Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 43.24 | 43.25 | 43.01 | 43.07 | 19,102 | -0.15(-0.34%) |
May 22, 2024 | 43.17 | 43.27 | 43.17 | 43.22 | 12,359 | -0.06(-0.15%) |
May 21, 2024 | 43.32 | 43.32 | 43.26 | 43.28 | 15,902 | +0.14(+0.32%) |
May 20, 2024 | 43.14 | 43.19 | 43.13 | 43.14 | 21,400 | -0.09(-0.20%) |
May 17, 2024 | 43.30 | 43.30 | 43.22 | 43.23 | 55,176 | -0.13(-0.30%) |
May 16, 2024 | 43.43 | 43.46 | 43.36 | 43.36 | 24,550 | -0.08(-0.18%) |
May 15, 2024 | 43.38 | 43.49 | 43.32 | 43.44 | 11,977 | +0.34(+0.78%) |
May 14, 2024 | 43.06 | 43.12 | 43.02 | 43.10 | 7,821 | +0.13(+0.31%) |
May 13, 2024 | 43.03 | 43.04 | 42.97 | 42.97 | 19,319 | +0.06(+0.13%) |
May 10, 2024 | 42.98 | 43.01 | 42.90 | 42.91 | 42,952 | -0.14(-0.33%) |
May 09, 2024 | 42.90 | 43.09 | 42.90 | 43.05 | 41,717 | +0.09(+0.21%) |
May 08, 2024 | 43.00 | 43.04 | 42.95 | 42.96 | 50,227 | -0.10(-0.23%) |
May 07, 2024 | 43.11 | 43.19 | 43.04 | 43.06 | 207,706 | +0.10(+0.23%) |
May 06, 2024 | 42.91 | 42.99 | 42.87 | 42.96 | 15,049 | +0.06(+0.14%) |
May 03, 2024 | 42.98 | 43.02 | 42.80 | 42.90 | 27,917 | +0.25(+0.59%) |
May 02, 2024 | 42.48 | 42.67 | 42.44 | 42.65 | 135,353 | +0.19(+0.45%) |
May 01, 2024 | 42.39 | 42.49 | 42.35 | 42.46 | 57,132 | +0.18(+0.43%) |
Apr 30, 2024 | 42.31 | 42.39 | 42.25 | 42.27 | 19,449 | -0.21(-0.49%) |
Apr 29, 2024 | 42.43 | 42.51 | 42.41 | 42.48 | 35,822 | +0.17(+0.41%) |
Apr 26, 2024 | 42.29 | 42.39 | 42.28 | 42.31 | 32,005 | +0.13(+0.30%) |
Apr 25, 2024 | 42.09 | 42.22 | 42.07 | 42.18 | 236,698 | -0.18(-0.44%) |
Apr 24, 2024 | 42.38 | 42.38 | 42.30 | 42.37 | 241,396 | -0.14(-0.33%) |
Apr 23, 2024 | 42.37 | 42.58 | 42.37 | 42.51 | 4,660 | +0.06(+0.15%) |
Apr 22, 2024 | 42.38 | 42.45 | 42.37 | 42.44 | 11,774 | -0.02(-0.05%) |
Apr 19, 2024 | 42.50 | 42.50 | 42.41 | 42.46 | 4,281 | +0.08(+0.19%) |
Apr 18, 2024 | 42.50 | 42.50 | 42.33 | 42.38 | 12,743 | -0.16(-0.37%) |
Apr 17, 2024 | 42.40 | 42.55 | 42.34 | 42.54 | 12,509 | +0.29(+0.68%) |
Apr 16, 2024 | 42.20 | 42.31 | 42.16 | 42.25 | 30,183 | -0.16(-0.38%) |
Apr 15, 2024 | 42.43 | 42.43 | 42.29 | 42.41 | 37,201 | -0.33(-0.77%) |
