PNM
PNM Resources, Inc.
stockNYSE
InactiveAug 2, 2024
41.77USD-1.042%(-0.44)494,560
PNM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-08-02 | 42.00 | 42.25 | 41.30 | 41.77 | -1.042% | 494,560 | 0.000% |
| 2024-08-01 | 41.86 | 42.31 | 41.49 | 42.21 | +1.515% | 629,848 | -1.042% |
| 2024-07-31 | 42.00 | 42.20 | 41.53 | 41.58 | -0.192% | 807,678 | +0.457% |
| 2024-07-30 | 41.03 | 41.67 | 40.87 | 41.66 | +1.535% | 1,005,229 | +0.264% |
| 2024-07-29 | 40.89 | 41.41 | 40.74 | 41.03 | +0.613% | 967,815 | +1.804% |
| 2024-07-26 | 40.96 | 40.98 | 40.47 | 40.78 | -0.147% | 471,194 | +2.428% |
| 2024-07-25 | 41.00 | 41.31 | 40.61 | 40.84 | +0.319% | 921,827 | +2.277% |
| 2024-07-24 | 40.33 | 40.84 | 40.20 | 40.71 | +1.420% | 796,351 | +2.604% |
| 2024-07-23 | 40.23 | 40.39 | 39.98 | 40.14 | -0.298% | 531,534 | +4.061% |
| 2024-07-22 | 40.25 | 40.36 | 39.83 | 40.26 | +1.232% | 600,950 | +3.751% |
| 2024-07-19 | 39.94 | 39.94 | 39.34 | 39.77 | -0.151% | 352,037 | +5.029% |
| 2024-07-18 | 39.78 | 40.48 | 39.72 | 39.83 | -0.225% | 655,222 | +4.871% |
| 2024-07-17 | 39.24 | 40.31 | 38.97 | 39.92 | +2.333% | 1,158,846 | +4.634% |
| 2024-07-16 | 38.86 | 39.23 | 37.46 | 39.01 | +1.062% | 800,464 | +7.075% |
| 2024-07-15 | 38.69 | 38.88 | 38.44 | 38.60 | -0.284% | 560,160 | +8.212% |
| 2024-07-12 | 38.58 | 39.16 | 38.58 | 38.71 | +0.886% | 695,146 | +7.905% |
| 2024-07-11 | 37.52 | 38.45 | 37.52 | 38.37 | +3.451% | 812,086 | +8.861% |
| 2024-07-10 | 36.64 | 37.11 | 36.44 | 37.09 | +1.784% | 416,372 | +12.618% |
| 2024-07-09 | 35.97 | 36.49 | 35.89 | 36.44 | +0.942% | 341,516 | +14.627% |
| 2024-07-08 | 36.42 | 36.58 | 36.07 | 36.10 | -0.359% | 475,464 | +15.706% |
| 2024-07-05 | 36.02 | 36.34 | 35.70 | 36.23 | +0.667% | 515,174 | +15.291% |
| 2024-07-03 | 36.26 | 36.36 | 35.89 | 35.99 | -0.580% | 237,418 | +16.060% |
| 2024-07-02 | 36.40 | 36.51 | 36.08 | 36.20 | -0.248% | 238,322 | +15.387% |
| 2024-07-01 | 37.07 | 37.23 | 36.08 | 36.29 | -1.813% | 444,191 | +15.101% |
| 2024-06-28 | 37.14 | 37.36 | 36.91 | 36.96 | +0.081% | 2,146,842 | +13.014% |
| 2024-06-27 | 36.67 | 37.01 | 36.50 | 36.93 | +0.957% | 647,969 | +13.106% |
| 2024-06-26 | 36.13 | 36.60 | 35.88 | 36.58 | +0.660% | 656,088 | +14.188% |
| 2024-06-25 | 36.69 | 36.81 | 36.17 | 36.34 | -1.169% | 552,546 | +14.942% |
| 2024-06-24 | 36.43 | 37.00 | 36.39 | 36.77 | +1.407% | 507,818 | +13.598% |
| 2024-06-21 | 36.51 | 36.82 | 36.14 | 36.26 | -0.385% | 1,883,052 | +15.196% |
| 2024-06-20 | 35.56 | 36.45 | 35.56 | 36.40 | +2.104% | 924,334 | +14.753% |
| 2024-06-18 | 36.71 | 36.78 | 35.58 | 35.65 | -3.335% | 938,246 | +17.167% |
| 2024-06-17 | 37.38 | 37.45 | 36.79 | 36.88 | -1.810% | 559,907 | +13.259% |
