%) |
Dec 04, 2023 | 45.87 | 45.95 | 45.84 | 45.95 | 689,434 | -0.02(-0.04%) |
Dec 01, 2023 | 45.72 | 46.03 | 45.69 | 45.97 | 631,198 | +0.15(+0.33%) |
Nov 30, 2023 | 45.81 | 45.86 | 45.74 | 45.82 | 516,996 | -0.05(-0.11%) |
Nov 29, 2023 | 45.71 | 45.91 | 45.71 | 45.87 | 350,953 | +0.34(+0.75%) |
Nov 28, 2023 | 45.48 | 45.56 | 45.44 | 45.53 | 546,102 | +0.13(+0.29%) |
Nov 27, 2023 | 45.35 | 45.41 | 45.33 | 45.40 | 461,823 | +0.13(+0.29%) |
Nov 24, 2023 | 45.22 | 45.32 | 45.22 | 45.27 | 202,982 | -0.08(-0.18%) |
Nov 22, 2023 | 45.34 | 45.35 | 45.24 | 45.35 | 456,720 | +0.09(+0.21%) |
Nov 21, 2023 | 45.20 | 45.28 | 45.19 | 45.26 | 432,399 | +0.09(+0.19%) |
Nov 20, 2023 | 44.99 | 45.21 | 44.99 | 45.17 | 530,384 | +0.10(+0.22%) |
Nov 17, 2023 | 44.99 | 45.07 | 44.96 | 45.07 | 406,252 | +0.08(+0.18%) |
Nov 16, 2023 | 44.92 | 45.03 | 44.92 | 44.99 | 686,027 | +0.17(+0.38%) |
Nov 15, 2023 | 44.84 | 44.90 | 44.76 | 44.82 | 566,626 | -0.04(-0.09%) |
Nov 14, 2023 | 44.90 | 45.01 | 44.81 | 44.86 | 747,445 | +0.29(+0.65%) |
Nov 13, 2023 | 44.56 | 44.60 | 44.48 | 44.57 | 726,259 | +0.03(+0.07%) |
Nov 10, 2023 | 44.56 | 44.62 | 44.51 | 44.54 | 593,613 | +0.15(+0.34%) |
Nov 09, 2023 | 44.57 | 44.59 | 44.39 | 44.39 | 417,874 | -0.19(-0.43%) |
Nov 08, 2023 | 44.49 | 44.60 | 44.45 | 44.58 | 244,877 | +0.17(+0.38%) |
Nov 07, 2023 | 44.31 | 44.46 | 44.31 | 44.41 | 733,152 | +0.25(+0.57%) |
Nov 06, 2023 | 44.12 | 44.20 | 44.07 | 44.16 | 494,091 | -0.06(-0.14%) |
Nov 03, 2023 | 44.14 | 44.38 | 44.14 | 44.22 | 707,223 | +0.32(+0.73%) |
Nov 02, 2023 | 43.75 | 43.92 | 43.75 | 43.90 | 946,158 | +0.34(+0.78%) |
Nov 01, 2023 | 43.48 | 43.61 | 43.45 | 43.56 | 682,335 | +0.08(+0.18%) |
Oct 31, 2023 | 43.51 | 43.57 | 43.48 | 43.48 | 694,899 | -0.02(-0.05%) |
Oct 30, 2023 | 43.50 | 43.58 | 43.44 | 43.50 | 864,702 | -0.02(-0.05%) |
Oct 27, 2023 | 43.54 | 43.58 | 43.48 | 43.52 | 543,804 | -0.03(-0.07%) |
Oct 26, 2023 | 43.47 | 43.59 | 43.46 | 43.55 | 352,559 | +0.12(+0.28%) |
Oct 25, 2023 | 43.40 | 43.43 | 43.35 | 43.43 | 570,606 | -0.14(-0.32%) |
Oct 24, 2023 | 43.51 | 43.60 | 43.45 | 43.57 | 494,127 | +0.04(+0.09%) |