Apr 12, 2024 | 42.78 | 42.85 | 42.74 | 42.74 | 9,631 | +0.18(+0.42%) |
Apr 11, 2024 | 42.64 | 42.66 | 42.51 | 42.56 | 13,279 | -0.08(-0.19%) |
Apr 10, 2024 | 42.85 | 42.87 | 42.56 | 42.64 | 23,694 | -0.60(-1.39%) |
Apr 09, 2024 | 43.19 | 43.27 | 43.18 | 43.24 | 15,195 | +0.19(+0.44%) |
Apr 08, 2024 | 43.04 | 43.09 | 42.97 | 43.05 | 56,005 | -0.08(-0.19%) |
Apr 05, 2024 | 43.18 | 43.32 | 43.13 | 43.13 | 11,808 | -0.33(-0.76%) |
Apr 04, 2024 | 43.37 | 43.46 | 43.28 | 43.46 | 17,228 | +0.20(+0.46%) |
Apr 03, 2024 | 43.04 | 43.26 | 43.02 | 43.26 | 21,053 | +0.01(+0.02%) |
Apr 02, 2024 | 43.14 | 43.25 | 43.10 | 43.25 | 30,470 | -0.08(-0.18%) |
Apr 01, 2024 | 43.56 | 43.56 | 43.32 | 43.33 | 27,346 | -0.44(-1.00%) |
Mar 28, 2024 | 43.73 | 43.83 | 43.70 | 43.77 | 11,850 | -0.04(-0.10%) |
Mar 27, 2024 | 43.69 | 43.83 | 43.69 | 43.81 | 13,194 | +0.18(+0.42%) |
Mar 26, 2024 | 43.55 | 43.64 | 43.52 | 43.63 | 21,075 | +0.05(+0.11%) |
Mar 25, 2024 | 43.66 | 43.66 | 43.56 | 43.58 | 106,181 | -0.12(-0.27%) |
Mar 22, 2024 | 43.73 | 43.73 | 43.67 | 43.70 | 3,906 | +0.23(+0.52%) |
Mar 21, 2024 | 43.53 | 43.53 | 43.44 | 43.47 | 6,940 | +0.00(+0.01%) |
Mar 20, 2024 | 43.43 | 43.49 | 43.36 | 43.47 | 15,351 | +0.10(+0.22%) |
Mar 19, 2024 | 43.32 | 43.40 | 43.32 | 43.37 | 8,917 | +0.13(+0.30%) |
Mar 18, 2024 | 43.30 | 43.30 | 43.21 | 43.24 | 6,646 | -0.08(-0.18%) |
Mar 15, 2024 | 43.33 | 43.36 | 43.30 | 43.32 | 5,322 | -0.06(-0.14%) |
Mar 14, 2024 | 43.55 | 43.55 | 43.37 | 43.38 | 31,972 | -0.35(-0.80%) |
Mar 13, 2024 | 43.76 | 43.78 | 43.71 | 43.73 | 12,033 | -0.10(-0.23%) |
Mar 12, 2024 | 43.84 | 43.90 | 43.81 | 43.83 | 10,039 | -0.22(-0.50%) |
Mar 11, 2024 | 44.12 | 44.12 | 44.03 | 44.05 | 13,010 | -0.04(-0.09%) |
Mar 08, 2024 | 44.12 | 44.14 | 44.06 | 44.09 | 7,281 | +0.02(+0.05%) |
Mar 07, 2024 | 44.09 | 44.09 | 43.96 | 44.06 | 15,190 | +0.07(+0.15%) |
Mar 06, 2024 | 43.95 | 44.09 | 43.95 | 44.00 | 23,601 | +0.12(+0.27%) |
Mar 05, 2024 | 43.84 | 43.90 | 43.80 | 43.88 | 15,649 | +0.29(+0.67%) |
Mar 04, 2024 | 43.54 | 43.62 | 43.53 | 43.59 | 12,384 | -0.10(-0.23%) |
Mar 01, 2024 | 43.41 | 43.72 | 43.32 | 43.69 | 21,544 | +0.19(+0.43%) |