| 2024-06-14 | 37.71 | 37.91 | 37.51 | 37.56 | -1.132% | 494,906 | +11.209% |
| 2024-06-13 | 37.60 | 38.19 | 37.42 | 37.99 | +0.930% | 691,356 | +9.950% |
| 2024-06-12 | 37.80 | 38.01 | 37.42 | 37.64 | +1.156% | 705,450 | +10.972% |
| 2024-06-11 | 36.98 | 37.29 | 36.89 | 37.21 | -0.161% | 389,824 | +12.255% |
| 2024-06-10 | 37.06 | 37.39 | 36.91 | 37.27 | +0.188% | 378,036 | +12.074% |
| 2024-06-07 | 37.27 | 37.54 | 36.91 | 37.20 | -0.800% | 551,348 | +12.285% |
| 2024-06-06 | 37.92 | 38.01 | 37.38 | 37.50 | -1.003% | 705,220 | +11.387% |
| 2024-06-05 | 38.15 | 38.57 | 37.77 | 37.88 | +0.106% | 1,959,175 | +10.269% |
| 2024-06-04 | 36.51 | 38.25 | 36.02 | 37.84 | -0.630% | 1,991,112 | +10.386% |
| 2024-06-03 | 38.34 | 38.77 | 37.92 | 38.08 | -0.678% | 258,860 | +9.690% |
| 2024-05-31 | 37.55 | 38.35 | 37.55 | 38.34 | +2.623% | 483,819 | +8.946% |
| 2024-05-30 | 36.66 | 37.37 | 36.53 | 37.36 | +2.077% | 407,545 | +11.804% |
| 2024-05-29 | 36.86 | 36.98 | 36.53 | 36.60 | -1.401% | 424,743 | +14.126% |
| 2024-05-28 | 37.42 | 37.53 | 36.91 | 37.12 | -0.295% | 361,027 | +12.527% |
| 2024-05-24 | 36.96 | 37.33 | 36.53 | 37.23 | +1.086% | 395,443 | +12.194% |
| 2024-05-23 | 37.47 | 37.47 | 36.75 | 36.83 | -2.308% | 401,750 | +13.413% |
| 2024-05-22 | 38.67 | 38.83 | 37.63 | 37.70 | -2.935% | 410,591 | +10.796% |
| 2024-05-21 | 38.41 | 38.87 | 38.39 | 38.84 | +0.778% | 414,733 | +7.544% |
| 2024-05-20 | 38.39 | 38.60 | 38.39 | 38.54 | +0.130% | 496,255 | +8.381% |
| 2024-05-17 | 38.49 | 38.59 | 38.28 | 38.49 | +0.026% | 421,477 | +8.522% |
| 2024-05-16 | 38.14 | 38.65 | 38.00 | 38.48 | +0.654% | 450,408 | +8.550% |
| 2024-05-15 | 38.23 | 38.26 | 38.05 | 38.23 | +0.685% | 278,875 | +9.260% |
| 2024-05-14 | 38.27 | 38.34 | 37.72 | 37.97 | +0.053% | 301,383 | +10.008% |
| 2024-05-13 | 37.99 | 38.25 | 37.85 | 37.95 | +0.053% | 373,920 | +10.066% |
| 2024-05-10 | 38.29 | 38.37 | 37.65 | 37.93 | -0.733% | 418,458 | +10.124% |
| 2024-05-09 | 38.00 | 38.31 | 37.68 | 38.21 | +0.632% | 608,611 | +9.317% |
| 2024-05-08 | 38.33 | 38.37 | 37.74 | 37.97 | -1.171% | 386,751 | +10.008% |
| 2024-05-07 | 38.35 | 38.49 | 37.95 | 38.42 | +0.497% | 945,033 | +8.719% |
| 2024-05-06 | 38.07 | 38.47 | 37.77 | 38.23 | +1.191% | 1,035,940 | +9.260% |
| 2024-05-03 | 38.06 | 38.12 | 37.50 | 37.78 | +0.186% | 453,532 | +10.561% |
| 2024-05-02 | 37.69 | 37.90 | 37.44 | 37.71 | +0.856% | 583,384 | +10.766% |
| 2024-05-01 | 37.26 | 37.63 | 36.93 | 37.39 | +0.890% | 844,800 | +11.714% |
| 2024-04-30 | 35.80 | 37.57 | 35.35 | 37.06 | 0.000% | 1,019,785 | +12.709% |
| 2024-04-29 | 36.45 | 37.09 | 36.31 | 37.06 | +2.037% | 661,809 | +12.709% |