Oct 23, 2023 | 43.43 | 43.54 | 43.38 | 43.53 | 723,249 | +0.02(+0.05%) |
Oct 20, 2023 | 43.47 | 43.52 | 43.39 | 43.51 | 644,435 | +0.09(+0.21%) |
Oct 19, 2023 | 43.55 | 43.63 | 43.35 | 43.42 | 794,900 | -0.26(-0.60%) |
Oct 18, 2023 | 43.69 | 43.76 | 43.55 | 43.68 | 617,009 | -0.11(-0.25%) |
Oct 17, 2023 | 43.99 | 44.00 | 43.75 | 43.79 | 2,615,125 | -0.26(-0.59%) |
Oct 16, 2023 | 44.23 | 44.23 | 43.94 | 44.05 | 674,465 | -0.24(-0.54%) |
Oct 13, 2023 | 44.36 | 44.36 | 44.25 | 44.29 | 548,078 | +0.11(+0.25%) |
Oct 12, 2023 | 44.37 | 44.37 | 44.17 | 44.18 | 773,702 | -0.10(-0.23%) |
Oct 11, 2023 | 44.25 | 44.30 | 44.20 | 44.28 | 1,426,391 | +0.27(+0.61%) |
Oct 10, 2023 | 43.83 | 44.02 | 43.83 | 44.01 | 589,900 | +0.04(+0.09%) |
Oct 09, 2023 | 43.76 | 43.97 | 43.71 | 43.97 | 642,709 | +0.36(+0.83%) |
Oct 06, 2023 | 43.58 | 43.72 | 43.50 | 43.61 | 489,635 | -0.24(-0.55%) |
Oct 05, 2023 | 43.86 | 43.87 | 43.80 | 43.85 | 652,808 | +0.03(+0.07%) |
Oct 04, 2023 | 43.81 | 43.85 | 43.70 | 43.82 | 628,771 | +0.10(+0.23%) |
Oct 03, 2023 | 43.78 | 43.92 | 43.71 | 43.72 | 626,612 | -0.17(-0.39%) |
Oct 02, 2023 | 44.05 | 44.05 | 43.88 | 43.89 | 597,121 | -0.21(-0.48%) |
Sep 29, 2023 | 44.19 | 44.29 | 44.06 | 44.10 | 1,018,244 | -0.02(-0.05%) |
Sep 28, 2023 | 44.27 | 44.28 | 44.10 | 44.12 | 1,027,502 | -0.17(-0.38%) |
Sep 27, 2023 | 44.40 | 44.40 | 44.26 | 44.29 | 459,110 | -0.11(-0.25%) |
Sep 26, 2023 | 44.39 | 44.42 | 44.32 | 44.40 | 541,437 | -0.04(-0.09%) |
Sep 25, 2023 | 44.59 | 44.48 | 44.44 | 44.44 | 297,682 | -0.30(-0.67%) |
Sep 22, 2023 | 44.76 | 44.77 | 44.67 | 44.74 | 170,279 | +0.04(+0.09%) |
Sep 21, 2023 | 44.84 | 44.88 | 44.70 | 44.70 | 234,063 | -0.32(-0.71%) |
Sep 20, 2023 | 45.08 | 45.10 | 45.00 | 45.02 | 141,832 | +0.01(+0.02%) |
Sep 19, 2023 | 45.08 | 45.10 | 45.01 | 45.01 | 133,094 | -0.09(-0.20%) |
Sep 18, 2023 | 45.13 | 45.15 | 45.09 | 45.10 | 148,609 | +0.02(+0.05%) |
Sep 15, 2023 | 45.11 | 45.17 | 45.08 | 45.08 | 375,957 | -0.07(-0.16%) |
Sep 14, 2023 | 45.20 | 45.20 | 45.08 | 45.15 | 438,712 | -0.05(-0.11%) |
Sep 13, 2023 | 45.12 | 45.20 | 45.11 | 45.20 | 90,617 | +0.03(+0.07%) |
Sep 12, 2023 | 45.11 | 45.20 | 45.05 | 45.17 | 204,180 | -0.02(-0.04%) |
