Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.32 | 46.37 | 46.32 | 46.37 | 8,305 | +0.20(+0.44%) |
May 30, 2024 | 46.11 | 46.20 | 46.11 | 46.17 | 107,597 | +0.20(+0.44%) |
May 29, 2024 | 46.05 | 46.05 | 45.90 | 45.96 | 4,591 | -0.22(-0.48%) |
May 28, 2024 | 46.48 | 46.48 | 46.17 | 46.18 | 14,274 | -0.23(-0.49%) |
May 24, 2024 | 46.35 | 46.44 | 46.32 | 46.41 | 5,250 | +0.02(+0.05%) |
May 23, 2024 | 46.51 | 46.51 | 46.35 | 46.39 | 18,790 | -0.14(-0.31%) |
May 22, 2024 | 46.54 | 46.57 | 46.52 | 46.54 | 9,198 | -0.06(-0.13%) |
May 21, 2024 | 46.61 | 46.64 | 46.58 | 46.60 | 5,684 | +0.11(+0.25%) |
May 20, 2024 | 46.50 | 46.52 | 46.48 | 46.48 | 14,224 | -0.07(-0.15%) |
May 17, 2024 | 46.62 | 46.62 | 46.54 | 46.55 | 10,471 | -0.11(-0.25%) |
May 16, 2024 | 46.77 | 46.77 | 46.67 | 46.67 | 4,716 | -0.09(-0.19%) |
May 15, 2024 | 46.70 | 46.79 | 46.70 | 46.75 | 6,849 | +0.32(+0.70%) |
May 14, 2024 | 46.42 | 46.45 | 46.35 | 46.43 | 7,614 | +0.13(+0.28%) |
May 13, 2024 | 46.35 | 46.35 | 46.30 | 46.30 | 3,310 | +0.04(+0.10%) |
May 10, 2024 | 46.34 | 46.34 | 46.24 | 46.26 | 25,371 | -0.14(-0.31%) |
May 09, 2024 | 46.25 | 46.44 | 46.25 | 46.40 | 35,922 | +0.13(+0.28%) |
May 08, 2024 | 46.29 | 46.34 | 46.26 | 46.27 | 12,883 | -0.10(-0.23%) |
May 07, 2024 | 46.46 | 46.49 | 46.36 | 46.38 | 8,112 | +0.10(+0.22%) |
May 06, 2024 | 46.23 | 46.30 | 46.23 | 46.28 | 3,974 | +0.05(+0.10%) |
May 03, 2024 | 46.30 | 46.32 | 46.19 | 46.23 | 7,542 | +0.25(+0.54%) |
May 02, 2024 | 45.77 | 45.99 | 45.77 | 45.98 | 5,132 | +0.20(+0.44%) |
May 01, 2024 | 45.73 | 45.92 | 45.68 | 45.78 | 5,479 | +0.20(+0.44%) |
Apr 30, 2024 | 45.63 | 45.68 | 45.57 | 45.58 | 5,363 | -0.20(-0.43%) |
Apr 29, 2024 | 45.72 | 45.81 | 45.70 | 45.78 | 10,952 | +0.15(+0.34%) |
Apr 26, 2024 | 45.60 | 45.63 | 45.60 | 45.62 | 5,287 | +0.11(+0.24%) |
Apr 25, 2024 | 45.44 | 45.53 | 45.42 | 45.51 | 5,323 | -0.17(-0.37%) |
Apr 24, 2024 | 45.72 | 45.72 | 45.62 | 45.68 | 16,577 | -0.12(-0.27%) |
Apr 23, 2024 | 45.86 | 45.92 | 45.80 | 45.80 | 4,110 | +0.06(+0.13%) |
Apr 22, 2024 | 45.67 | 45.78 | 45.67 | 45.75 | 4,842 | +0.01(+0.02%) |
Apr 19, 2024 | 45.78 | 45.78 | 45.71 | 45.74 | 4,681 | +0.04(+0.09%) |
Apr 18, 2024 | 45.80 | 45.80 | 45.65 | 45.70 | 14,974 | -0.15(-0.32%) |
Apr 17, 2024 | 45.74 | 45.87 | 45.68 | 45.84 | 6,737 | +0.29(+0.63%) |
Apr 16, 2024 | 45.52 | 45.64 | 45.52 | 45.56 | 32,812 | -0.16(-0.35%) |
Apr 15, 2024 | 45.72 | 45.72 | 45.66 | 45.72 | 5,165 | -0.32(-0.69%) |