| 2024-04-26 | 36.43 | 36.50 | 36.09 | 36.32 | 0.000% | 492,896 | +15.006% |
| 2024-04-25 | 36.25 | 36.37 | 35.88 | 36.32 | -0.846% | 563,266 | +15.006% |
| 2024-04-24 | 36.09 | 36.66 | 35.89 | 36.63 | +0.937% | 518,019 | +14.032% |
| 2024-04-23 | 36.65 | 37.16 | 36.26 | 36.29 | -1.090% | 443,986 | +15.101% |
| 2024-04-22 | 36.62 | 36.85 | 36.43 | 36.69 | +0.219% | 325,448 | +13.846% |
| 2024-04-19 | 35.99 | 36.69 | 35.91 | 36.61 | +1.357% | 789,230 | +14.095% |
| 2024-04-18 | 35.97 | 36.25 | 35.78 | 36.12 | +0.641% | 437,658 | +15.642% |
| 2024-04-17 | 36.07 | 36.10 | 35.57 | 35.89 | -0.222% | 565,143 | +16.383% |
| 2024-04-16 | 35.80 | 36.04 | 35.52 | 35.97 | -0.525% | 749,485 | +16.125% |
| 2024-04-15 | 36.39 | 36.68 | 35.98 | 36.16 | -0.193% | 503,806 | +15.514% |
| 2024-04-12 | 36.94 | 37.22 | 36.00 | 36.23 | -1.842% | 716,062 | +15.291% |
| 2024-04-11 | 37.00 | 37.02 | 36.45 | 36.91 | +0.244% | 586,872 | +13.167% |
| 2024-04-10 | 36.61 | 36.89 | 36.38 | 36.82 | -1.128% | 793,149 | +13.444% |
| 2024-04-09 | 37.52 | 37.77 | 37.05 | 37.24 | -0.561% | 710,508 | +12.164% |
| 2024-04-08 | 37.34 | 37.55 | 37.07 | 37.45 | +0.672% | 459,755 | +11.535% |
| 2024-04-05 | 36.92 | 37.37 | 36.56 | 37.20 | +0.054% | 618,324 | +12.285% |
| 2024-04-04 | 37.52 | 37.57 | 36.91 | 37.18 | +0.027% | 534,130 | +12.345% |
| 2024-04-03 | 37.24 | 37.37 | 36.74 | 37.17 | -0.375% | 457,805 | +12.376% |
| 2024-04-02 | 37.34 | 37.83 | 37.27 | 37.31 | -0.161% | 514,459 | +11.954% |
| 2024-04-01 | 37.71 | 37.71 | 37.14 | 37.37 | -0.717% | 329,341 | +11.774% |
| 2024-03-28 | 37.45 | 37.73 | 37.43 | 37.64 | +0.507% | 600,222 | +10.972% |
| 2024-03-27 | 37.14 | 37.53 | 37.02 | 37.45 | +1.463% | 396,035 | +11.535% |
| 2024-03-26 | 37.00 | 37.00 | 36.60 | 36.91 | +0.163% | 570,870 | +13.167% |
| 2024-03-25 | 37.28 | 37.36 | 36.74 | 36.85 | -0.861% | 317,424 | +13.351% |
| 2024-03-22 | 37.38 | 37.52 | 37.15 | 37.17 | -0.054% | 706,216 | +12.376% |
| 2024-03-21 | 37.28 | 37.42 | 36.95 | 37.19 | +0.324% | 535,777 | +12.315% |
| 2024-03-20 | 36.62 | 37.13 | 36.61 | 37.07 | +0.734% | 549,091 | +12.679% |
| 2024-03-19 | 37.01 | 37.25 | 36.63 | 36.80 | -0.406% | 406,057 | +13.505% |
| 2024-03-18 | 36.54 | 37.16 | 36.13 | 36.95 | +0.681% | 1,368,155 | +13.045% |
| 2024-03-15 | 36.49 | 36.98 | 36.49 | 36.70 | +0.191% | 1,500,737 | +13.815% |
| 2024-03-14 | 36.71 | 36.91 | 36.26 | 36.63 | -0.785% | 756,850 | +14.032% |
| 2024-03-13 | 37.39 | 37.82 | 36.66 | 36.92 | -1.283% | 860,330 | +13.137% |
| 2024-03-12 | 37.61 | 37.61 | 37.18 | 37.40 | -0.822% | 485,987 | +11.684% |
| 2024-03-11 | 37.69 | 38.11 | 37.66 | 37.71 | +0.053% | 517,268 | +10.766% |
