Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 47.72 | 47.76 | 47.54 | 47.65 | 55,461 | +0.07(+0.15%) |
May 30, 2024 | 47.63 | 47.77 | 47.52 | 47.58 | 50,046 | -0.02(-0.04%) |
May 29, 2024 | 47.69 | 47.71 | 47.58 | 47.60 | 153,218 | -0.10(-0.21%) |
May 28, 2024 | 47.79 | 47.82 | 47.66 | 47.70 | 63,561 | -0.10(-0.21%) |
May 24, 2024 | 47.79 | 47.81 | 47.71 | 47.80 | 58,824 | +0.05(+0.10%) |
May 23, 2024 | 47.75 | 47.85 | 47.74 | 47.75 | 36,054 | -0.12(-0.25%) |
May 22, 2024 | 47.98 | 47.99 | 47.84 | 47.87 | 28,480 | -0.08(-0.17%) |
May 21, 2024 | 48.06 | 48.13 | 47.95 | 47.95 | 22,377 | -0.03(-0.06%) |
May 20, 2024 | 47.94 | 47.99 | 47.84 | 47.98 | 39,200 | +0.00(+0.00%) |
May 17, 2024 | 48.12 | 48.12 | 47.91 | 47.98 | 46,569 | -0.16(-0.33%) |
May 16, 2024 | 48.09 | 48.15 | 48.09 | 48.14 | 43,627 | +0.11(+0.23%) |
May 15, 2024 | 48.01 | 48.09 | 48.01 | 48.03 | 55,619 | +0.11(+0.23%) |
May 14, 2024 | 47.95 | 47.99 | 47.90 | 47.92 | 54,947 | +0.01(+0.02%) |
May 13, 2024 | 47.97 | 47.99 | 47.87 | 47.91 | 50,805 | +0.01(+0.02%) |
May 10, 2024 | 47.92 | 47.94 | 47.87 | 47.90 | 40,076 | -0.01(-0.02%) |
May 09, 2024 | 47.94 | 47.97 | 47.85 | 47.91 | 54,569 | +0.02(+0.04%) |
May 08, 2024 | 47.83 | 47.92 | 47.83 | 47.89 | 81,259 | +0.08(+0.17%) |
May 07, 2024 | 47.68 | 47.87 | 47.68 | 47.81 | 32,964 | +0.21(+0.44%) |
May 06, 2024 | 47.59 | 47.69 | 47.54 | 47.60 | 40,745 | +0.06(+0.14%) |
May 03, 2024 | 47.49 | 47.57 | 47.46 | 47.54 | 138,188 | +0.05(+0.12%) |
May 02, 2024 | 47.42 | 47.49 | 47.31 | 47.48 | 33,849 | +0.17(+0.36%) |
May 01, 2024 | 47.28 | 47.38 | 47.24 | 47.31 | 37,851 | +0.04(+0.08%) |
Apr 30, 2024 | 47.29 | 47.34 | 47.21 | 47.27 | 39,273 | -0.10(-0.21%) |
Apr 29, 2024 | 47.37 | 47.39 | 47.28 | 47.37 | 25,465 | +0.07(+0.15%) |
Apr 26, 2024 | 47.34 | 47.34 | 47.24 | 47.30 | 43,149 | +0.06(+0.13%) |
Apr 25, 2024 | 47.36 | 47.36 | 47.17 | 47.24 | 29,197 | -0.12(-0.25%) |
Apr 24, 2024 | 47.43 | 47.43 | 47.24 | 47.36 | 67,724 | -0.02(-0.04%) |
Apr 23, 2024 | 47.40 | 47.40 | 47.30 | 47.38 | 44,246 | -0.00(-0.00%) |
Apr 22, 2024 | 47.29 | 47.39 | 47.29 | 47.38 | 109,599 | +0.05(+0.10%) |
Apr 19, 2024 | 47.36 | 47.43 | 47.30 | 47.33 | 75,602 | +0.03(+0.06%) |
