Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 45.24 | 45.24 | 44.98 | 45.06 | 25,277 | -0.14(-0.30%) |
May 22, 2024 | 45.12 | 45.23 | 45.12 | 45.20 | 23,427 | -0.06(-0.14%) |
May 21, 2024 | 45.27 | 45.29 | 45.22 | 45.26 | 21,952 | +0.07(+0.15%) |
May 20, 2024 | 45.14 | 45.20 | 45.14 | 45.19 | 24,531 | -0.03(-0.07%) |
May 17, 2024 | 45.20 | 45.27 | 45.18 | 45.22 | 32,324 | -0.07(-0.15%) |
May 16, 2024 | 45.41 | 45.41 | 45.27 | 45.29 | 36,381 | -0.05(-0.11%) |
May 15, 2024 | 45.20 | 45.37 | 45.20 | 45.34 | 24,872 | +0.39(+0.87%) |
May 14, 2024 | 44.99 | 45.04 | 44.94 | 44.95 | 56,995 | +0.07(+0.16%) |
May 13, 2024 | 44.94 | 44.96 | 44.87 | 44.88 | 17,133 | -0.01(-0.02%) |
May 10, 2024 | 44.90 | 44.95 | 44.85 | 44.89 | 43,553 | -0.13(-0.29%) |
May 09, 2024 | 44.87 | 45.02 | 44.86 | 45.02 | 32,474 | +0.04(+0.09%) |
May 08, 2024 | 44.88 | 44.98 | 44.88 | 44.98 | 29,646 | -0.04(-0.09%) |
May 07, 2024 | 45.12 | 45.14 | 44.99 | 45.02 | 23,176 | +0.03(+0.06%) |
May 06, 2024 | 44.93 | 45.00 | 44.92 | 44.99 | 21,458 | +0.11(+0.24%) |
May 03, 2024 | 44.94 | 44.95 | 44.76 | 44.88 | 30,412 | +0.26(+0.59%) |
May 02, 2024 | 44.38 | 44.65 | 44.38 | 44.62 | 32,657 | +0.20(+0.44%) |
May 01, 2024 | 44.36 | 44.56 | 44.29 | 44.42 | 25,171 | +0.18(+0.41%) |
Apr 30, 2024 | 44.31 | 44.38 | 44.24 | 44.24 | 48,507 | -0.23(-0.51%) |
Apr 29, 2024 | 44.39 | 44.48 | 44.36 | 44.47 | 47,084 | +0.18(+0.41%) |
Apr 26, 2024 | 44.31 | 44.35 | 44.27 | 44.28 | 44,374 | +0.14(+0.33%) |
Apr 25, 2024 | 44.05 | 44.19 | 43.98 | 44.14 | 100,737 | -0.14(-0.32%) |
Apr 24, 2024 | 44.30 | 44.30 | 44.19 | 44.28 | 77,082 | -0.14(-0.31%) |
Apr 23, 2024 | 44.28 | 44.53 | 44.28 | 44.41 | 38,056 | +0.05(+0.11%) |
Apr 22, 2024 | 44.27 | 44.37 | 44.24 | 44.37 | 107,913 | +0.09(+0.20%) |
Apr 19, 2024 | 44.32 | 44.32 | 44.23 | 44.28 | 31,505 | +0.04(+0.09%) |
Apr 18, 2024 | 44.22 | 44.27 | 44.17 | 44.24 | 37,251 | -0.08(-0.18%) |
Apr 17, 2024 | 44.25 | 44.35 | 44.19 | 44.32 | 36,909 | +0.21(+0.47%) |
Apr 16, 2024 | 44.03 | 44.13 | 43.99 | 44.11 | 49,068 | -0.12(-0.27%) |
Apr 15, 2024 | 44.41 | 44.41 | 44.20 | 44.23 | 48,077 | -0.39(-0.87%) |