| 2024-03-08 | 37.84 | 37.96 | 37.29 | 37.69 | -0.132% | 806,001 | +10.825% |
| 2024-03-07 | 37.74 | 37.91 | 37.26 | 37.74 | +1.533% | 1,451,291 | +10.678% |
| 2024-03-06 | 37.62 | 37.93 | 37.01 | 37.17 | -0.588% | 646,509 | +12.376% |
| 2024-03-05 | 37.99 | 38.22 | 37.21 | 37.39 | -1.294% | 723,158 | +11.714% |
| 2024-03-04 | 36.67 | 38.14 | 36.63 | 37.88 | +2.935% | 1,062,902 | +10.269% |
| 2024-03-01 | 36.51 | 37.34 | 35.95 | 36.80 | +0.794% | 2,504,069 | +13.505% |
| 2024-02-29 | 37.81 | 38.09 | 36.29 | 36.51 | -2.925% | 3,029,152 | +14.407% |
| 2024-02-28 | 38.05 | 38.15 | 37.48 | 37.61 | -1.078% | 1,233,791 | +11.061% |
| 2024-02-27 | 37.30 | 38.05 | 37.02 | 38.02 | +2.646% | 1,047,582 | +9.863% |
| 2024-02-26 | 37.53 | 37.60 | 36.73 | 37.04 | -1.855% | 926,624 | +12.770% |
| 2024-02-23 | 37.58 | 38.01 | 37.38 | 37.74 | +0.426% | 893,278 | +10.678% |
| 2024-02-22 | 37.64 | 37.77 | 37.09 | 37.58 | -1.157% | 772,265 | +11.150% |
| 2024-02-21 | 37.68 | 38.02 | 37.55 | 38.02 | +1.117% | 866,338 | +9.863% |
| 2024-02-20 | 37.45 | 37.73 | 37.35 | 37.60 | +0.374% | 901,289 | +11.090% |
| 2024-02-16 | 37.53 | 37.65 | 37.09 | 37.46 | -0.372% | 2,132,128 | +11.506% |
| 2024-02-15 | 37.00 | 37.65 | 36.89 | 37.60 | +2.091% | 1,525,682 | +11.090% |
| 2024-02-14 | 36.62 | 36.95 | 36.35 | 36.83 | +1.516% | 1,028,202 | +13.413% |
| 2024-02-13 | 37.03 | 37.40 | 36.07 | 36.28 | -3.021% | 1,478,964 | +15.132% |
| 2024-02-12 | 37.00 | 37.62 | 37.00 | 37.41 | +1.135% | 1,142,986 | +11.655% |
| 2024-02-09 | 37.15 | 37.27 | 36.81 | 36.99 | -0.243% | 909,466 | +12.922% |
| 2024-02-08 | 37.00 | 37.34 | 36.53 | 37.08 | +0.325% | 1,729,835 | +12.648% |
| 2024-02-07 | 36.07 | 37.30 | 35.90 | 36.96 | +2.099% | 3,467,014 | +13.014% |
| 2024-02-06 | 34.73 | 36.40 | 34.73 | 36.20 | +4.203% | 2,447,409 | +15.387% |
| 2024-02-05 | 35.26 | 35.26 | 34.63 | 34.74 | -2.525% | 1,261,836 | +20.236% |
| 2024-02-02 | 35.94 | 35.99 | 35.24 | 35.64 | -1.845% | 1,046,334 | +17.200% |
| 2024-02-01 | 35.80 | 36.33 | 35.59 | 36.31 | +0.221% | 804,523 | +15.037% |
| 2024-01-31 | 36.73 | 36.93 | 36.14 | 36.23 | -0.876% | 884,544 | +15.291% |
| 2024-01-30 | 37.05 | 37.23 | 36.49 | 36.55 | -1.747% | 1,282,247 | +14.282% |
| 2024-01-29 | 36.89 | 37.25 | 36.48 | 37.20 | +0.459% | 976,768 | +12.285% |
| 2024-01-26 | 37.08 | 37.33 | 36.94 | 37.03 | +0.189% | 1,291,862 | +12.800% |
| 2024-01-25 | 36.47 | 36.99 | 36.27 | 36.96 | +2.581% | 1,522,516 | +13.014% |
| 2024-01-24 | 36.69 | 36.94 | 35.79 | 36.03 | -1.071% | 3,450,739 | +15.931% |
| 2024-01-23 | 36.65 | 36.96 | 36.23 | 36.42 | -0.383% | 1,906,990 | +14.690% |
| 2024-01-22 | 36.09 | 36.58 | 35.51 | 36.56 | +1.527% | 2,130,952 | +14.251% |