Apr 18, 2024 | 47.78 | 47.78 | 47.23 | 47.30 | 39,656 | -0.02(-0.04%) |
Apr 17, 2024 | 47.38 | 47.38 | 47.20 | 47.32 | 36,322 | +0.02(+0.04%) |
Apr 16, 2024 | 47.46 | 47.46 | 47.21 | 47.30 | 102,247 | -0.03(-0.06%) |
Apr 15, 2024 | 47.23 | 47.34 | 47.20 | 47.33 | 95,521 | -0.15(-0.31%) |
Apr 12, 2024 | 47.48 | 47.49 | 47.34 | 47.48 | 59,908 | +0.24(+0.50%) |
Apr 11, 2024 | 47.26 | 47.26 | 47.16 | 47.24 | 155,773 | +0.08(+0.17%) |
Apr 10, 2024 | 47.47 | 47.47 | 47.16 | 47.17 | 81,460 | -0.35(-0.73%) |
Apr 09, 2024 | 47.40 | 47.52 | 47.40 | 47.51 | 50,567 | +0.15(+0.31%) |
Apr 08, 2024 | 47.49 | 47.49 | 47.34 | 47.36 | 134,127 | +0.00(+0.00%) |
Apr 05, 2024 | 47.48 | 47.48 | 47.34 | 47.36 | 71,724 | -0.16(-0.33%) |
Apr 04, 2024 | 47.67 | 47.67 | 47.47 | 47.52 | 39,703 | +0.02(+0.04%) |
Apr 03, 2024 | 47.73 | 47.73 | 47.40 | 47.50 | 91,762 | -0.08(-0.17%) |
Apr 02, 2024 | 47.77 | 47.77 | 47.47 | 47.58 | 86,035 | -0.15(-0.31%) |
Apr 01, 2024 | 47.86 | 47.86 | 47.63 | 47.73 | 70,934 | -0.13(-0.27%) |
Mar 28, 2024 | 47.92 | 47.92 | 47.74 | 47.86 | 83,022 | +0.04(+0.08%) |
Mar 27, 2024 | 47.82 | 47.83 | 47.73 | 47.82 | 34,027 | +0.03(+0.06%) |
Mar 26, 2024 | 47.81 | 47.85 | 47.74 | 47.79 | 110,381 | -0.02(-0.04%) |
Mar 25, 2024 | 47.91 | 47.91 | 47.77 | 47.81 | 40,423 | -0.08(-0.17%) |
Mar 22, 2024 | 47.93 | 47.93 | 47.80 | 47.89 | 71,817 | +0.16(+0.33%) |
Mar 21, 2024 | 47.88 | 47.88 | 47.71 | 47.73 | 61,807 | +0.03(+0.06%) |
Mar 20, 2024 | 47.82 | 47.82 | 47.68 | 47.70 | 57,170 | -0.04(-0.08%) |
Mar 19, 2024 | 47.83 | 47.83 | 47.73 | 47.74 | 48,930 | +0.02(+0.04%) |
Mar 18, 2024 | 47.63 | 47.75 | 47.63 | 47.72 | 39,286 | -0.03(-0.06%) |
Mar 15, 2024 | 47.73 | 47.77 | 47.66 | 47.75 | 73,649 | +0.06(+0.12%) |
Mar 14, 2024 | 47.85 | 47.87 | 47.65 | 47.69 | 60,528 | -0.10(-0.21%) |
Mar 13, 2024 | 47.85 | 47.85 | 47.77 | 47.79 | 64,267 | +0.01(+0.02%) |
Mar 12, 2024 | 47.80 | 47.80 | 47.66 | 47.78 | 52,871 | -0.04(-0.08%) |
Mar 11, 2024 | 47.89 | 47.89 | 47.76 | 47.82 | 73,697 | +0.04(+0.08%) |
Mar 08, 2024 | 47.74 | 47.83 | 47.72 | 47.78 | 113,767 | +0.02(+0.04%) |
Mar 07, 2024 | 47.86 | 47.86 | 47.67 | 47.76 | 44,689 | +0.11(+0.23%) |