Apr 12, 2024 | 44.73 | 44.73 | 44.61 | 44.62 | 55,622 | +0.08(+0.18%) |
Apr 11, 2024 | 44.67 | 44.67 | 44.45 | 44.53 | 61,509 | -0.07(-0.16%) |
Apr 10, 2024 | 44.84 | 44.84 | 44.57 | 44.61 | 59,318 | -0.55(-1.21%) |
Apr 09, 2024 | 45.12 | 45.16 | 45.09 | 45.15 | 37,931 | +0.18(+0.40%) |
Apr 08, 2024 | 44.88 | 45.01 | 44.88 | 44.97 | 36,379 | +0.01(+0.02%) |
Apr 05, 2024 | 44.97 | 45.07 | 44.96 | 44.96 | 35,235 | -0.19(-0.42%) |
Apr 04, 2024 | 45.01 | 45.15 | 45.01 | 45.15 | 31,829 | +0.08(+0.17%) |
Apr 03, 2024 | 44.90 | 45.10 | 44.88 | 45.08 | 30,812 | +0.04(+0.09%) |
Apr 02, 2024 | 45.07 | 45.07 | 44.85 | 45.04 | 87,554 | -0.08(-0.19%) |
Apr 01, 2024 | 45.25 | 45.27 | 45.07 | 45.12 | 61,211 | -0.32(-0.71%) |
Mar 28, 2024 | 45.40 | 45.55 | 45.39 | 45.45 | 81,184 | -0.07(-0.15%) |
Mar 27, 2024 | 45.21 | 45.52 | 45.21 | 45.52 | 58,924 | +0.26(+0.58%) |
Mar 26, 2024 | 45.20 | 45.44 | 45.18 | 45.25 | 158,705 | +0.00(+0.01%) |
Mar 25, 2024 | 45.32 | 45.37 | 45.21 | 45.25 | 20,788 | -0.10(-0.23%) |
Mar 22, 2024 | 45.41 | 45.43 | 45.34 | 45.35 | 35,618 | +0.12(+0.27%) |
Mar 21, 2024 | 45.24 | 45.28 | 45.17 | 45.23 | 20,695 | +0.05(+0.12%) |
Mar 20, 2024 | 45.11 | 45.20 | 45.03 | 45.18 | 28,405 | +0.08(+0.17%) |
Mar 19, 2024 | 45.04 | 45.12 | 45.04 | 45.10 | 15,951 | +0.13(+0.29%) |
Mar 18, 2024 | 45.04 | 45.08 | 44.97 | 44.97 | 86,629 | -0.07(-0.15%) |
Mar 15, 2024 | 45.06 | 45.09 | 44.96 | 45.04 | 28,087 | +0.03(+0.07%) |
Mar 14, 2024 | 45.10 | 45.10 | 45.01 | 45.01 | 56,934 | -0.27(-0.59%) |
Mar 13, 2024 | 45.31 | 45.39 | 45.27 | 45.28 | 110,522 | -0.08(-0.18%) |
Mar 12, 2024 | 45.37 | 45.40 | 45.32 | 45.36 | 37,802 | -0.11(-0.25%) |
Mar 11, 2024 | 45.49 | 45.51 | 45.41 | 45.47 | 28,402 | +0.00(+0.01%) |
Mar 08, 2024 | 45.52 | 45.57 | 45.44 | 45.47 | 34,174 | +0.06(+0.13%) |
Mar 07, 2024 | 45.47 | 45.47 | 45.33 | 45.41 | 24,430 | +0.11(+0.25%) |
Mar 06, 2024 | 45.32 | 45.41 | 45.29 | 45.29 | 49,603 | +0.08(+0.18%) |
Mar 05, 2024 | 45.16 | 45.27 | 45.13 | 45.21 | 24,722 | +0.22(+0.49%) |
Mar 04, 2024 | 45.01 | 45.04 | 44.97 | 44.99 | 48,977 | -0.08(-0.17%) |
Mar 01, 2024 | 44.85 | 45.12 | 44.69 | 45.07 | 37,402 | +0.20(+0.46%) |