Sep 11, 2023 | 45.08 | 45.19 | 45.07 | 45.19 | 193,518 | +0.05(+0.11%) |
Sep 08, 2023 | 45.18 | 45.24 | 45.07 | 45.14 | 119,586 | -0.03(-0.07%) |
Sep 07, 2023 | 45.19 | 45.19 | 45.08 | 45.17 | 205,749 | +0.00(+0.00%) |
Sep 06, 2023 | 45.21 | 45.24 | 45.06 | 45.17 | 123,408 | +0.03(+0.07%) |
Sep 05, 2023 | 45.21 | 45.22 | 45.10 | 45.14 | 138,658 | -0.14(-0.31%) |
Sep 01, 2023 | 45.37 | 45.40 | 45.17 | 45.28 | 132,191 | -0.10(-0.22%) |
Aug 31, 2023 | 45.34 | 45.48 | 45.34 | 45.38 | 179,773 | +0.09(+0.20%) |
Aug 30, 2023 | 45.37 | 45.48 | 45.29 | 45.29 | 216,814 | -0.15(-0.33%) |
Aug 29, 2023 | 45.21 | 45.44 | 45.20 | 45.44 | 195,734 | +0.15(+0.33%) |
Aug 28, 2023 | 45.24 | 45.29 | 45.15 | 45.29 | 285,134 | +0.03(+0.07%) |
Aug 25, 2023 | 45.24 | 45.26 | 45.12 | 45.26 | 141,617 | +0.01(+0.02%) |
Aug 24, 2023 | 45.19 | 45.28 | 45.19 | 45.25 | 172,337 | -0.06(-0.13%) |
Aug 23, 2023 | 45.29 | 45.35 | 45.27 | 45.31 | 193,550 | +0.10(+0.22%) |
Aug 22, 2023 | 45.22 | 45.27 | 45.17 | 45.21 | 184,446 | -0.06(-0.13%) |
Aug 21, 2023 | 45.25 | 45.27 | 45.19 | 45.27 | 234,078 | -0.15(-0.33%) |
Aug 18, 2023 | 45.43 | 45.47 | 45.37 | 45.42 | 101,792 | -0.03(-0.07%) |
Aug 17, 2023 | 45.52 | 45.56 | 45.41 | 45.45 | 143,623 | -0.10(-0.22%) |
Aug 16, 2023 | 45.62 | 45.67 | 45.49 | 45.55 | 134,166 | -0.07(-0.15%) |
Aug 15, 2023 | 45.62 | 45.66 | 45.58 | 45.62 | 151,964 | +0.06(+0.13%) |
Aug 14, 2023 | 45.62 | 45.62 | 45.51 | 45.56 | 124,706 | -0.01(-0.02%) |
Aug 11, 2023 | 45.46 | 45.59 | 45.46 | 45.57 | 231,949 | -0.07(-0.15%) |
Aug 10, 2023 | 45.73 | 45.75 | 45.58 | 45.64 | 583,363 | -0.01(-0.02%) |
Aug 09, 2023 | 45.61 | 45.69 | 45.61 | 45.65 | 228,213 | +0.04(+0.09%) |
Aug 08, 2023 | 45.54 | 45.63 | 45.54 | 45.61 | 134,917 | +0.04(+0.09%) |
Aug 07, 2023 | 45.54 | 45.61 | 45.51 | 45.57 | 188,409 | -0.06(-0.13%) |
Aug 04, 2023 | 45.50 | 45.65 | 45.50 | 45.63 | 127,708 | +0.14(+0.31%) |
Aug 03, 2023 | 45.55 | 45.55 | 45.44 | 45.49 | 257,559 | -0.25(-0.55%) |
Aug 02, 2023 | 45.91 | 45.91 | 45.69 | 45.74 | 156,002 | -0.20(-0.44%) |
Aug 01, 2023 | 45.94 | 45.94 | 45.85 | 45.94 | 133,384 | -0.17(-0.37%) |