Mar 06, 2024 | 47.54 | 47.72 | 47.54 | 47.65 | 73,993 | +0.05(+0.10%) |
Mar 05, 2024 | 47.52 | 47.75 | 47.52 | 47.60 | 68,663 | +0.07(+0.15%) |
Mar 04, 2024 | 47.52 | 47.57 | 47.44 | 47.53 | 77,605 | -0.06(-0.12%) |
Mar 01, 2024 | 47.54 | 47.64 | 47.47 | 47.59 | 49,719 | +0.08(+0.17%) |
Feb 29, 2024 | 47.52 | 47.56 | 47.48 | 47.51 | 28,101 | +0.02(+0.04%) |
Feb 28, 2024 | 47.40 | 47.51 | 47.39 | 47.49 | 56,554 | +0.09(+0.20%) |
Feb 27, 2024 | 47.43 | 47.44 | 47.34 | 47.40 | 49,272 | -0.01(-0.03%) |
Feb 26, 2024 | 47.41 | 47.45 | 47.34 | 47.42 | 41,489 | +0.03(+0.06%) |
Feb 23, 2024 | 47.27 | 47.44 | 47.24 | 47.39 | 51,248 | +0.10(+0.21%) |
Feb 22, 2024 | 47.37 | 47.41 | 47.28 | 47.29 | 59,485 | +0.02(+0.04%) |
Feb 21, 2024 | 47.39 | 47.40 | 47.22 | 47.27 | 48,503 | +0.04(+0.08%) |
Feb 20, 2024 | 47.32 | 47.42 | 47.21 | 47.23 | 55,353 | +0.08(+0.17%) |
Feb 16, 2024 | 47.15 | 47.22 | 47.04 | 47.15 | 45,090 | -0.07(-0.14%) |
Feb 15, 2024 | 47.30 | 47.30 | 47.12 | 47.22 | 68,634 | +0.06(+0.13%) |
Feb 14, 2024 | 46.97 | 47.19 | 46.94 | 47.15 | 49,843 | +0.24(+0.52%) |
Feb 13, 2024 | 47.07 | 47.07 | 46.90 | 46.91 | 61,856 | -0.33(-0.69%) |
Feb 12, 2024 | 47.16 | 47.29 | 47.03 | 47.24 | 89,804 | +0.18(+0.38%) |
Feb 09, 2024 | 47.02 | 47.12 | 46.99 | 47.06 | 56,688 | +0.00(+0.01%) |
Feb 08, 2024 | 47.14 | 47.14 | 46.98 | 47.06 | 71,211 | -0.05(-0.11%) |
Feb 07, 2024 | 47.16 | 47.22 | 47.06 | 47.11 | 102,588 | -0.07(-0.15%) |
Feb 06, 2024 | 46.93 | 47.20 | 46.93 | 47.18 | 59,613 | +0.28(+0.59%) |
Feb 05, 2024 | 47.22 | 47.22 | 46.89 | 46.90 | 108,407 | -0.44(-0.94%) |
Feb 02, 2024 | 47.33 | 47.36 | 47.26 | 47.35 | 55,044 | -0.15(-0.31%) |
Feb 01, 2024 | 47.37 | 47.59 | 47.37 | 47.49 | 59,709 | +0.19(+0.40%) |
Jan 31, 2024 | 47.17 | 47.38 | 47.17 | 47.31 | 121,194 | +0.19(+0.40%) |
Jan 30, 2024 | 46.87 | 47.13 | 46.87 | 47.12 | 300,499 | +0.18(+0.38%) |
Jan 29, 2024 | 46.87 | 47.02 | 46.82 | 46.94 | 56,794 | +0.27(+0.57%) |
Jan 26, 2024 | 46.80 | 46.82 | 46.68 | 46.68 | 108,863 | -0.07(-0.15%) |
Jan 25, 2024 | 46.71 | 46.77 | 46.66 | 46.75 | 70,536 | +0.22(+0.47%) |
Jan 24, 2024 | 46.63 | 46.74 | 46.53 | 46.53 | 136,879 | -0.03(-0.06%) |