| 2024-01-19 | 35.98 | 36.14 | 35.20 | 36.01 | +0.139% | 2,299,245 | +15.996% |
| 2024-01-18 | 35.76 | 36.11 | 35.17 | 35.96 | +0.363% | 2,202,682 | +16.157% |
| 2024-01-17 | 35.87 | 36.45 | 35.36 | 35.83 | -1.782% | 2,173,875 | +16.578% |
| 2024-01-16 | 37.12 | 37.12 | 36.34 | 36.48 | -1.856% | 2,270,132 | +14.501% |
| 2024-01-12 | 38.02 | 38.18 | 37.09 | 37.17 | -2.004% | 1,432,820 | +12.376% |
| 2024-01-11 | 38.31 | 38.33 | 37.31 | 37.93 | -1.327% | 2,151,446 | +10.124% |
| 2024-01-10 | 38.74 | 38.86 | 38.35 | 38.44 | -1.132% | 1,230,508 | +8.663% |
| 2024-01-09 | 39.14 | 39.14 | 38.72 | 38.88 | -0.892% | 1,387,730 | +7.433% |
| 2024-01-08 | 39.24 | 39.24 | 38.59 | 39.23 | +0.102% | 2,018,778 | +6.475% |
| 2024-01-05 | 38.73 | 39.31 | 38.59 | 39.19 | +0.256% | 2,073,880 | +6.583% |
| 2024-01-04 | 39.07 | 39.61 | 38.85 | 39.09 | -0.787% | 5,495,875 | +6.856% |
| 2024-01-03 | 39.24 | 39.67 | 38.82 | 39.40 | +0.741% | 5,954,396 | +6.015% |
| 2024-01-02 | 38.64 | 39.35 | 38.53 | 39.11 | -5.986% | 11,257,461 | +6.801% |
| 2023-12-29 | 41.58 | 41.67 | 41.50 | 41.60 | -0.072% | 454,383 | +0.409% |
| 2023-12-28 | 41.50 | 41.83 | 41.50 | 41.63 | +0.072% | 795,692 | +0.336% |
| 2023-12-27 | 41.97 | 42.04 | 41.60 | 41.60 | -0.858% | 633,478 | +0.409% |
| 2023-12-26 | 42.11 | 42.25 | 41.94 | 41.96 | -0.214% | 749,142 | -0.453% |
| 2023-12-22 | 42.77 | 42.97 | 41.95 | 42.05 | -1.453% | 1,021,120 | -0.666% |
| 2023-12-21 | 42.50 | 42.82 | 42.46 | 42.67 | +0.637% | 1,247,391 | -2.109% |
| 2023-12-20 | 43.00 | 43.10 | 42.40 | 42.40 | -1.395% | 1,299,627 | -1.486% |
| 2023-12-19 | 43.24 | 43.30 | 42.97 | 43.00 | -0.232% | 1,371,121 | -2.860% |
| 2023-12-18 | 42.93 | 43.31 | 42.70 | 43.10 | +0.303% | 824,805 | -3.086% |
| 2023-12-15 | 41.80 | 42.97 | 41.66 | 42.97 | +2.971% | 2,417,240 | -2.793% |
| 2023-12-14 | 42.70 | 42.90 | 41.66 | 41.73 | -1.927% | 738,143 | +0.096% |
| 2023-12-13 | 41.80 | 42.79 | 41.67 | 42.55 | +1.479% | 715,321 | -1.833% |
| 2023-12-12 | 42.52 | 42.91 | 41.89 | 41.93 | -1.202% | 549,059 | -0.382% |
| 2023-12-11 | 42.54 | 42.62 | 42.21 | 42.44 | -0.469% | 489,984 | -1.579% |
| 2023-12-08 | 42.60 | 42.74 | 42.23 | 42.64 | -0.047% | 282,547 | -2.040% |
| 2023-12-07 | 42.49 | 42.82 | 42.39 | 42.66 | +0.164% | 277,330 | -2.086% |
| 2023-12-06 | 42.38 | 42.63 | 42.15 | 42.59 | +1.332% | 563,833 | -1.925% |
| 2023-12-05 | 42.30 | 42.30 | 41.98 | 42.03 | -0.521% | 615,456 | -0.619% |
| 2023-12-04 | 42.29 | 42.31 | 42.12 | 42.25 | 0.000% | 444,785 | -1.136% |
| 2023-12-01 | 41.70 | 42.31 | 41.50 | 42.25 | +1.636% | 699,187 | -1.136% |
| 2023-11-30 | 41.73 | 41.90 | 41.46 | 41.57 | -0.192% | 456,743 | +0.481% |