Apr 12, 2024 | 46.05 | 46.13 | 46.03 | 46.03 | 4,413 | +0.20(+0.43%) |
Apr 11, 2024 | 45.98 | 45.98 | 45.83 | 45.84 | 3,438 | -0.04(-0.09%) |
Apr 10, 2024 | 46.06 | 46.06 | 45.85 | 45.88 | 2,610 | -0.63(-1.34%) |
Apr 09, 2024 | 46.46 | 46.51 | 46.46 | 46.50 | 6,546 | +0.19(+0.42%) |
Apr 08, 2024 | 46.28 | 46.31 | 46.27 | 46.31 | 1,773 | -0.12(-0.25%) |
Apr 05, 2024 | 46.48 | 46.53 | 46.41 | 46.43 | 44,446 | -0.29(-0.61%) |
Apr 04, 2024 | 46.64 | 46.71 | 46.55 | 46.71 | 2,458 | +0.18(+0.38%) |
Apr 03, 2024 | 46.33 | 46.54 | 46.32 | 46.54 | 42,424 | +0.03(+0.06%) |
Apr 02, 2024 | 46.40 | 46.51 | 46.37 | 46.51 | 25,026 | -0.09(-0.18%) |
Apr 01, 2024 | 47.51 | 47.51 | 46.59 | 46.59 | 11,125 | -0.38(-0.82%) |
Mar 28, 2024 | 46.95 | 47.05 | 46.94 | 46.98 | 8,382 | -0.05(-0.12%) |
Mar 27, 2024 | 46.92 | 47.06 | 46.92 | 47.03 | 10,554 | +0.15(+0.33%) |
Mar 26, 2024 | 46.80 | 46.88 | 46.77 | 46.88 | 7,607 | +0.06(+0.13%) |
Mar 25, 2024 | 46.85 | 46.85 | 46.79 | 46.82 | 3,749 | -0.10(-0.21%) |
Mar 22, 2024 | 46.92 | 46.92 | 46.90 | 46.92 | 6,489 | +0.22(+0.47%) |
Mar 21, 2024 | 46.77 | 46.77 | 46.69 | 46.70 | 41,907 | -0.02(-0.04%) |
Mar 20, 2024 | 46.62 | 46.78 | 46.62 | 46.72 | 44,757 | +0.13(+0.28%) |
Mar 19, 2024 | 46.55 | 46.61 | 46.55 | 46.59 | 4,934 | +0.13(+0.28%) |
Mar 18, 2024 | 46.48 | 46.48 | 46.43 | 46.46 | 1,847 | -0.06(-0.14%) |
Mar 15, 2024 | 46.57 | 46.60 | 46.52 | 46.53 | 209,757 | -0.09(-0.20%) |
Mar 14, 2024 | 46.78 | 46.78 | 46.59 | 46.62 | 609,542 | -0.31(-0.67%) |
Mar 13, 2024 | 46.96 | 46.99 | 46.91 | 46.94 | 16,680 | -0.10(-0.21%) |
Mar 12, 2024 | 47.11 | 47.11 | 47.00 | 47.03 | 4,776 | -0.18(-0.39%) |
Mar 11, 2024 | 47.26 | 47.26 | 47.21 | 47.22 | 2,626 | -0.05(-0.11%) |
Mar 08, 2024 | 47.34 | 47.34 | 47.24 | 47.27 | 3,919 | +0.03(+0.06%) |
Mar 07, 2024 | 47.28 | 47.28 | 47.14 | 47.24 | 23,399 | +0.09(+0.18%) |
Mar 06, 2024 | 47.15 | 47.21 | 47.13 | 47.15 | 5,599 | +0.10(+0.20%) |
Mar 05, 2024 | 46.97 | 47.08 | 46.97 | 47.06 | 7,929 | +0.27(+0.58%) |
Mar 04, 2024 | 46.74 | 46.79 | 46.74 | 46.79 | 4,290 | -0.10(-0.21%) |
Mar 01, 2024 | 46.63 | 46.90 | 46.51 | 46.89 | 4,784 | +0.19(+0.42%) |
Feb 29, 2024 | 46.63 | 46.71 | 46.63 | 46.69 | 5,846 | +0.11(+0.24%) |
Feb 28, 2024 | 46.49 | 46.58 | 46.48 | 46.58 | 11,256 | +0.15(+0.33%) |
Feb 27, 2024 | 46.47 | 46.50 | 46.40 | 46.42 | 368,670 | -0.08(-0.17%) |
Feb 26, 2024 | 46.60 | 46.60 | 46.44 | 46.50 | 11,513 | -0.08(-0.18%) |
Feb 23, 2024 | 46.42 | 46.61 | 46.42 | 46.59 | 5,945 | +0.22(+0.47%) |