Feb 29, 2024 | 43.51 | 43.56 | 43.46 | 43.50 | 6,180 | +0.12(+0.27%) |
Feb 28, 2024 | 43.29 | 43.40 | 43.27 | 43.38 | 18,159 | +0.14(+0.32%) |
Feb 27, 2024 | 43.29 | 43.33 | 43.22 | 43.24 | 14,224 | -0.09(-0.21%) |
Feb 26, 2024 | 43.40 | 43.43 | 43.25 | 43.33 | 82,592 | -0.09(-0.22%) |
Feb 23, 2024 | 43.19 | 43.45 | 43.19 | 43.42 | 10,149 | +0.25(+0.57%) |
Feb 22, 2024 | 43.17 | 43.27 | 43.11 | 43.18 | 14,919 | +0.02(+0.04%) |
Feb 21, 2024 | 43.34 | 43.39 | 43.15 | 43.16 | 17,270 | -0.17(-0.39%) |
Feb 20, 2024 | 43.33 | 43.44 | 43.31 | 43.33 | 20,069 | +0.09(+0.21%) |
Feb 16, 2024 | 43.16 | 43.27 | 43.16 | 43.24 | 18,396 | -0.21(-0.48%) |
Feb 15, 2024 | 43.55 | 43.59 | 43.40 | 43.45 | 12,221 | +0.13(+0.30%) |
Feb 14, 2024 | 43.19 | 43.38 | 43.19 | 43.32 | 19,204 | +0.16(+0.37%) |
Feb 13, 2024 | 43.33 | 43.36 | 43.14 | 43.16 | 26,860 | -0.49(-1.11%) |
Feb 12, 2024 | 43.61 | 43.70 | 43.57 | 43.65 | 8,319 | +0.03(+0.08%) |
Feb 09, 2024 | 43.59 | 43.64 | 43.58 | 43.61 | 42,547 | -0.08(-0.19%) |
Feb 08, 2024 | 43.72 | 43.76 | 43.66 | 43.70 | 15,877 | -0.14(-0.32%) |
Feb 07, 2024 | 43.86 | 44.01 | 43.84 | 43.84 | 18,199 | -0.11(-0.25%) |
Feb 06, 2024 | 43.73 | 43.97 | 43.73 | 43.94 | 12,858 | +0.28(+0.63%) |
Feb 05, 2024 | 43.84 | 43.84 | 43.65 | 43.67 | 10,576 | -0.49(-1.11%) |
Feb 02, 2024 | 44.19 | 44.29 | 44.05 | 44.16 | 18,975 | -0.56(-1.26%) |
Feb 01, 2024 | 44.62 | 44.86 | 44.58 | 44.72 | 17,436 | +0.32(+0.73%) |
Jan 31, 2024 | 44.26 | 44.42 | 44.26 | 44.40 | 40,319 | +0.35(+0.78%) |
Jan 30, 2024 | 44.02 | 44.08 | 43.87 | 44.05 | 42,993 | +0.09(+0.20%) |
Jan 29, 2024 | 43.83 | 44.00 | 43.81 | 43.96 | 64,745 | +0.26(+0.59%) |
Jan 26, 2024 | 43.75 | 43.75 | 43.64 | 43.71 | 37,660 | -0.05(-0.11%) |
Jan 25, 2024 | 43.75 | 43.77 | 43.68 | 43.76 | 74,590 | +0.19(+0.43%) |
Jan 24, 2024 | 43.87 | 43.87 | 43.56 | 43.57 | 31,017 | -0.16(-0.36%) |
Jan 23, 2024 | 43.73 | 43.73 | 43.65 | 43.73 | 9,400 | -0.10(-0.23%) |
Jan 22, 2024 | 43.83 | 43.89 | 43.79 | 43.83 | 592,249 | +0.15(+0.34%) |
Jan 19, 2024 | 43.60 | 43.69 | 43.51 | 43.68 | 44,650 | -0.01(-0.02%) |