Jan 23, 2024 | 46.73 | 46.74 | 46.52 | 46.56 | 88,490 | -0.16(-0.34%) |
Jan 22, 2024 | 46.78 | 46.82 | 46.62 | 46.72 | 35,489 | +0.01(+0.02%) |
Jan 19, 2024 | 46.90 | 46.90 | 46.64 | 46.71 | 131,494 | -0.01(-0.02%) |
Jan 18, 2024 | 46.96 | 46.96 | 46.67 | 46.72 | 94,611 | -0.14(-0.29%) |
Jan 17, 2024 | 46.96 | 47.01 | 46.81 | 46.86 | 90,478 | -0.15(-0.31%) |
Jan 16, 2024 | 47.07 | 47.10 | 46.91 | 47.00 | 54,557 | -0.09(-0.19%) |
Jan 12, 2024 | 46.90 | 47.11 | 46.90 | 47.09 | 16,723 | +0.07(+0.15%) |
Jan 11, 2024 | 46.95 | 47.06 | 46.78 | 47.02 | 58,108 | +0.12(+0.25%) |
Jan 10, 2024 | 47.02 | 47.02 | 46.80 | 46.90 | 20,253 | -0.03(-0.06%) |
Jan 09, 2024 | 46.94 | 46.96 | 46.79 | 46.93 | 60,874 | -0.06(-0.13%) |
Jan 08, 2024 | 46.80 | 47.00 | 46.79 | 46.99 | 53,173 | +0.24(+0.50%) |
Jan 05, 2024 | 46.72 | 46.89 | 46.59 | 46.76 | 37,272 | -0.05(-0.10%) |
Jan 04, 2024 | 46.80 | 46.87 | 46.69 | 46.81 | 82,727 | +0.04(+0.08%) |
Jan 03, 2024 | 46.74 | 46.91 | 46.70 | 46.77 | 87,653 | -0.08(-0.17%) |
Jan 02, 2024 | 46.87 | 46.92 | 46.72 | 46.85 | 68,313 | -0.05(-0.10%) |
Dec 29, 2023 | 46.83 | 46.90 | 46.72 | 46.90 | 63,506 | +0.07(+0.15%) |
Dec 28, 2023 | 46.95 | 46.95 | 46.74 | 46.83 | 104,999 | -0.18(-0.38%) |
Dec 27, 2023 | 46.79 | 47.01 | 46.74 | 47.00 | 93,339 | +0.19(+0.40%) |
Dec 26, 2023 | 46.69 | 46.83 | 46.68 | 46.82 | 56,712 | +0.07(+0.15%) |
Dec 22, 2023 | 46.94 | 46.94 | 46.70 | 46.75 | 85,502 | +0.02(+0.04%) |
Dec 21, 2023 | 46.76 | 46.81 | 46.66 | 46.73 | 227,637 | +0.07(+0.15%) |
Dec 20, 2023 | 46.69 | 46.79 | 46.53 | 46.66 | 59,743 | +0.01(+0.02%) |
Dec 19, 2023 | 46.56 | 46.81 | 46.56 | 46.65 | 105,066 | +0.08(+0.17%) |
Dec 18, 2023 | 46.67 | 46.77 | 46.41 | 46.57 | 114,836 | -0.13(-0.27%) |
Dec 15, 2023 | 46.86 | 46.86 | 46.44 | 46.70 | 122,421 | +0.01(+0.02%) |
Dec 14, 2023 | 46.46 | 46.86 | 46.40 | 46.69 | 141,985 | +0.31(+0.68%) |
Dec 13, 2023 | 45.89 | 46.45 | 45.86 | 46.38 | 108,565 | +0.42(+0.92%) |
Dec 12, 2023 | 45.95 | 45.98 | 45.85 | 45.96 | 68,949 | -0.03(-0.06%) |
Dec 11, 2023 | 45.88 | 45.99 | 45.78 | 45.99 | 113,035 | +0.08(+0.17%) |
Dec 08, 2023 | 45.94 | 45.98 | 45.73 | 45.91 | 99,995 | -0.05(-0.11%) |