Feb 29, 2024 | 44.94 | 45.00 | 44.82 | 44.87 | 34,023 | +0.06(+0.12%) |
Feb 28, 2024 | 44.81 | 44.84 | 44.76 | 44.81 | 33,424 | -0.03(-0.08%) |
Feb 27, 2024 | 44.80 | 44.90 | 44.80 | 44.84 | 52,180 | -0.04(-0.09%) |
Feb 26, 2024 | 44.91 | 44.93 | 44.82 | 44.88 | 51,901 | -0.10(-0.22%) |
Feb 23, 2024 | 44.93 | 45.06 | 44.89 | 44.98 | 61,499 | +0.09(+0.20%) |
Feb 22, 2024 | 44.86 | 44.90 | 44.81 | 44.89 | 21,960 | +0.05(+0.11%) |
Feb 21, 2024 | 44.91 | 44.92 | 44.80 | 44.84 | 19,870 | -0.10(-0.22%) |
Feb 20, 2024 | 44.85 | 44.97 | 44.85 | 44.94 | 43,766 | +0.16(+0.35%) |
Feb 16, 2024 | 44.71 | 44.82 | 44.71 | 44.79 | 49,510 | -0.13(-0.29%) |
Feb 15, 2024 | 44.97 | 44.97 | 44.82 | 44.91 | 36,783 | +0.11(+0.25%) |
Feb 14, 2024 | 44.59 | 44.81 | 44.59 | 44.80 | 49,149 | +0.19(+0.42%) |
Feb 13, 2024 | 44.67 | 44.74 | 44.55 | 44.62 | 45,039 | -0.40(-0.88%) |
Feb 12, 2024 | 44.99 | 45.03 | 44.92 | 45.01 | 28,108 | +0.01(+0.02%) |
Feb 09, 2024 | 44.96 | 45.03 | 44.96 | 45.00 | 67,385 | -0.05(-0.11%) |
Feb 08, 2024 | 45.11 | 45.15 | 45.03 | 45.05 | 1,864,446 | -0.19(-0.41%) |
Feb 07, 2024 | 45.26 | 45.38 | 45.23 | 45.24 | 72,284 | -0.11(-0.24%) |
Feb 06, 2024 | 45.21 | 45.38 | 45.19 | 45.35 | 18,039 | +0.22(+0.48%) |
Feb 05, 2024 | 45.20 | 45.20 | 45.08 | 45.13 | 29,252 | -0.38(-0.83%) |
Feb 02, 2024 | 45.44 | 45.52 | 45.35 | 45.51 | 146,384 | -0.35(-0.76%) |
Feb 01, 2024 | 45.76 | 45.92 | 45.70 | 45.85 | 49,125 | +0.33(+0.73%) |
Jan 31, 2024 | 45.59 | 45.68 | 45.46 | 45.52 | 100,614 | +0.08(+0.17%) |
Jan 30, 2024 | 45.41 | 45.49 | 45.32 | 45.44 | 248,817 | +0.09(+0.20%) |
Jan 29, 2024 | 45.34 | 45.38 | 45.25 | 45.35 | 26,701 | +0.14(+0.31%) |
Jan 26, 2024 | 45.27 | 45.27 | 45.15 | 45.22 | 31,106 | -0.03(-0.07%) |
Jan 25, 2024 | 45.19 | 45.32 | 45.18 | 45.25 | 22,597 | +0.22(+0.48%) |
Jan 24, 2024 | 45.30 | 45.30 | 45.00 | 45.03 | 21,744 | -0.02(-0.04%) |
Jan 23, 2024 | 45.10 | 45.14 | 45.03 | 45.05 | 23,228 | -0.18(-0.39%) |
Jan 22, 2024 | 45.27 | 45.34 | 45.20 | 45.23 | 59,622 | +0.07(+0.16%) |
Jan 19, 2024 | 45.03 | 45.17 | 44.97 | 45.15 | 22,014 | +0.07(+0.16%) |