Jul 31, 2023 | 46.11 | 46.16 | 46.06 | 46.11 | 94,941 | +0.01(+0.02%) |
Jul 28, 2023 | 46.18 | 46.21 | 46.07 | 46.10 | 131,663 | -0.06(-0.14%) |
Jul 27, 2023 | 46.22 | 46.27 | 46.11 | 46.16 | 320,803 | -0.16(-0.34%) |
Jul 26, 2023 | 46.26 | 46.36 | 46.25 | 46.32 | 99,717 | +0.08(+0.17%) |
Jul 25, 2023 | 46.22 | 46.28 | 46.22 | 46.24 | 145,980 | -0.06(-0.13%) |
Jul 24, 2023 | 46.35 | 46.36 | 46.27 | 46.30 | 213,631 | +0.03(+0.06%) |
Jul 21, 2023 | 46.28 | 46.31 | 46.23 | 46.27 | 261,664 | +0.07(+0.15%) |
Jul 20, 2023 | 46.22 | 46.29 | 46.17 | 46.20 | 171,736 | -0.10(-0.22%) |
Jul 19, 2023 | 46.22 | 46.30 | 46.18 | 46.30 | 543,165 | +0.15(+0.33%) |
Jul 18, 2023 | 46.13 | 46.15 | 46.10 | 46.15 | 160,535 | +0.07(+0.15%) |
Jul 17, 2023 | 46.04 | 46.08 | 45.99 | 46.08 | 133,549 | +0.10(+0.21%) |
Jul 14, 2023 | 46.05 | 46.05 | 45.98 | 45.98 | 97,622 | -0.10(-0.21%) |
Jul 13, 2023 | 46.00 | 46.10 | 46.00 | 46.08 | 712,580 | +0.16(+0.35%) |
Jul 12, 2023 | 45.96 | 46.03 | 45.92 | 45.92 | 272,708 | +0.08(+0.17%) |
Jul 11, 2023 | 45.84 | 45.87 | 45.78 | 45.84 | 141,672 | -0.01(-0.02%) |
Jul 10, 2023 | 45.72 | 45.85 | 45.72 | 45.85 | 143,327 | +0.04(+0.09%) |
Jul 07, 2023 | 45.72 | 45.85 | 45.72 | 45.81 | 166,126 | +0.07(+0.15%) |
Jul 06, 2023 | 45.76 | 45.81 | 45.69 | 45.74 | 456,621 | -0.20(-0.44%) |
Jul 05, 2023 | 45.98 | 46.00 | 45.88 | 45.94 | 233,522 | +0.02(+0.03%) |
Jul 03, 2023 | 45.94 | 46.04 | 45.91 | 45.92 | 92,464 | -0.15(-0.31%) |
Jun 30, 2023 | 46.02 | 46.12 | 46.00 | 46.07 | 178,862 | +0.08(+0.17%) |
Jun 29, 2023 | 46.17 | 46.17 | 45.97 | 45.99 | 152,228 | -0.18(-0.39%) |
Jun 28, 2023 | 46.17 | 46.23 | 46.16 | 46.17 | 207,369 | +0.09(+0.20%) |
Jun 27, 2023 | 46.16 | 46.19 | 46.06 | 46.08 | 516,419 | -0.10(-0.22%) |
Jun 26, 2023 | 46.12 | 46.18 | 46.10 | 46.18 | 175,082 | +0.04(+0.09%) |
Jun 23, 2023 | 46.17 | 46.19 | 46.10 | 46.14 | 189,888 | +0.18(+0.39%) |
Jun 22, 2023 | 45.94 | 46.02 | 45.92 | 45.96 | 230,418 | -0.07(-0.15%) |
Jun 21, 2023 | 46.00 | 46.10 | 45.94 | 46.03 | 139,416 | -0.02(-0.04%) |
Jun 20, 2023 | 45.90 | 46.06 | 45.90 | 46.05 | 272,028 | +0.07(+0.15%) |
Jun 16, 2023 | 45.94 | 45.98 | 45.87 | 45.98 | 89,835 | +0.06(+0.13%) |