Feb 22, 2024 | 46.38 | 46.43 | 46.32 | 46.37 | 3,830 | -0.03(-0.06%) |
Feb 21, 2024 | 46.48 | 46.48 | 46.37 | 46.40 | 5,300 | -0.15(-0.32%) |
Feb 20, 2024 | 46.56 | 46.62 | 46.52 | 46.54 | 28,845 | +0.10(+0.21%) |
Feb 16, 2024 | 46.37 | 46.45 | 46.37 | 46.44 | 6,942 | -0.20(-0.43%) |
Feb 15, 2024 | 46.73 | 46.74 | 46.63 | 46.64 | 3,083 | +0.12(+0.26%) |
Feb 14, 2024 | 46.43 | 46.56 | 46.43 | 46.52 | 2,719 | +0.17(+0.37%) |
Feb 13, 2024 | 46.48 | 46.49 | 46.35 | 46.35 | 34,916 | -0.50(-1.07%) |
Feb 12, 2024 | 46.77 | 46.87 | 46.77 | 46.85 | 7,197 | +0.04(+0.09%) |
Feb 09, 2024 | 46.79 | 46.82 | 46.77 | 46.81 | 6,255 | -0.09(-0.19%) |
Feb 08, 2024 | 46.95 | 46.95 | 46.86 | 46.90 | 11,066 | -0.15(-0.31%) |
Feb 07, 2024 | 47.19 | 47.19 | 47.05 | 47.05 | 28,121 | -0.09(-0.18%) |
Feb 06, 2024 | 47.04 | 47.15 | 47.04 | 47.13 | 35,493 | +0.27(+0.58%) |
Feb 05, 2024 | 46.98 | 46.98 | 46.85 | 46.86 | 3,168 | -0.46(-0.97%) |
Feb 02, 2024 | 47.45 | 47.45 | 47.22 | 47.32 | 7,961 | -0.59(-1.22%) |
Feb 01, 2024 | 47.84 | 48.01 | 47.84 | 47.90 | 6,197 | +0.27(+0.58%) |
Jan 31, 2024 | 47.46 | 47.63 | 47.45 | 47.63 | 13,582 | +0.40(+0.85%) |
Jan 30, 2024 | 47.26 | 47.26 | 47.09 | 47.23 | 6,707 | +0.05(+0.11%) |
Jan 29, 2024 | 47.05 | 47.20 | 47.05 | 47.17 | 7,629 | +0.24(+0.51%) |
Jan 26, 2024 | 46.98 | 46.98 | 46.88 | 46.93 | 13,252 | -0.07(-0.16%) |
Jan 25, 2024 | 46.98 | 47.01 | 46.98 | 47.01 | 1,888 | +0.19(+0.40%) |
Jan 24, 2024 | 47.07 | 47.07 | 46.80 | 46.82 | 3,048 | -0.12(-0.25%) |
Jan 23, 2024 | 46.93 | 46.96 | 46.92 | 46.94 | 43,929 | -0.12(-0.25%) |
Jan 22, 2024 | 47.11 | 47.11 | 47.02 | 47.06 | 3,436 | +0.16(+0.34%) |
Jan 19, 2024 | 46.55 | 46.90 | 46.55 | 46.90 | 1,197 | -0.02(-0.05%) |
Jan 18, 2024 | 46.96 | 46.97 | 46.87 | 46.92 | 3,732 | -0.10(-0.21%) |
Jan 17, 2024 | 47.00 | 47.02 | 46.97 | 47.02 | 6,765 | -0.16(-0.33%) |
Jan 16, 2024 | 47.33 | 47.33 | 47.10 | 47.17 | 6,697 | -0.32(-0.68%) |
Jan 12, 2024 | 47.54 | 47.59 | 47.44 | 47.50 | 16,356 | +0.10(+0.21%) |
Jan 11, 2024 | 47.22 | 47.41 | 47.20 | 47.40 | 15,558 | +0.25(+0.53%) |
Jan 10, 2024 | 47.23 | 47.23 | 47.15 | 47.15 | 89,215 | -0.08(-0.16%) |
Jan 09, 2024 | 47.22 | 47.23 | 47.21 | 47.23 | 1,777 | +0.00(+0.01%) |
Jan 08, 2024 | 47.29 | 47.35 | 47.23 | 47.23 | 3,810 | +0.15(+0.31%) |
Jan 05, 2024 | 47.14 | 47.14 | 47.07 | 47.08 | 1,884 | -0.15(-0.33%) |
Jan 04, 2024 | 47.22 | 47.29 | 47.21 | 47.23 | 16,963 | -0.28(-0.58%) |
Jan 03, 2024 | 47.19 | 47.53 | 47.19 | 47.51 | 1,686 | +0.09(+0.19%) |