Jan 18, 2024 | 45.18 | 45.18 | 45.05 | 45.08 | 18,727 | -0.08(-0.19%) |
Jan 17, 2024 | 45.05 | 45.18 | 45.01 | 45.17 | 153,293 | -0.08(-0.18%) |
Jan 16, 2024 | 45.38 | 45.46 | 45.19 | 45.25 | 21,163 | -0.37(-0.81%) |
Jan 12, 2024 | 45.68 | 45.71 | 45.54 | 45.62 | 17,569 | +0.10(+0.21%) |
Jan 11, 2024 | 45.33 | 45.58 | 45.26 | 45.52 | 29,472 | +0.23(+0.50%) |
Jan 10, 2024 | 45.41 | 45.46 | 45.28 | 45.30 | 108,900 | -0.03(-0.06%) |
Jan 09, 2024 | 45.24 | 45.34 | 45.21 | 45.32 | 19,719 | +0.11(+0.25%) |
Jan 08, 2024 | 45.00 | 45.27 | 45.00 | 45.21 | 30,858 | +0.20(+0.45%) |
Jan 05, 2024 | 45.00 | 45.24 | 44.97 | 45.01 | 94,669 | -0.12(-0.26%) |
Jan 04, 2024 | 45.09 | 45.16 | 45.06 | 45.13 | 39,306 | -0.20(-0.45%) |
Jan 03, 2024 | 45.07 | 45.35 | 45.07 | 45.33 | 78,654 | -0.08(-0.17%) |
Jan 02, 2024 | 45.29 | 45.48 | 45.29 | 45.41 | 43,119 | -0.27(-0.58%) |
Dec 29, 2023 | 45.69 | 45.79 | 45.60 | 45.67 | 19,298 | -0.11(-0.23%) |
Dec 28, 2023 | 45.80 | 45.89 | 45.75 | 45.78 | 22,270 | -0.10(-0.22%) |
Dec 27, 2023 | 45.69 | 45.89 | 45.66 | 45.88 | 32,849 | +0.64(+1.41%) |
Dec 26, 2023 | 45.45 | 45.56 | 45.22 | 45.24 | 19,965 | -0.24(-0.52%) |
Dec 22, 2023 | 45.52 | 45.56 | 45.44 | 45.48 | 49,296 | -0.02(-0.05%) |
Dec 21, 2023 | 45.58 | 45.61 | 45.46 | 45.50 | 14,266 | -0.02(-0.03%) |
Dec 20, 2023 | 45.42 | 45.54 | 45.38 | 45.52 | 23,682 | +0.10(+0.22%) |
Dec 19, 2023 | 45.47 | 45.52 | 45.39 | 45.42 | 16,434 | +0.07(+0.15%) |
Dec 18, 2023 | 45.45 | 45.45 | 45.32 | 45.35 | 27,519 | -0.20(-0.43%) |
Dec 15, 2023 | 45.52 | 45.56 | 45.49 | 45.55 | 23,471 | -0.05(-0.10%) |
Dec 14, 2023 | 45.52 | 45.68 | 45.49 | 45.59 | 24,874 | +0.42(+0.94%) |
Dec 13, 2023 | 44.64 | 45.21 | 44.58 | 45.17 | 16,193 | +0.65(+1.46%) |
Dec 12, 2023 | 44.29 | 44.55 | 44.29 | 44.52 | 22,131 | +0.19(+0.42%) |
Dec 11, 2023 | 44.24 | 44.35 | 44.21 | 44.34 | 157,979 | -0.02(-0.04%) |
Dec 08, 2023 | 44.36 | 44.41 | 44.31 | 44.36 | 20,585 | -0.20(-0.45%) |
Dec 07, 2023 | 44.51 | 44.64 | 44.49 | 44.56 | 30,014 | +0.02(+0.06%) |
Dec 06, 2023 | 44.53 | 44.62 | 44.48 | 44.53 | 27,930 | +0.12(+0.27%) |
Dec 05, 2023 | 44.25 | 44.49 | 44.25 | 44.41 | 72,309 | +0.28(+0.64%) |