| 2023-11-29 | 42.02 | 42.12 | 41.44 | 41.65 | -0.478% | 456,984 | +0.288% |
| 2023-11-28 | 42.01 | 42.24 | 41.83 | 41.85 | -0.570% | 436,255 | -0.191% |
| 2023-11-27 | 42.07 | 42.15 | 41.85 | 42.09 | +0.214% | 307,506 | -0.760% |
| 2023-11-24 | 42.15 | 42.15 | 41.94 | 42.00 | -0.261% | 97,618 | -0.548% |
| 2023-11-22 | 42.10 | 42.44 | 41.92 | 42.11 | +0.429% | 579,204 | -0.807% |
| 2023-11-21 | 42.40 | 42.44 | 41.91 | 41.93 | -0.828% | 435,845 | -0.382% |
| 2023-11-20 | 43.06 | 43.18 | 42.26 | 42.28 | -2.130% | 472,614 | -1.206% |
| 2023-11-17 | 43.65 | 43.70 | 43.20 | 43.20 | -0.872% | 529,347 | -3.310% |
| 2023-11-16 | 43.28 | 43.60 | 43.17 | 43.58 | +0.786% | 535,455 | -4.153% |
| 2023-11-15 | 42.93 | 43.58 | 42.93 | 43.24 | +0.652% | 621,794 | -3.400% |
| 2023-11-14 | 42.22 | 42.99 | 41.84 | 42.96 | +2.898% | 987,730 | -2.770% |
| 2023-11-13 | 42.10 | 42.35 | 41.61 | 41.75 | -0.972% | 388,814 | +0.048% |
| 2023-11-10 | 42.19 | 42.39 | 42.01 | 42.16 | -0.284% | 408,266 | -0.925% |
| 2023-11-09 | 42.39 | 42.78 | 42.18 | 42.28 | 0.000% | 336,684 | -1.206% |
| 2023-11-08 | 42.16 | 42.41 | 42.02 | 42.28 | -0.095% | 473,785 | -1.206% |
| 2023-11-07 | 42.12 | 42.40 | 42.01 | 42.32 | +0.237% | 677,096 | -1.300% |
| 2023-11-06 | 42.36 | 42.36 | 42.19 | 42.22 | -0.425% | 296,921 | -1.066% |
| 2023-11-03 | 42.82 | 43.04 | 42.22 | 42.40 | +0.165% | 606,285 | -1.486% |
| 2023-11-02 | 42.29 | 42.52 | 42.25 | 42.33 | +0.284% | 710,244 | -1.323% |
| 2023-11-01 | 42.39 | 42.51 | 42.09 | 42.21 | -0.118% | 656,817 | -1.042% |
| 2023-10-31 | 42.49 | 42.70 | 42.10 | 42.26 | -0.682% | 591,995 | -1.159% |
| 2023-10-30 | 43.14 | 43.33 | 42.54 | 42.55 | -0.908% | 708,210 | -1.833% |
| 2023-10-27 | 43.54 | 43.84 | 42.67 | 42.94 | -1.896% | 527,674 | -2.725% |
| 2023-10-26 | 43.94 | 44.14 | 43.65 | 43.77 | -1.196% | 490,583 | -4.569% |
| 2023-10-25 | 44.30 | 44.51 | 43.77 | 44.30 | -0.248% | 652,708 | -5.711% |
| 2023-10-24 | 44.48 | 44.71 | 44.27 | 44.41 | +0.068% | 295,135 | -5.945% |
| 2023-10-23 | 44.54 | 44.87 | 44.23 | 44.38 | -0.716% | 311,678 | -5.881% |
| 2023-10-20 | 44.63 | 44.80 | 44.54 | 44.70 | +0.224% | 527,465 | -6.555% |
| 2023-10-19 | 44.24 | 44.78 | 44.09 | 44.60 | +0.383% | 721,041 | -6.345% |
| 2023-10-18 | 44.58 | 44.76 | 44.21 | 44.43 | -0.693% | 384,830 | -5.987% |
| 2023-10-17 | 44.44 | 44.78 | 44.40 | 44.74 | +0.539% | 622,734 | -6.638% |
| 2023-10-16 | 43.93 | 44.50 | 43.76 | 44.50 | +1.738% | 772,144 | -6.135% |
| 2023-10-13 | 43.55 | 43.91 | 43.47 | 43.74 | +0.737% | 415,554 | -4.504% |
| 2023-10-12 | 43.64 | 43.93 | 43.21 | 43.42 | -0.958% | 335,790 | -3.800% |