Jan 02, 2024 | 47.39 | 47.42 | 47.38 | 47.42 | 2,647 | -0.14(-0.29%) |
Dec 29, 2023 | 47.54 | 47.64 | 47.54 | 47.56 | 6,424 | -0.14(-0.30%) |
Dec 28, 2023 | 47.74 | 47.83 | 47.66 | 47.70 | 2,861 | -0.15(-0.31%) |
Dec 27, 2023 | 47.83 | 47.86 | 47.83 | 47.85 | 5,155 | +0.34(+0.71%) |
Dec 26, 2023 | 47.51 | 47.53 | 47.47 | 47.51 | 2,122 | -0.03(-0.06%) |
Dec 22, 2023 | 47.46 | 47.55 | 47.44 | 47.54 | 4,473 | +0.00(+0.01%) |
Dec 21, 2023 | 47.60 | 47.60 | 47.51 | 47.53 | 1,792 | -0.04(-0.08%) |
Dec 20, 2023 | 47.49 | 47.60 | 47.41 | 47.57 | 3,767 | +0.22(+0.47%) |
Dec 19, 2023 | 47.45 | 47.45 | 47.34 | 47.35 | 5,268 | +0.07(+0.15%) |
Dec 18, 2023 | 47.24 | 47.29 | 47.24 | 47.28 | 78,635 | -0.11(-0.22%) |
Dec 15, 2023 | 47.37 | 47.39 | 47.33 | 47.38 | 4,160 | -0.05(-0.11%) |
Dec 14, 2023 | 47.42 | 47.48 | 47.34 | 47.43 | 3,561 | +0.39(+0.84%) |
Dec 13, 2023 | 46.49 | 47.04 | 46.49 | 47.04 | 7,369 | +0.65(+1.41%) |
Dec 12, 2023 | 46.39 | 46.39 | 46.38 | 46.39 | 1,026 | +0.11(+0.25%) |
Dec 11, 2023 | 46.18 | 46.27 | 46.18 | 46.27 | 601 | -0.00(-0.01%) |
Dec 08, 2023 | 46.31 | 46.31 | 46.28 | 46.28 | 563 | -0.32(-0.68%) |
Dec 07, 2023 | 46.65 | 46.69 | 46.59 | 46.59 | 996 | -0.03(-0.06%) |
Dec 06, 2023 | 46.65 | 46.65 | 46.60 | 46.62 | 613 | +0.18(+0.38%) |
Dec 05, 2023 | 46.36 | 46.48 | 46.36 | 46.45 | 896 | +0.29(+0.63%) |
Dec 04, 2023 | 46.07 | 46.16 | 46.07 | 46.16 | 24,036 | -0.15(-0.33%) |
Dec 01, 2023 | 46.06 | 46.31 | 46.03 | 46.31 | 13,922 | +0.39(+0.85%) |
Nov 30, 2023 | 45.91 | 45.92 | 45.91 | 45.92 | 422 | -0.21(-0.45%) |
Nov 29, 2023 | 46.05 | 46.13 | 46.05 | 46.12 | 2,419 | +0.22(+0.47%) |
Nov 28, 2023 | 45.67 | 45.91 | 45.67 | 45.91 | 7,040 | +0.22(+0.48%) |
Nov 27, 2023 | 45.47 | 45.69 | 45.47 | 45.69 | 535 | +0.30(+0.67%) |
Nov 24, 2023 | 45.40 | 45.40 | 45.38 | 45.38 | 1,224 | -0.21(-0.46%) |
Nov 22, 2023 | 45.54 | 45.60 | 45.52 | 45.60 | 6,511 | +0.01(+0.02%) |
Nov 21, 2023 | 45.65 | 45.65 | 45.52 | 45.59 | 62,061 | +0.03(+0.07%) |
Nov 20, 2023 | 45.42 | 45.56 | 45.41 | 45.56 | 4,495 | +0.09(+0.19%) |
Nov 17, 2023 | 45.47 | 45.51 | 45.43 | 45.47 | 4,708 | +0.02(+0.05%) |
Nov 16, 2023 | 45.48 | 45.49 | 45.41 | 45.45 | 3,001 | +0.31(+0.68%) |
Nov 15, 2023 | 45.19 | 45.19 | 45.14 | 45.14 | 625 | -0.33(-0.72%) |
Nov 14, 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 396 | +0.66(+1.47%) |
Nov 13, 2023 | 44.72 | 44.81 | 44.72 | 44.81 | 1,247 | -0.04(-0.09%) |
Nov 10, 2023 | 44.92 | 44.92 | 44.85 | 44.85 | 154 | +0.05(+0.10%) |