Dec 04, 2023 | 44.17 | 44.21 | 44.06 | 44.13 | 20,375 | -0.19(-0.42%) |
Dec 01, 2023 | 43.91 | 44.32 | 43.91 | 44.32 | 43,860 | +0.45(+1.02%) |
Nov 30, 2023 | 43.88 | 43.95 | 43.78 | 43.87 | 45,708 | -0.18(-0.40%) |
Nov 29, 2023 | 44.04 | 44.06 | 43.90 | 44.05 | 27,620 | +0.31(+0.72%) |
Nov 28, 2023 | 43.54 | 43.74 | 43.49 | 43.73 | 133,615 | +0.14(+0.31%) |
Nov 27, 2023 | 43.43 | 43.60 | 43.36 | 43.60 | 39,377 | +0.28(+0.66%) |
Nov 24, 2023 | 43.32 | 43.35 | 43.29 | 43.31 | 9,138 | -0.17(-0.38%) |
Nov 22, 2023 | 43.46 | 43.48 | 43.34 | 43.48 | 21,408 | +0.19(+0.43%) |
Nov 21, 2023 | 43.31 | 43.35 | 43.24 | 43.29 | 157,140 | +0.01(+0.02%) |
Nov 20, 2023 | 43.15 | 43.31 | 43.11 | 43.28 | 113,982 | +0.11(+0.25%) |
Nov 17, 2023 | 43.16 | 43.22 | 43.08 | 43.17 | 42,179 | +0.12(+0.28%) |
Nov 16, 2023 | 42.97 | 43.07 | 42.93 | 43.05 | 27,821 | +0.27(+0.63%) |
Nov 15, 2023 | 42.85 | 42.85 | 42.70 | 42.78 | 63,567 | -0.17(-0.39%) |
Nov 14, 2023 | 42.98 | 43.01 | 42.91 | 42.95 | 70,813 | +0.56(+1.33%) |
Nov 13, 2023 | 42.27 | 42.40 | 42.21 | 42.38 | 15,635 | +0.00(+0.01%) |
Nov 10, 2023 | 42.41 | 42.44 | 42.33 | 42.38 | 49,301 | +0.14(+0.32%) |
Nov 09, 2023 | 42.49 | 42.49 | 42.22 | 42.24 | 24,312 | -0.30(-0.71%) |
Nov 08, 2023 | 42.48 | 42.58 | 42.48 | 42.55 | 45,235 | +0.19(+0.44%) |
Nov 07, 2023 | 42.26 | 42.41 | 42.22 | 42.36 | 340,176 | +0.24(+0.58%) |
Nov 06, 2023 | 42.24 | 42.24 | 42.10 | 42.12 | 65,036 | -0.19(-0.44%) |
Nov 03, 2023 | 42.51 | 42.62 | 42.29 | 42.30 | 25,592 | +0.21(+0.49%) |
Nov 02, 2023 | 42.02 | 42.13 | 41.97 | 42.10 | 31,084 | +0.39(+0.93%) |
Nov 01, 2023 | 41.36 | 41.72 | 41.36 | 41.71 | 47,873 | +0.53(+1.28%) |
Oct 31, 2023 | 41.32 | 41.41 | 40.90 | 41.18 | 1,388,393 | -0.08(-0.20%) |
Oct 30, 2023 | 41.26 | 41.35 | 41.20 | 41.27 | 22,414 | -0.11(-0.27%) |
Oct 27, 2023 | 41.43 | 41.44 | 41.30 | 41.38 | 44,632 | -0.04(-0.09%) |
Oct 26, 2023 | 41.20 | 41.45 | 41.20 | 41.42 | 16,420 | +0.23(+0.55%) |
Oct 25, 2023 | 41.27 | 41.28 | 41.11 | 41.19 | 24,810 | -0.30(-0.72%) |
Oct 24, 2023 | 41.33 | 41.49 | 41.31 | 41.48 | 81,127 | +0.17(+0.40%) |