Jan 18, 2024 | 43.80 | 43.81 | 43.64 | 43.69 | 69,138 | -0.12(-0.27%) |
Jan 17, 2024 | 43.81 | 43.84 | 43.72 | 43.81 | 57,263 | -0.11(-0.25%) |
Jan 16, 2024 | 44.10 | 44.16 | 43.85 | 43.91 | 111,819 | -0.38(-0.87%) |
Jan 12, 2024 | 44.37 | 44.42 | 44.21 | 44.30 | 70,150 | +0.08(+0.18%) |
Jan 11, 2024 | 44.05 | 44.22 | 43.98 | 44.22 | 289,891 | +0.23(+0.52%) |
Jan 10, 2024 | 44.17 | 44.17 | 43.98 | 43.99 | 39,681 | -0.06(-0.14%) |
Jan 09, 2024 | 44.03 | 44.12 | 44.03 | 44.05 | 149,906 | -0.05(-0.11%) |
Jan 08, 2024 | 44.02 | 44.22 | 44.02 | 44.10 | 6,956 | +0.17(+0.38%) |
Jan 05, 2024 | 43.93 | 44.25 | 43.92 | 43.93 | 16,850 | -0.19(-0.42%) |
Jan 04, 2024 | 44.15 | 44.19 | 44.09 | 44.12 | 23,464 | -0.32(-0.71%) |
Jan 03, 2024 | 44.11 | 44.44 | 44.06 | 44.44 | 32,020 | +0.14(+0.32%) |
Jan 02, 2024 | 44.28 | 44.37 | 44.25 | 44.29 | 32,751 | -0.18(-0.41%) |
Dec 29, 2023 | 44.49 | 44.60 | 44.44 | 44.48 | 46,962 | -0.15(-0.34%) |
Dec 28, 2023 | 44.71 | 44.78 | 44.59 | 44.63 | 22,439 | -0.16(-0.37%) |
Dec 27, 2023 | 44.61 | 44.80 | 44.60 | 44.79 | 26,964 | +0.36(+0.81%) |
Dec 26, 2023 | 44.35 | 44.47 | 44.35 | 44.43 | 21,461 | +0.03(+0.08%) |
Dec 22, 2023 | 44.54 | 44.54 | 44.33 | 44.40 | 275,990 | -0.05(-0.11%) |
Dec 21, 2023 | 44.64 | 44.64 | 44.39 | 44.45 | 33,631 | -0.07(-0.17%) |
Dec 20, 2023 | 44.37 | 44.54 | 44.31 | 44.52 | 42,923 | +0.23(+0.53%) |
Dec 19, 2023 | 44.27 | 44.37 | 44.26 | 44.29 | 53,162 | +0.10(+0.22%) |
Dec 18, 2023 | 44.17 | 44.20 | 44.13 | 44.19 | 53,530 | -0.10(-0.23%) |
Dec 15, 2023 | 44.25 | 44.37 | 44.24 | 44.30 | 31,293 | -0.05(-0.11%) |
Dec 14, 2023 | 44.13 | 44.38 | 44.13 | 44.34 | 70,922 | +0.44(+1.01%) |
Dec 13, 2023 | 43.38 | 43.94 | 43.38 | 43.90 | 31,621 | +0.64(+1.48%) |
Dec 12, 2023 | 43.13 | 43.29 | 43.13 | 43.26 | 4,880 | +0.11(+0.25%) |
Dec 11, 2023 | 43.05 | 43.17 | 43.01 | 43.16 | 19,705 | -0.01(-0.02%) |
Dec 08, 2023 | 43.22 | 43.25 | 43.07 | 43.16 | 21,544 | -0.29(-0.68%) |
Dec 07, 2023 | 43.47 | 43.59 | 43.43 | 43.46 | 63,087 | -0.08(-0.18%) |
Dec 06, 2023 | 43.47 | 43.58 | 43.41 | 43.54 | 29,313 | +0.18(+0.41%) |
Dec 05, 2023 | 43.19 | 43.38 | 43.19 | 43.36 | 34,450 | +0.35(+0.82%) |