Nov 09, 2023 | 45.08 | 45.08 | 44.80 | 44.81 | 2,027 | -0.42(-0.93%) |
Nov 08, 2023 | 45.11 | 45.23 | 45.11 | 45.23 | 5,377 | +0.17(+0.37%) |
Nov 07, 2023 | 45.01 | 45.08 | 45.01 | 45.06 | 2,278 | +0.24(+0.55%) |
Nov 06, 2023 | 44.88 | 44.88 | 44.79 | 44.81 | 5,497 | -0.26(-0.57%) |
Nov 03, 2023 | 45.16 | 45.18 | 45.06 | 45.07 | 680 | +0.34(+0.76%) |
Nov 02, 2023 | 44.80 | 44.83 | 44.73 | 44.73 | 1,565 | +0.26(+0.59%) |
Nov 01, 2023 | 44.22 | 44.47 | 44.22 | 44.47 | 4,831 | +0.46(+1.06%) |
Oct 31, 2023 | 44.08 | 44.08 | 44.01 | 44.01 | 234 | -0.05(-0.11%) |
Oct 30, 2023 | 44.09 | 44.13 | 44.03 | 44.06 | 625,737 | -0.14(-0.32%) |
Oct 27, 2023 | 44.17 | 44.20 | 44.17 | 44.20 | 436 | +0.05(+0.12%) |
Oct 26, 2023 | 43.91 | 44.14 | 43.91 | 44.14 | 527 | +0.33(+0.75%) |
Oct 25, 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 110 | -0.36(-0.81%) |
Oct 24, 2023 | 44.11 | 44.17 | 44.09 | 44.17 | 768 | +0.08(+0.18%) |
Oct 23, 2023 | 43.77 | 44.13 | 43.76 | 44.09 | 2,012 | +0.18(+0.42%) |
Oct 20, 2023 | 43.91 | 43.91 | 43.91 | 43.91 | 102 | +0.23(+0.52%) |
Oct 19, 2023 | 43.77 | 43.77 | 43.68 | 43.68 | 880 | -0.18(-0.41%) |
Oct 18, 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 8 | -0.20(-0.46%) |
Oct 17, 2023 | 44.14 | 44.14 | 44.01 | 44.06 | 1,251 | -0.42(-0.94%) |
Oct 16, 2023 | 44.45 | 44.48 | 44.44 | 44.48 | 1,060 | -0.24(-0.54%) |
Oct 13, 2023 | 44.71 | 44.73 | 44.70 | 44.73 | 313 | +0.26(+0.58%) |
Oct 12, 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 5 | -0.39(-0.87%) |
Oct 11, 2023 | 44.82 | 44.87 | 44.72 | 44.86 | 118,367 | +0.23(+0.50%) |
Oct 10, 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 2 | -0.07(-0.16%) |
Oct 09, 2023 | 44.59 | 44.70 | 44.53 | 44.70 | 1,216 | +0.51(+1.16%) |
Oct 06, 2023 | 44.17 | 44.19 | 44.17 | 44.19 | 268 | -0.25(-0.56%) |
Oct 05, 2023 | 44.44 | 44.44 | 44.44 | 44.44 | 2 | +0.08(+0.18%) |
Oct 04, 2023 | 44.36 | 44.36 | 44.36 | 44.36 | 3 | +0.28(+0.63%) |
Oct 03, 2023 | 44.26 | 44.26 | 44.08 | 44.08 | 8,370 | -0.35(-0.78%) |
Oct 02, 2023 | 44.54 | 44.57 | 44.43 | 44.43 | 517 | -0.34(-0.77%) |
Sep 29, 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 102 | +0.02(+0.04%) |
Sep 28, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 1 | +0.14(+0.32%) |
Sep 27, 2023 | 44.61 | 44.61 | 44.61 | 44.61 | 62 | -0.20(-0.44%) |
Sep 26, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 99 | -0.02(-0.05%) |
Sep 25, 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 0 | -0.30(-0.67%) |
Sep 22, 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 0 | +0.16(+0.36%) |