Oct 23, 2023 | 40.95 | 41.39 | 40.94 | 41.32 | 14,606 | +0.26(+0.63%) |
Oct 20, 2023 | 41.01 | 41.08 | 40.96 | 41.06 | 68,213 | +0.14(+0.35%) |
Oct 19, 2023 | 41.10 | 41.19 | 40.91 | 40.92 | 41,749 | -0.20(-0.48%) |
Oct 18, 2023 | 41.31 | 41.33 | 41.11 | 41.11 | 30,089 | -0.33(-0.80%) |
Oct 17, 2023 | 41.39 | 41.56 | 41.34 | 41.45 | 19,300 | -0.27(-0.65%) |
Oct 16, 2023 | 41.75 | 41.78 | 41.71 | 41.72 | 19,297 | -0.22(-0.52%) |
Oct 13, 2023 | 42.01 | 42.03 | 41.90 | 41.93 | 18,085 | +0.17(+0.40%) |
Oct 12, 2023 | 41.92 | 41.98 | 41.70 | 41.77 | 22,124 | -0.37(-0.88%) |
Oct 11, 2023 | 42.08 | 42.15 | 41.97 | 42.14 | 20,613 | +0.23(+0.55%) |
Oct 10, 2023 | 41.76 | 41.98 | 41.75 | 41.91 | 29,221 | +0.01(+0.01%) |
Oct 09, 2023 | 41.67 | 41.90 | 41.64 | 41.90 | 40,708 | +0.44(+1.06%) |
Oct 06, 2023 | 41.25 | 41.53 | 41.22 | 41.47 | 24,000 | -0.08(-0.20%) |
Oct 05, 2023 | 41.69 | 41.69 | 41.49 | 41.55 | 41,048 | -0.05(-0.13%) |
Oct 04, 2023 | 41.50 | 41.61 | 41.40 | 41.60 | 22,703 | +0.30(+0.73%) |
Oct 03, 2023 | 41.58 | 41.62 | 41.27 | 41.30 | 70,466 | -0.40(-0.96%) |
Oct 02, 2023 | 41.88 | 41.89 | 41.67 | 41.70 | 1,093,580 | -0.31(-0.75%) |
Sep 29, 2023 | 42.25 | 42.26 | 41.95 | 42.01 | 17,456 | -0.07(-0.16%) |
Sep 28, 2023 | 41.88 | 42.08 | 41.78 | 42.08 | 23,900 | +0.06(+0.14%) |
Sep 27, 2023 | 42.33 | 42.33 | 41.89 | 42.02 | 41,585 | -0.17(-0.39%) |
Sep 26, 2023 | 42.35 | 42.36 | 42.15 | 42.19 | 57,929 | -0.09(-0.21%) |
Sep 25, 2023 | 42.35 | 42.38 | 42.28 | 42.28 | 47,143 | -0.33(-0.78%) |
Sep 22, 2023 | 42.49 | 42.64 | 42.47 | 42.61 | 52,109 | +0.21(+0.50%) |
Sep 21, 2023 | 42.41 | 42.47 | 42.39 | 42.39 | 83,821 | -0.34(-0.80%) |
Sep 20, 2023 | 42.88 | 42.91 | 42.73 | 42.73 | 57,959 | +0.02(+0.06%) |
Sep 19, 2023 | 42.79 | 42.80 | 42.71 | 42.71 | 21,235 | -0.13(-0.31%) |
Sep 18, 2023 | 42.72 | 42.85 | 42.72 | 42.84 | 46,407 | +0.08(+0.18%) |
Sep 15, 2023 | 42.81 | 42.82 | 42.73 | 42.76 | 38,905 | -0.09(-0.20%) |
Sep 14, 2023 | 42.95 | 42.95 | 42.83 | 42.85 | 31,442 | -0.05(-0.11%) |
Sep 13, 2023 | 42.78 | 42.94 | 42.78 | 42.90 | 29,449 | +0.09(+0.20%) |
Sep 12, 2023 | 42.84 | 42.84 | 42.77 | 42.81 | 28,387 | -0.03(-0.07%) |