| 2023-10-11 | 43.85 | 43.85 | 43.55 | 43.84 | +0.320% | 607,944 | -4.722% |
| 2023-10-10 | 43.86 | 43.91 | 43.66 | 43.70 | -0.342% | 712,449 | -4.416% |
| 2023-10-09 | 43.60 | 43.85 | 43.60 | 43.85 | +0.343% | 265,211 | -4.743% |
| 2023-10-06 | 43.54 | 43.76 | 43.43 | 43.70 | +0.069% | 429,832 | -4.416% |
| 2023-10-05 | 43.57 | 43.70 | 43.23 | 43.67 | +0.460% | 416,977 | -4.351% |
| 2023-10-04 | 43.43 | 43.60 | 43.12 | 43.47 | -0.046% | 351,419 | -3.911% |
| 2023-10-03 | 43.49 | 43.66 | 43.06 | 43.49 | -0.367% | 740,167 | -3.955% |
| 2023-10-02 | 44.50 | 44.67 | 43.40 | 43.65 | -2.152% | 720,581 | -4.307% |
| 2023-09-29 | 44.24 | 44.62 | 44.24 | 44.61 | +0.836% | 1,000,803 | -6.366% |
| 2023-09-28 | 44.45 | 44.53 | 44.02 | 44.24 | -0.584% | 477,736 | -5.583% |
| 2023-09-27 | 44.66 | 44.83 | 44.43 | 44.50 | -0.559% | 576,226 | -6.135% |
| 2023-09-26 | 45.09 | 45.10 | 44.60 | 44.75 | -0.045% | 1,002,243 | -6.659% |
| 2023-09-25 | 44.58 | 44.94 | 44.55 | 44.77 | +0.022% | 670,203 | -6.701% |
| 2023-09-22 | 44.82 | 44.93 | 44.63 | 44.76 | -0.201% | 589,717 | -6.680% |
| 2023-09-21 | 44.56 | 44.90 | 44.56 | 44.85 | +0.134% | 543,955 | -6.867% |
| 2023-09-20 | 44.49 | 44.86 | 44.42 | 44.79 | +1.129% | 796,041 | -6.743% |
| 2023-09-19 | 43.95 | 44.43 | 43.87 | 44.29 | +1.119% | 749,470 | -5.690% |
| 2023-09-18 | 43.76 | 43.95 | 43.56 | 43.80 | +0.069% | 507,301 | -4.635% |
| 2023-09-15 | 43.83 | 44.09 | 42.75 | 43.77 | -0.523% | 3,176,403 | -4.569% |
| 2023-09-14 | 44.10 | 44.19 | 43.74 | 44.00 | +0.023% | 805,921 | -5.068% |
| 2023-09-13 | 44.28 | 44.36 | 43.85 | 43.99 | -0.700% | 988,595 | -5.047% |
| 2023-09-12 | 44.50 | 44.50 | 44.26 | 44.30 | -0.293% | 401,323 | -5.711% |
| 2023-09-11 | 44.19 | 44.48 | 44.19 | 44.43 | +0.407% | 350,841 | -5.987% |
| 2023-09-08 | 44.28 | 44.37 | 44.15 | 44.25 | -0.023% | 499,129 | -5.605% |
| 2023-09-07 | 44.55 | 44.55 | 44.14 | 44.26 | -0.090% | 476,712 | -5.626% |
| 2023-09-06 | 44.17 | 44.31 | 44.16 | 44.30 | +0.294% | 338,164 | -5.711% |
| 2023-09-05 | 44.07 | 44.37 | 44.05 | 44.17 | -0.473% | 836,287 | -5.434% |
| 2023-09-01 | 44.49 | 44.71 | 44.20 | 44.38 | +0.158% | 375,507 | -5.881% |
| 2023-08-31 | 44.25 | 44.37 | 44.25 | 44.31 | -0.023% | 489,425 | -5.732% |
| 2023-08-30 | 44.06 | 44.39 | 44.06 | 44.32 | +0.271% | 315,625 | -5.754% |
| 2023-08-29 | 44.11 | 44.23 | 44.00 | 44.20 | +0.432% | 212,099 | -5.498% |
| 2023-08-28 | 44.02 | 44.55 | 44.00 | 44.01 | +0.023% | 340,898 | -5.090% |
| 2023-08-25 | 44.00 | 44.17 | 43.91 | 44.00 | -0.181% | 267,985 | -5.068% |
| 2023-08-24 | 44.17 | 44.47 | 43.99 | 44.08 | -0.631% | 306,499 | -5.240% |
| 2023-08-23 | 44.59 | 44.61 | 44.17 | 44.36 | -0.516% | 251,180 | -5.839% |