Dec 07, 2023 | 45.96 | 46.02 | 45.88 | 45.96 | 36,842 | +0.02(+0.04%) |
Dec 06, 2023 | 45.87 | 45.97 | 45.73 | 45.94 | 153,550 | +0.13(+0.28%) |
Dec 05, 2023 | 45.64 | 45.82 | 45.57 | 45.81 | 128,093 | +0.21(+0.45%) |
Dec 04, 2023 | 45.69 | 45.76 | 45.49 | 45.60 | 140,072 | -0.15(-0.32%) |
Dec 01, 2023 | 45.53 | 45.77 | 45.44 | 45.75 | 197,111 | +0.27(+0.60%) |
Nov 30, 2023 | 45.47 | 45.48 | 45.21 | 45.48 | 94,797 | -0.05(-0.11%) |
Nov 29, 2023 | 45.45 | 45.68 | 45.31 | 45.52 | 148,298 | +0.37(+0.82%) |
Nov 28, 2023 | 45.08 | 45.21 | 45.00 | 45.15 | 115,396 | +0.07(+0.15%) |
Nov 27, 2023 | 45.08 | 45.09 | 44.90 | 45.08 | 201,404 | +0.12(+0.26%) |
Nov 24, 2023 | 45.08 | 45.22 | 44.85 | 44.97 | 63,358 | +0.05(+0.11%) |
Nov 22, 2023 | 44.81 | 45.12 | 44.81 | 44.92 | 170,288 | -0.07(-0.15%) |
Nov 21, 2023 | 44.95 | 45.04 | 44.78 | 44.99 | 168,270 | +0.07(+0.16%) |
Nov 20, 2023 | 44.84 | 44.94 | 44.63 | 44.91 | 212,278 | +0.14(+0.32%) |
Nov 17, 2023 | 44.59 | 44.79 | 44.59 | 44.77 | 125,635 | +0.22(+0.50%) |
Nov 16, 2023 | 44.55 | 44.81 | 44.45 | 44.55 | 214,756 | +0.24(+0.55%) |
Nov 15, 2023 | 44.56 | 44.60 | 44.27 | 44.30 | 361,219 | -0.27(-0.61%) |
Nov 14, 2023 | 44.44 | 44.74 | 44.44 | 44.58 | 173,519 | +0.27(+0.62%) |
Nov 13, 2023 | 44.21 | 44.32 | 44.15 | 44.30 | 104,082 | +0.07(+0.15%) |
Nov 10, 2023 | 44.18 | 44.25 | 44.01 | 44.24 | 135,518 | +0.25(+0.58%) |
Nov 09, 2023 | 44.30 | 44.40 | 43.77 | 43.98 | 160,974 | -0.29(-0.66%) |
Nov 08, 2023 | 44.09 | 44.30 | 44.02 | 44.27 | 153,337 | +0.22(+0.51%) |
Nov 07, 2023 | 43.93 | 44.07 | 43.81 | 44.05 | 124,774 | +0.30(+0.69%) |
Nov 06, 2023 | 43.85 | 43.96 | 43.72 | 43.75 | 222,736 | -0.20(-0.44%) |
Nov 03, 2023 | 43.65 | 44.32 | 43.65 | 43.94 | 161,760 | +0.25(+0.58%) |
Nov 02, 2023 | 43.63 | 43.72 | 43.40 | 43.69 | 416,382 | +0.52(+1.20%) |
Nov 01, 2023 | 43.10 | 43.28 | 42.99 | 43.17 | 77,449 | +0.12(+0.27%) |
Oct 31, 2023 | 43.01 | 43.08 | 42.89 | 43.05 | 126,647 | +0.00(+0.00%) |
Oct 30, 2023 | 43.06 | 43.23 | 42.97 | 43.05 | 70,270 | -0.09(-0.20%) |
Oct 27, 2023 | 43.07 | 43.16 | 43.01 | 43.14 | 31,781 | -0.02(-0.05%) |
Oct 26, 2023 | 43.02 | 43.18 | 43.02 | 43.16 | 68,425 | +0.20(+0.45%) |