Sep 11, 2023 | 42.84 | 42.89 | 42.78 | 42.84 | 30,501 | -0.05(-0.11%) |
Sep 08, 2023 | 42.98 | 43.05 | 42.89 | 42.89 | 41,541 | +0.02(+0.05%) |
Sep 07, 2023 | 42.76 | 42.87 | 42.74 | 42.87 | 27,668 | +0.16(+0.39%) |
Sep 06, 2023 | 42.84 | 42.84 | 42.66 | 42.70 | 93,352 | -0.06(-0.14%) |
Sep 05, 2023 | 42.86 | 42.87 | 42.75 | 42.76 | 40,382 | -0.26(-0.60%) |
Sep 01, 2023 | 43.16 | 43.18 | 43.01 | 43.02 | 53,459 | -0.25(-0.57%) |
Aug 31, 2023 | 43.27 | 43.34 | 43.27 | 43.27 | 30,804 | +0.07(+0.17%) |
Aug 30, 2023 | 43.25 | 43.26 | 43.17 | 43.19 | 35,494 | -0.04(-0.09%) |
Aug 29, 2023 | 43.01 | 43.23 | 43.01 | 43.23 | 29,886 | +0.29(+0.68%) |
Aug 28, 2023 | 42.94 | 42.96 | 42.88 | 42.94 | 97,280 | +0.10(+0.23%) |
Aug 25, 2023 | 42.85 | 42.89 | 42.70 | 42.84 | 20,058 | +0.02(+0.04%) |
Aug 24, 2023 | 42.88 | 42.92 | 42.81 | 42.83 | 25,675 | -0.12(-0.28%) |
Aug 23, 2023 | 42.72 | 42.95 | 42.72 | 42.95 | 34,598 | +0.51(+1.20%) |
Aug 22, 2023 | 42.35 | 42.47 | 42.34 | 42.44 | 24,719 | +0.07(+0.17%) |
Aug 21, 2023 | 42.38 | 42.39 | 42.29 | 42.36 | 17,311 | -0.20(-0.47%) |
Aug 18, 2023 | 42.46 | 42.62 | 42.46 | 42.56 | 52,953 | +0.13(+0.32%) |
Aug 17, 2023 | 42.47 | 42.53 | 42.34 | 42.43 | 34,252 | -0.10(-0.24%) |
Aug 16, 2023 | 42.70 | 42.76 | 42.52 | 42.53 | 30,409 | -0.16(-0.38%) |
Aug 15, 2023 | 42.74 | 42.83 | 42.69 | 42.69 | 30,914 | -0.16(-0.37%) |
Aug 14, 2023 | 42.85 | 42.95 | 42.75 | 42.85 | 21,080 | -0.03(-0.08%) |
Aug 11, 2023 | 42.85 | 42.98 | 42.84 | 42.88 | 38,707 | -0.14(-0.32%) |
Aug 10, 2023 | 43.35 | 43.36 | 43.02 | 43.02 | 59,729 | -0.22(-0.51%) |
Aug 09, 2023 | 43.26 | 43.29 | 43.21 | 43.24 | 69,470 | +0.02(+0.04%) |
Aug 08, 2023 | 43.24 | 43.28 | 43.19 | 43.22 | 15,277 | +0.13(+0.31%) |
Aug 07, 2023 | 43.13 | 43.13 | 43.04 | 43.09 | 29,855 | -0.07(-0.17%) |
Aug 04, 2023 | 42.93 | 43.20 | 42.93 | 43.16 | 19,765 | +0.38(+0.88%) |
Aug 03, 2023 | 42.77 | 42.83 | 42.71 | 42.79 | 38,545 | -0.31(-0.73%) |
Aug 02, 2023 | 43.08 | 43.13 | 42.98 | 43.10 | 32,482 | -0.20(-0.47%) |
Aug 01, 2023 | 43.47 | 43.49 | 43.29 | 43.30 | 21,716 | -0.34(-0.78%) |