Dec 04, 2023 | 43.04 | 43.11 | 42.92 | 43.01 | 52,655 | -0.19(-0.43%) |
Dec 01, 2023 | 42.78 | 43.21 | 42.76 | 43.19 | 40,268 | +0.40(+0.93%) |
Nov 30, 2023 | 42.85 | 42.85 | 42.69 | 42.79 | 41,906 | -0.21(-0.48%) |
Nov 29, 2023 | 42.90 | 43.04 | 42.87 | 43.00 | 11,116 | +0.24(+0.56%) |
Nov 28, 2023 | 42.52 | 42.76 | 42.52 | 42.76 | 92,603 | +0.16(+0.38%) |
Nov 27, 2023 | 42.41 | 42.60 | 42.36 | 42.60 | 38,711 | +0.35(+0.83%) |
Nov 24, 2023 | 42.31 | 42.31 | 42.25 | 42.25 | 4,266 | -0.24(-0.58%) |
Nov 22, 2023 | 42.58 | 42.60 | 42.41 | 42.49 | 32,452 | +0.02(+0.04%) |
Nov 21, 2023 | 42.51 | 42.54 | 42.39 | 42.47 | 12,312 | +0.03(+0.07%) |
Nov 20, 2023 | 42.25 | 42.46 | 42.25 | 42.44 | 31,146 | +0.09(+0.22%) |
Nov 17, 2023 | 42.36 | 42.41 | 42.27 | 42.35 | 32,324 | +0.04(+0.10%) |
Nov 16, 2023 | 42.24 | 42.39 | 42.24 | 42.30 | 56,933 | +0.29(+0.70%) |
Nov 15, 2023 | 42.11 | 42.11 | 41.95 | 42.01 | 104,327 | -0.31(-0.74%) |
Nov 14, 2023 | 42.29 | 42.36 | 42.25 | 42.32 | 258,606 | +0.62(+1.48%) |
Nov 13, 2023 | 41.58 | 41.73 | 41.51 | 41.71 | 21,375 | -0.04(-0.11%) |
Nov 10, 2023 | 41.85 | 41.85 | 41.71 | 41.75 | 67,078 | +0.07(+0.18%) |
Nov 09, 2023 | 42.05 | 42.05 | 41.65 | 41.68 | 25,997 | -0.46(-1.09%) |
Nov 08, 2023 | 41.92 | 42.16 | 41.92 | 42.14 | 63,668 | +0.24(+0.56%) |
Nov 07, 2023 | 41.81 | 42.01 | 41.81 | 41.90 | 34,259 | +0.24(+0.58%) |
Nov 06, 2023 | 41.78 | 41.78 | 41.62 | 41.66 | 42,775 | -0.25(-0.61%) |
Nov 03, 2023 | 42.19 | 42.19 | 41.90 | 41.92 | 92,358 | +0.33(+0.79%) |
Nov 02, 2023 | 41.67 | 41.72 | 41.49 | 41.59 | 44,893 | +0.30(+0.73%) |
Nov 01, 2023 | 40.94 | 41.30 | 40.94 | 41.28 | 1,012,731 | +0.47(+1.15%) |
Oct 31, 2023 | 40.95 | 41.01 | 40.80 | 40.82 | 21,241 | -0.09(-0.21%) |
Oct 30, 2023 | 40.84 | 40.94 | 40.78 | 40.90 | 19,937 | -0.12(-0.29%) |
Oct 27, 2023 | 40.96 | 41.04 | 40.87 | 41.02 | 44,687 | +0.02(+0.05%) |
Oct 26, 2023 | 40.77 | 41.01 | 40.73 | 41.00 | 36,176 | +0.34(+0.84%) |
Oct 25, 2023 | 40.83 | 40.83 | 40.61 | 40.66 | 33,774 | -0.40(-0.98%) |
Oct 24, 2023 | 40.93 | 41.06 | 40.84 | 41.06 | 34,612 | +0.12(+0.29%) |