Oct 25, 2023 | 43.02 | 43.03 | 42.87 | 42.97 | 120,498 | -0.21(-0.48%) |
Oct 24, 2023 | 43.22 | 43.25 | 43.05 | 43.17 | 193,769 | -0.06(-0.14%) |
Oct 23, 2023 | 43.10 | 43.31 | 42.94 | 43.23 | 112,453 | +0.12(+0.27%) |
Oct 20, 2023 | 43.07 | 43.23 | 43.04 | 43.11 | 124,232 | +0.03(+0.07%) |
Oct 19, 2023 | 43.40 | 43.40 | 42.98 | 43.09 | 162,365 | -0.30(-0.70%) |
Oct 18, 2023 | 43.34 | 43.48 | 43.27 | 43.39 | 87,872 | -0.05(-0.11%) |
Oct 17, 2023 | 43.76 | 43.76 | 43.32 | 43.44 | 128,321 | -0.35(-0.80%) |
Oct 16, 2023 | 43.98 | 43.91 | 43.71 | 43.79 | 156,629 | -0.26(-0.60%) |
Oct 13, 2023 | 44.13 | 44.13 | 43.89 | 44.05 | 128,444 | +0.19(+0.42%) |
Oct 12, 2023 | 44.08 | 44.08 | 43.77 | 43.86 | 152,191 | -0.18(-0.40%) |
Oct 11, 2023 | 43.98 | 44.05 | 43.81 | 44.04 | 103,127 | +0.43(+0.98%) |
Oct 10, 2023 | 43.52 | 43.81 | 43.52 | 43.61 | 888,967 | +0.05(+0.11%) |
Oct 09, 2023 | 43.42 | 43.56 | 43.27 | 43.56 | 47,071 | +0.23(+0.54%) |
Oct 06, 2023 | 43.29 | 43.47 | 43.23 | 43.33 | 43,703 | -0.22(-0.51%) |
Oct 05, 2023 | 43.60 | 43.73 | 43.41 | 43.55 | 87,820 | +0.05(+0.11%) |
Oct 04, 2023 | 43.48 | 43.56 | 43.43 | 43.50 | 83,292 | +0.13(+0.29%) |
Oct 03, 2023 | 43.46 | 43.66 | 43.33 | 43.38 | 213,881 | -0.25(-0.58%) |
Oct 02, 2023 | 43.94 | 43.94 | 43.52 | 43.63 | 69,658 | -0.24(-0.55%) |
Sep 29, 2023 | 43.94 | 44.00 | 43.76 | 43.87 | 69,290 | +0.06(+0.13%) |
Sep 28, 2023 | 43.99 | 44.00 | 43.71 | 43.82 | 100,874 | -0.15(-0.34%) |
Sep 27, 2023 | 44.19 | 44.19 | 43.91 | 43.97 | 93,732 | -0.10(-0.23%) |
Sep 26, 2023 | 44.10 | 44.19 | 43.85 | 44.07 | 112,178 | -0.11(-0.24%) |
Sep 25, 2023 | 44.25 | 44.31 | 44.18 | 44.18 | 79,524 | -0.36(-0.81%) |
Sep 22, 2023 | 44.66 | 44.68 | 44.47 | 44.54 | 28,775 | +0.03(+0.06%) |
Sep 21, 2023 | 44.52 | 44.67 | 44.40 | 44.51 | 60,281 | -0.30(-0.67%) |
Sep 20, 2023 | 44.88 | 44.97 | 44.78 | 44.81 | 35,996 | -0.04(-0.09%) |
Sep 19, 2023 | 44.92 | 45.03 | 44.83 | 44.85 | 28,468 | -0.10(-0.22%) |
Sep 18, 2023 | 44.89 | 45.12 | 44.87 | 44.95 | 42,662 | +0.05(+0.11%) |
Sep 15, 2023 | 44.84 | 44.96 | 44.83 | 44.90 | 30,064 | +0.03(+0.06%) |
Sep 14, 2023 | 44.92 | 45.06 | 44.86 | 44.87 | 65,621 | -0.21(-0.47%) |