Jul 31, 2023 | 43.60 | 43.73 | 43.60 | 43.64 | 29,297 | +0.09(+0.22%) |
Jul 28, 2023 | 43.47 | 43.56 | 43.47 | 43.55 | 108,778 | +0.23(+0.52%) |
Jul 27, 2023 | 43.68 | 43.70 | 43.31 | 43.32 | 82,209 | -0.43(-0.98%) |
Jul 26, 2023 | 43.71 | 43.77 | 43.59 | 43.75 | 36,757 | +0.18(+0.41%) |
Jul 25, 2023 | 43.59 | 43.62 | 43.56 | 43.57 | 57,057 | -0.08(-0.18%) |
Jul 24, 2023 | 43.77 | 43.78 | 43.65 | 43.65 | 29,368 | -0.08(-0.19%) |
Jul 21, 2023 | 43.72 | 43.75 | 43.66 | 43.73 | 33,782 | +0.12(+0.27%) |
Jul 20, 2023 | 43.70 | 43.70 | 43.56 | 43.62 | 132,332 | -0.23(-0.54%) |
Jul 19, 2023 | 43.81 | 43.85 | 43.74 | 43.85 | 29,275 | +0.18(+0.41%) |
Jul 18, 2023 | 43.69 | 43.74 | 43.67 | 43.67 | 13,782 | +0.10(+0.24%) |
Jul 17, 2023 | 43.50 | 43.57 | 43.50 | 43.57 | 24,614 | +0.02(+0.06%) |
Jul 14, 2023 | 43.77 | 43.77 | 43.55 | 43.55 | 133,683 | -0.22(-0.51%) |
Jul 13, 2023 | 43.76 | 43.81 | 43.70 | 43.77 | 14,647 | +0.22(+0.49%) |
Jul 12, 2023 | 43.54 | 43.56 | 43.49 | 43.56 | 36,322 | +0.35(+0.81%) |
Jul 11, 2023 | 43.11 | 43.23 | 43.10 | 43.20 | 30,784 | +0.14(+0.32%) |
Jul 10, 2023 | 42.91 | 43.09 | 42.91 | 43.07 | 35,354 | +0.17(+0.39%) |
Jul 07, 2023 | 42.89 | 42.98 | 42.89 | 42.90 | 33,576 | -0.02(-0.06%) |
Jul 06, 2023 | 43.06 | 43.06 | 42.81 | 42.93 | 37,008 | -0.32(-0.74%) |
Jul 05, 2023 | 43.43 | 43.46 | 43.22 | 43.25 | 45,667 | -0.29(-0.66%) |
Jul 03, 2023 | 43.62 | 43.71 | 43.53 | 43.53 | 36,150 | -0.06(-0.13%) |
Jun 30, 2023 | 43.42 | 43.60 | 43.40 | 43.59 | 55,320 | +0.25(+0.58%) |
Jun 29, 2023 | 43.35 | 43.35 | 43.25 | 43.34 | 32,487 | -0.28(-0.65%) |
Jun 28, 2023 | 43.52 | 43.62 | 43.44 | 43.62 | 27,849 | +0.17(+0.40%) |
Jun 27, 2023 | 43.57 | 43.57 | 43.39 | 43.45 | 29,116 | -0.08(-0.19%) |
Jun 26, 2023 | 43.54 | 43.58 | 43.51 | 43.53 | 20,056 | +0.06(+0.14%) |
Jun 23, 2023 | 43.59 | 43.59 | 43.41 | 43.47 | 34,932 | +0.10(+0.23%) |
Jun 22, 2023 | 43.44 | 43.49 | 43.32 | 43.37 | 44,059 | -0.20(-0.45%) |
Jun 21, 2023 | 43.38 | 43.59 | 43.35 | 43.56 | 79,698 | -0.03(-0.08%) |
Jun 20, 2023 | 43.47 | 43.63 | 43.47 | 43.60 | 42,099 | +0.15(+0.34%) |
Jun 16, 2023 | 43.39 | 43.48 | 43.39 | 43.45 | 32,526 | -0.08(-0.18%) |