Oct 23, 2023 | 40.59 | 41.00 | 40.54 | 40.94 | 37,132 | +0.22(+0.54%) |
Oct 20, 2023 | 40.67 | 40.78 | 40.65 | 40.72 | 19,732 | +0.21(+0.52%) |
Oct 19, 2023 | 40.64 | 40.77 | 40.46 | 40.51 | 87,706 | -0.24(-0.60%) |
Oct 18, 2023 | 40.84 | 40.88 | 40.68 | 40.76 | 21,423 | -0.21(-0.52%) |
Oct 17, 2023 | 40.99 | 41.06 | 40.88 | 40.97 | 27,019 | -0.39(-0.94%) |
Oct 16, 2023 | 41.35 | 41.40 | 41.31 | 41.36 | 37,994 | -0.29(-0.70%) |
Oct 13, 2023 | 41.69 | 41.69 | 41.58 | 41.66 | 38,236 | +0.29(+0.71%) |
Oct 12, 2023 | 41.73 | 41.73 | 41.29 | 41.36 | 147,537 | -0.44(-1.05%) |
Oct 11, 2023 | 41.74 | 41.81 | 41.63 | 41.80 | 6,887 | +0.27(+0.66%) |
Oct 10, 2023 | 41.39 | 41.62 | 41.35 | 41.53 | 28,068 | -0.07(-0.16%) |
Oct 09, 2023 | 41.37 | 41.60 | 41.30 | 41.60 | 11,914 | +0.57(+1.38%) |
Oct 06, 2023 | 40.89 | 41.18 | 40.87 | 41.03 | 19,707 | -0.28(-0.67%) |
Oct 05, 2023 | 41.34 | 41.34 | 41.24 | 41.31 | 23,690 | +0.07(+0.18%) |
Oct 04, 2023 | 41.12 | 41.26 | 41.03 | 41.24 | 174,512 | +0.26(+0.64%) |
Oct 03, 2023 | 41.26 | 41.33 | 40.96 | 40.97 | 83,472 | -0.38(-0.93%) |
Oct 02, 2023 | 41.52 | 41.54 | 41.32 | 41.36 | 18,158 | -0.38(-0.92%) |
Sep 29, 2023 | 41.93 | 41.93 | 41.68 | 41.74 | 24,199 | +0.00(+0.00%) |
Sep 28, 2023 | 41.51 | 41.74 | 41.38 | 41.74 | 32,130 | +0.13(+0.30%) |
Sep 27, 2023 | 41.94 | 41.94 | 41.49 | 41.61 | 47,350 | -0.17(-0.40%) |
Sep 26, 2023 | 41.90 | 41.93 | 41.74 | 41.78 | 64,752 | -0.02(-0.04%) |
Sep 25, 2023 | 41.87 | 41.86 | 41.79 | 41.80 | 24,337 | -0.38(-0.90%) |
Sep 22, 2023 | 42.02 | 42.19 | 42.00 | 42.18 | 18,263 | +0.19(+0.44%) |
Sep 21, 2023 | 42.05 | 42.07 | 41.98 | 41.99 | 26,943 | -0.37(-0.86%) |
Sep 20, 2023 | 42.52 | 42.57 | 42.36 | 42.36 | 3,501 | -0.01(-0.03%) |
Sep 19, 2023 | 42.44 | 42.51 | 42.37 | 42.37 | 6,079 | -0.19(-0.44%) |
Sep 18, 2023 | 42.43 | 42.56 | 42.43 | 42.56 | 10,516 | +0.07(+0.17%) |
Sep 15, 2023 | 42.57 | 42.57 | 42.49 | 42.49 | 15,099 | -0.14(-0.32%) |
Sep 14, 2023 | 42.77 | 42.79 | 42.61 | 42.63 | 24,990 | -0.12(-0.27%) |
Sep 13, 2023 | 42.61 | 42.80 | 42.61 | 42.74 | 40,304 | +0.05(+0.11%) |
Sep 12, 2023 | 42.65 | 42.69 | 42.60 | 42.69 | 4,749 | +0.09(+0.21%) |