Sep 21, 2023 | 45.02 | 45.02 | 44.97 | 44.97 | 3,794 | -0.29(-0.65%) |
Sep 20, 2023 | 45.48 | 45.48 | 45.27 | 45.27 | 5,674 | -0.03(-0.06%) |
Sep 19, 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 1 | -0.18(-0.40%) |
Sep 18, 2023 | 45.47 | 45.48 | 45.47 | 45.48 | 139 | +0.04(+0.09%) |
Sep 15, 2023 | 45.44 | 45.47 | 45.44 | 45.44 | 421 | -0.12(-0.27%) |
Sep 14, 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 26 | -0.09(-0.20%) |
Sep 13, 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 90 | +0.06(+0.13%) |
Sep 12, 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 170 | +0.05(+0.11%) |
Sep 11, 2023 | 45.55 | 45.55 | 45.55 | 45.55 | 9 | -0.08(-0.17%) |
Sep 08, 2023 | 45.63 | 45.63 | 45.63 | 45.63 | 102 | +0.00(+0.01%) |
Sep 07, 2023 | 45.59 | 45.62 | 45.59 | 45.62 | 268 | +0.15(+0.33%) |
Sep 06, 2023 | 45.49 | 45.49 | 45.47 | 45.47 | 715 | -0.12(-0.27%) |
Sep 05, 2023 | 45.59 | 45.59 | 45.59 | 45.59 | 67 | -0.26(-0.56%) |
Sep 01, 2023 | 45.87 | 45.87 | 45.85 | 45.85 | 418 | -0.26(-0.56%) |
Aug 31, 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 2 | +0.10(+0.23%) |
Aug 30, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 19 | -0.01(-0.02%) |
Aug 29, 2023 | 46.01 | 46.01 | 46.01 | 46.01 | 23 | +0.32(+0.70%) |
Aug 28, 2023 | 45.69 | 45.69 | 45.69 | 45.69 | 54 | +0.13(+0.29%) |
Aug 25, 2023 | 45.56 | 45.56 | 45.54 | 45.56 | 2,064 | -0.05(-0.11%) |
Aug 24, 2023 | 45.69 | 45.69 | 45.61 | 45.61 | 104 | -0.12(-0.26%) |
Aug 23, 2023 | 45.61 | 45.73 | 45.61 | 45.73 | 560 | +0.44(+0.98%) |
Aug 22, 2023 | 45.30 | 45.32 | 45.29 | 45.29 | 1,246 | +0.02(+0.04%) |
Aug 21, 2023 | 45.27 | 45.28 | 45.27 | 45.27 | 942 | -0.28(-0.61%) |
Aug 18, 2023 | 45.48 | 45.60 | 45.48 | 45.54 | 1,599 | +0.12(+0.27%) |
Aug 17, 2023 | 45.46 | 45.46 | 45.42 | 45.42 | 1,196 | -0.04(-0.09%) |
Aug 16, 2023 | 45.48 | 45.48 | 45.46 | 45.46 | 667 | -0.16(-0.36%) |
Aug 15, 2023 | 45.75 | 45.75 | 45.63 | 45.63 | 2,384 | -0.08(-0.17%) |
Aug 14, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45 | -0.06(-0.13%) |
Aug 11, 2023 | 45.85 | 45.95 | 45.76 | 45.76 | 5,523 | -0.25(-0.54%) |
Aug 10, 2023 | 46.26 | 46.26 | 46.01 | 46.01 | 104 | -0.32(-0.69%) |
Aug 09, 2023 | 46.36 | 46.36 | 46.33 | 46.33 | 734 | +0.03(+0.06%) |
Aug 08, 2023 | 46.31 | 46.31 | 46.31 | 46.31 | 26 | +0.21(+0.46%) |
Aug 07, 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 1 | -0.11(-0.23%) |
Aug 04, 2023 | 46.02 | 46.20 | 46.01 | 46.20 | 992 | +0.48(+1.04%) |