Sep 13, 2023 | 45.01 | 45.10 | 44.89 | 45.08 | 32,103 | +0.15(+0.32%) |
Sep 12, 2023 | 44.97 | 45.05 | 44.91 | 44.94 | 40,098 | -0.09(-0.19%) |
Sep 11, 2023 | 45.02 | 45.06 | 44.94 | 45.02 | 28,556 | +0.08(+0.17%) |
Sep 08, 2023 | 44.97 | 45.04 | 44.86 | 44.95 | 81,105 | +0.07(+0.15%) |
Sep 07, 2023 | 44.99 | 45.03 | 44.78 | 44.88 | 67,213 | -0.10(-0.22%) |
Sep 06, 2023 | 44.98 | 45.04 | 44.88 | 44.97 | 33,973 | +0.11(+0.24%) |
Sep 05, 2023 | 44.97 | 45.06 | 44.87 | 44.87 | 94,948 | -0.04(-0.09%) |
Sep 01, 2023 | 45.07 | 45.16 | 44.87 | 44.91 | 41,845 | -0.16(-0.34%) |
Aug 31, 2023 | 45.06 | 45.10 | 44.87 | 45.06 | 75,288 | +0.07(+0.15%) |
Aug 30, 2023 | 44.97 | 45.11 | 44.97 | 44.99 | 71,103 | -0.06(-0.13%) |
Aug 29, 2023 | 44.86 | 45.08 | 44.86 | 45.05 | 94,595 | +0.18(+0.41%) |
Aug 28, 2023 | 44.88 | 44.94 | 44.81 | 44.87 | 26,255 | +0.05(+0.11%) |
Aug 25, 2023 | 44.87 | 44.91 | 44.69 | 44.82 | 71,832 | -0.04(-0.09%) |
Aug 24, 2023 | 44.98 | 45.01 | 44.76 | 44.86 | 64,787 | -0.20(-0.45%) |
Aug 23, 2023 | 45.05 | 45.12 | 44.86 | 45.06 | 54,250 | +0.21(+0.48%) |
Aug 22, 2023 | 44.90 | 44.99 | 44.79 | 44.85 | 69,359 | +0.02(+0.06%) |
Aug 21, 2023 | 44.93 | 44.98 | 44.77 | 44.82 | 125,823 | -0.31(-0.69%) |
Aug 18, 2023 | 45.03 | 45.20 | 44.96 | 45.13 | 54,651 | +0.07(+0.15%) |
Aug 17, 2023 | 45.27 | 45.27 | 45.06 | 45.07 | 39,211 | -0.21(-0.46%) |
Aug 16, 2023 | 45.38 | 45.38 | 45.20 | 45.27 | 29,145 | -0.05(-0.12%) |
Aug 15, 2023 | 45.31 | 45.39 | 45.28 | 45.33 | 58,277 | -0.07(-0.15%) |
Aug 14, 2023 | 45.27 | 45.42 | 45.18 | 45.39 | 39,798 | +0.12(+0.26%) |
Aug 11, 2023 | 45.19 | 45.35 | 45.17 | 45.28 | 27,875 | -0.10(-0.21%) |
Aug 10, 2023 | 45.36 | 45.45 | 45.21 | 45.38 | 72,149 | +0.08(+0.17%) |
Aug 09, 2023 | 45.24 | 45.38 | 45.21 | 45.30 | 35,249 | +0.11(+0.24%) |
Aug 08, 2023 | 45.24 | 45.26 | 45.12 | 45.19 | 39,750 | +0.09(+0.21%) |
Aug 07, 2023 | 45.14 | 45.14 | 44.98 | 45.10 | 39,494 | -0.09(-0.21%) |
Aug 04, 2023 | 45.04 | 45.20 | 45.00 | 45.19 | 163,495 | +0.26(+0.58%) |
Aug 03, 2023 | 44.97 | 45.02 | 44.90 | 44.93 | 43,977 | -0.34(-0.75%) |
Aug 02, 2023 | 45.41 | 45.41 | 45.20 | 45.27 | 37,639 | -0.06(-0.13%) |
Aug 01, 2023 | 45.40 | 45.51 | 45.32 | 45.33 | 68,446 | -0.12(-0.26%) |