Sep 11, 2023 | 42.62 | 42.63 | 42.59 | 42.61 | 4,441 | -0.11(-0.25%) |
Sep 08, 2023 | 42.81 | 42.86 | 42.70 | 42.71 | 4,935 | +0.03(+0.07%) |
Sep 07, 2023 | 42.65 | 42.70 | 42.61 | 42.68 | 23,296 | +0.13(+0.30%) |
Sep 06, 2023 | 42.69 | 42.69 | 42.53 | 42.56 | 12,111 | -0.10(-0.23%) |
Sep 05, 2023 | 42.81 | 42.81 | 42.66 | 42.66 | 19,360 | -0.29(-0.68%) |
Sep 01, 2023 | 43.24 | 43.24 | 42.90 | 42.95 | 41,935 | -0.30(-0.70%) |
Aug 31, 2023 | 43.22 | 43.31 | 43.19 | 43.25 | 38,607 | +0.09(+0.21%) |
Aug 30, 2023 | 43.22 | 43.23 | 43.13 | 43.16 | 73,860 | -0.00(-0.01%) |
Aug 29, 2023 | 42.75 | 43.18 | 42.75 | 43.16 | 45,781 | +0.31(+0.73%) |
Aug 28, 2023 | 42.85 | 42.86 | 42.75 | 42.85 | 59,597 | +0.14(+0.32%) |
Aug 25, 2023 | 42.68 | 42.77 | 42.57 | 42.72 | 24,572 | -0.01(-0.02%) |
Aug 24, 2023 | 42.75 | 42.87 | 42.70 | 42.73 | 16,006 | -0.15(-0.34%) |
Aug 23, 2023 | 42.65 | 42.88 | 42.65 | 42.87 | 30,374 | +0.50(+1.18%) |
Aug 22, 2023 | 42.30 | 42.41 | 42.26 | 42.37 | 15,697 | +0.04(+0.10%) |
Aug 21, 2023 | 42.42 | 42.42 | 42.29 | 42.33 | 15,027 | -0.30(-0.71%) |
Aug 18, 2023 | 42.57 | 42.71 | 42.57 | 42.63 | 11,595 | +0.13(+0.31%) |
Aug 17, 2023 | 42.51 | 42.55 | 42.37 | 42.50 | 29,384 | -0.05(-0.11%) |
Aug 16, 2023 | 42.70 | 42.81 | 42.54 | 42.55 | 22,192 | -0.19(-0.45%) |
Aug 15, 2023 | 42.78 | 42.91 | 42.71 | 42.74 | 25,039 | -0.10(-0.23%) |
Aug 14, 2023 | 42.82 | 42.92 | 42.75 | 42.84 | 13,452 | -0.06(-0.15%) |
Aug 11, 2023 | 42.96 | 43.08 | 42.88 | 42.90 | 39,292 | -0.22(-0.52%) |
Aug 10, 2023 | 43.48 | 43.55 | 43.12 | 43.12 | 52,139 | -0.35(-0.80%) |
Aug 09, 2023 | 43.42 | 43.53 | 43.41 | 43.47 | 123,095 | +0.06(+0.13%) |
Aug 08, 2023 | 43.44 | 43.53 | 43.39 | 43.41 | 33,848 | +0.26(+0.61%) |
Aug 07, 2023 | 43.23 | 43.25 | 43.13 | 43.15 | 16,669 | -0.16(-0.36%) |
Aug 04, 2023 | 42.97 | 43.33 | 42.97 | 43.31 | 43,400 | +0.51(+1.19%) |
Aug 03, 2023 | 42.86 | 42.89 | 42.77 | 42.80 | 18,547 | -0.39(-0.91%) |
Aug 02, 2023 | 43.14 | 43.22 | 43.02 | 43.19 | 27,103 | -0.13(-0.29%) |
Aug 01, 2023 | 43.40 | 43.41 | 43.25 | 43.32 | 16,765 | -0.28(-0.64%) |