Aug 03, 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 99 | -0.32(-0.68%) |
Aug 02, 2023 | 45.98 | 46.04 | 45.98 | 46.04 | 228 | -0.09(-0.18%) |
Aug 01, 2023 | 46.10 | 46.12 | 46.10 | 46.12 | 112 | -0.23(-0.49%) |
Jul 31, 2023 | 46.45 | 46.45 | 46.35 | 46.35 | 103 | +0.02(+0.04%) |
Jul 28, 2023 | 46.33 | 46.33 | 46.33 | 46.33 | 103 | +0.15(+0.32%) |
Jul 27, 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 27 | -0.46(-0.98%) |
Jul 26, 2023 | 46.55 | 46.64 | 46.55 | 46.64 | 3,967 | +0.15(+0.32%) |
Jul 25, 2023 | 46.47 | 46.49 | 46.46 | 46.49 | 344 | -0.09(-0.18%) |
Jul 24, 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 53 | -0.11(-0.23%) |
Jul 21, 2023 | 46.75 | 46.75 | 46.69 | 46.69 | 136 | +0.02(+0.04%) |
Jul 20, 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 1 | -0.34(-0.72%) |
Jul 19, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 0 | +0.16(+0.33%) |
Jul 18, 2023 | 46.94 | 46.94 | 46.86 | 46.86 | 1,050 | +0.05(+0.11%) |
Jul 17, 2023 | 46.81 | 46.81 | 46.80 | 46.80 | 308 | +0.06(+0.14%) |
Jul 14, 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 103 | -0.23(-0.48%) |
Jul 13, 2023 | 46.97 | 46.97 | 46.97 | 46.97 | 0 | +0.38(+0.82%) |
Jul 12, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 70 | +0.44(+0.96%) |
Jul 11, 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 7 | +0.07(+0.15%) |
Jul 10, 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 123 | +0.23(+0.51%) |
Jul 07, 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 103 | -0.04(-0.08%) |
Jul 06, 2023 | 45.86 | 45.88 | 45.86 | 45.88 | 614 | -0.36(-0.77%) |
Jul 05, 2023 | 46.20 | 46.24 | 46.20 | 46.24 | 363 | -0.25(-0.53%) |
Jul 03, 2023 | 46.63 | 46.63 | 46.48 | 46.48 | 116 | -0.14(-0.29%) |
Jun 30, 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 103 | +0.07(+0.15%) |
Jun 29, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 151 | -0.44(-0.93%) |
Jun 28, 2023 | 47.00 | 47.00 | 46.98 | 46.98 | 2,111 | +0.18(+0.39%) |
Jun 27, 2023 | 46.79 | 46.80 | 46.79 | 46.80 | 449 | -0.17(-0.36%) |
Jun 26, 2023 | 46.97 | 46.97 | 46.97 | 46.97 | 40 | +0.09(+0.19%) |
Jun 23, 2023 | 46.82 | 46.88 | 46.82 | 46.88 | 1,546 | +0.18(+0.39%) |
Jun 22, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 1 | -0.23(-0.50%) |
Jun 21, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 49 | +0.00(+0.01%) |
Jun 20, 2023 | 46.87 | 46.92 | 46.87 | 46.92 | 2,677 | +0.14(+0.30%) |
Jun 16, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 0 | -0.19(-0.41%) |