Jul 31, 2023 | 45.58 | 45.59 | 45.44 | 45.44 | 31,587 | -0.11(-0.23%) |
Jul 28, 2023 | 45.59 | 45.67 | 45.46 | 45.55 | 90,062 | +0.00(+0.00%) |
Jul 27, 2023 | 45.63 | 45.68 | 45.55 | 45.55 | 47,913 | -0.24(-0.53%) |
Jul 26, 2023 | 45.71 | 45.79 | 45.67 | 45.79 | 129,237 | +0.06(+0.13%) |
Jul 25, 2023 | 45.65 | 45.74 | 45.47 | 45.73 | 140,647 | -0.01(-0.02%) |
Jul 24, 2023 | 45.76 | 45.79 | 45.66 | 45.74 | 23,448 | +0.00(+0.00%) |
Jul 21, 2023 | 45.69 | 45.75 | 45.64 | 45.74 | 44,451 | +0.06(+0.14%) |
Jul 20, 2023 | 45.75 | 45.75 | 45.55 | 45.68 | 45,927 | -0.07(-0.15%) |
Jul 19, 2023 | 45.64 | 45.76 | 45.59 | 45.75 | 47,877 | +0.12(+0.25%) |
Jul 18, 2023 | 45.52 | 45.63 | 45.50 | 45.63 | 72,867 | +0.11(+0.23%) |
Jul 17, 2023 | 45.42 | 45.54 | 45.39 | 45.53 | 35,942 | +0.07(+0.15%) |
Jul 14, 2023 | 45.53 | 45.53 | 45.34 | 45.46 | 71,058 | -0.04(-0.08%) |
Jul 13, 2023 | 45.45 | 45.51 | 45.36 | 45.50 | 47,004 | +0.14(+0.32%) |
Jul 12, 2023 | 45.34 | 45.39 | 45.31 | 45.35 | 51,811 | +0.12(+0.26%) |
Jul 11, 2023 | 45.24 | 45.27 | 45.12 | 45.24 | 40,845 | +0.09(+0.19%) |
Jul 10, 2023 | 45.17 | 45.27 | 45.09 | 45.15 | 37,180 | -0.07(-0.15%) |
Jul 07, 2023 | 45.08 | 45.28 | 45.08 | 45.22 | 47,622 | -0.01(-0.02%) |
Jul 06, 2023 | 45.30 | 45.30 | 45.05 | 45.23 | 72,918 | -0.19(-0.42%) |
Jul 05, 2023 | 45.52 | 45.52 | 45.26 | 45.42 | 92,725 | -0.01(-0.02%) |
Jul 03, 2023 | 45.42 | 45.45 | 45.33 | 45.43 | 16,711 | +0.04(+0.08%) |
Jun 30, 2023 | 45.42 | 45.42 | 45.29 | 45.39 | 50,276 | +0.10(+0.21%) |
Jun 29, 2023 | 45.49 | 45.49 | 45.21 | 45.29 | 63,038 | -0.22(-0.49%) |
Jun 28, 2023 | 45.43 | 45.53 | 45.33 | 45.52 | 65,299 | +0.05(+0.11%) |
Jun 27, 2023 | 45.50 | 45.50 | 45.32 | 45.47 | 76,913 | +0.02(+0.05%) |
Jun 26, 2023 | 45.43 | 45.46 | 45.33 | 45.44 | 90,908 | +0.00(+0.00%) |
Jun 23, 2023 | 45.53 | 45.53 | 45.30 | 45.44 | 40,596 | +0.31(+0.68%) |
Jun 22, 2023 | 45.26 | 45.34 | 45.13 | 45.14 | 114,148 | -0.10(-0.21%) |
Jun 21, 2023 | 45.24 | 45.39 | 45.16 | 45.23 | 47,408 | -0.16(-0.36%) |
Jun 20, 2023 | 45.39 | 45.41 | 45.15 | 45.40 | 107,067 | +0.21(+0.47%) |
Jun 16, 2023 | 45.10 | 45.19 | 45.09 | 45.19 | 27,918 | +0.12(+0.26%) |