Jul 31, 2023 | 43.56 | 43.69 | 43.56 | 43.60 | 10,676 | +0.02(+0.04%) |
Jul 28, 2023 | 43.51 | 43.61 | 43.51 | 43.58 | 11,018 | +0.15(+0.34%) |
Jul 27, 2023 | 43.79 | 43.81 | 43.38 | 43.43 | 21,401 | -0.49(-1.11%) |
Jul 26, 2023 | 43.89 | 43.95 | 43.76 | 43.92 | 25,725 | +0.13(+0.30%) |
Jul 25, 2023 | 43.72 | 43.82 | 43.70 | 43.78 | 18,335 | -0.09(-0.21%) |
Jul 24, 2023 | 44.08 | 44.09 | 43.85 | 43.88 | 15,124 | -0.11(-0.26%) |
Jul 21, 2023 | 44.05 | 44.08 | 43.98 | 43.99 | 28,480 | +0.04(+0.10%) |
Jul 20, 2023 | 44.10 | 44.10 | 43.88 | 43.95 | 17,671 | -0.36(-0.82%) |
Jul 19, 2023 | 44.22 | 44.32 | 44.12 | 44.31 | 39,620 | +0.19(+0.44%) |
Jul 18, 2023 | 44.18 | 44.26 | 44.10 | 44.12 | 42,619 | +0.04(+0.10%) |
Jul 17, 2023 | 44.05 | 44.10 | 43.98 | 44.07 | 31,056 | +0.07(+0.17%) |
Jul 14, 2023 | 44.27 | 44.27 | 43.99 | 44.00 | 37,932 | -0.23(-0.52%) |
Jul 13, 2023 | 44.08 | 44.23 | 44.02 | 44.23 | 66,390 | +0.38(+0.87%) |
Jul 12, 2023 | 43.71 | 43.92 | 43.64 | 43.85 | 47,461 | +0.43(+0.99%) |
Jul 11, 2023 | 43.39 | 43.45 | 43.35 | 43.41 | 8,337 | +0.10(+0.22%) |
Jul 10, 2023 | 43.14 | 43.38 | 43.14 | 43.32 | 28,698 | +0.20(+0.46%) |
Jul 07, 2023 | 43.12 | 43.27 | 43.10 | 43.12 | 29,130 | -0.07(-0.17%) |
Jul 06, 2023 | 43.23 | 43.34 | 43.06 | 43.19 | 26,502 | -0.38(-0.86%) |
Jul 05, 2023 | 43.81 | 43.82 | 43.51 | 43.57 | 22,727 | -0.27(-0.62%) |
Jul 03, 2023 | 43.99 | 44.11 | 43.83 | 43.84 | 18,462 | -0.12(-0.27%) |
Jun 30, 2023 | 43.87 | 44.02 | 43.86 | 43.96 | 17,905 | +0.09(+0.20%) |
Jun 29, 2023 | 43.93 | 43.94 | 43.79 | 43.87 | 15,900 | -0.45(-1.02%) |
Jun 28, 2023 | 44.21 | 44.35 | 44.16 | 44.33 | 9,619 | +0.15(+0.35%) |
Jun 27, 2023 | 44.34 | 44.38 | 44.10 | 44.17 | 16,181 | -0.14(-0.31%) |
Jun 26, 2023 | 44.33 | 44.36 | 44.26 | 44.31 | 14,034 | +0.09(+0.20%) |
Jun 23, 2023 | 44.39 | 44.39 | 44.15 | 44.22 | 12,301 | +0.21(+0.48%) |
Jun 22, 2023 | 44.14 | 44.22 | 43.96 | 44.01 | 32,471 | -0.26(-0.58%) |
Jun 21, 2023 | 44.11 | 44.30 | 44.02 | 44.26 | 18,888 | +0.04(+0.10%) |
Jun 20, 2023 | 44.09 | 44.32 | 44.09 | 44.22 | 7,313 | +0.12(+0.28%) |
Jun 16, 2023 | 44.05 | 44.12 | 44.03 | 44.10 | 6,133 | -0.18(-0.41%) |