| 2023-08-22 | 44.51 | 44.72 | 44.48 | 44.59 | 0.000% | 278,367 | -6.324% |
| 2023-08-21 | 44.47 | 44.76 | 44.44 | 44.59 | +0.157% | 241,194 | -6.324% |
| 2023-08-18 | 44.18 | 44.63 | 43.99 | 44.52 | +1.136% | 452,164 | -6.177% |
| 2023-08-17 | 44.01 | 44.10 | 43.78 | 44.02 | -0.023% | 374,388 | -5.111% |
| 2023-08-16 | 43.80 | 44.37 | 43.80 | 44.03 | +0.525% | 333,962 | -5.133% |
| 2023-08-15 | 43.79 | 43.88 | 43.69 | 43.80 | -0.387% | 267,408 | -4.635% |
| 2023-08-14 | 43.98 | 44.08 | 43.87 | 43.97 | -0.250% | 421,121 | -5.003% |
| 2023-08-11 | 43.87 | 44.08 | 43.85 | 44.08 | +0.456% | 289,739 | -5.240% |
| 2023-08-10 | 44.10 | 44.35 | 43.85 | 43.88 | -1.127% | 270,496 | -4.809% |
| 2023-08-09 | 44.38 | 44.57 | 44.32 | 44.38 | -0.426% | 471,046 | -5.881% |
| 2023-08-08 | 44.43 | 44.58 | 44.28 | 44.57 | +0.045% | 361,941 | -6.282% |
| 2023-08-07 | 44.45 | 44.80 | 44.34 | 44.55 | +0.496% | 345,533 | -6.240% |
| 2023-08-04 | 44.16 | 44.46 | 44.13 | 44.33 | -0.471% | 320,012 | -5.775% |
| 2023-08-03 | 44.40 | 44.62 | 44.29 | 44.54 | +0.655% | 619,912 | -6.219% |
| 2023-08-02 | 44.35 | 44.53 | 44.03 | 44.25 | -0.606% | 525,742 | -5.605% |
| 2023-08-01 | 44.88 | 44.95 | 44.42 | 44.52 | -0.669% | 337,666 | -6.177% |
| 2023-07-31 | 44.84 | 44.93 | 44.77 | 44.82 | -0.178% | 221,780 | -6.805% |
| 2023-07-28 | 45.07 | 45.27 | 44.75 | 44.90 | -0.089% | 385,760 | -6.971% |
| 2023-07-27 | 45.31 | 45.43 | 44.80 | 44.94 | -1.013% | 393,425 | -7.054% |
| 2023-07-26 | 45.16 | 45.49 | 45.16 | 45.40 | +0.287% | 357,929 | -7.996% |
| 2023-07-25 | 45.45 | 45.54 | 45.12 | 45.27 | -0.724% | 363,629 | -7.731% |
| 2023-07-24 | 45.75 | 45.77 | 45.46 | 45.60 | -0.437% | 305,169 | -8.399% |
| 2023-07-21 | 45.75 | 45.86 | 45.56 | 45.80 | +0.439% | 610,129 | -8.799% |
| 2023-07-20 | 45.68 | 45.68 | 45.30 | 45.60 | +0.551% | 343,361 | -8.399% |
| 2023-07-19 | 45.30 | 45.65 | 45.26 | 45.35 | +0.088% | 203,605 | -7.894% |
| 2023-07-18 | 45.77 | 45.86 | 45.29 | 45.31 | -1.048% | 310,311 | -7.813% |
| 2023-07-17 | 45.64 | 45.91 | 45.52 | 45.79 | -0.065% | 249,776 | -8.779% |
| 2023-07-14 | 45.80 | 45.91 | 45.58 | 45.82 | +0.044% | 366,338 | -8.839% |
| 2023-07-13 | 45.62 | 45.94 | 45.53 | 45.80 | +0.219% | 434,836 | -8.799% |
| 2023-07-12 | 45.40 | 45.92 | 45.33 | 45.70 | +0.861% | 402,513 | -8.600% |
| 2023-07-11 | 45.27 | 45.56 | 45.25 | 45.31 | +0.022% | 381,244 | -7.813% |
| 2023-07-10 | 45.32 | 45.47 | 45.21 | 45.30 | -0.176% | 238,302 | -7.792% |
| 2023-07-07 | 45.39 | 45.56 | 45.27 | 45.38 | -0.373% | 352,017 | -7.955% |
| 2023-07-06 | 45.48 | 45.57 | 45.33 | 45.55 | -0.285% | 319,315 | -8.299% |
| 2023-07-05 | 45.26 | 45.83 | 45.17 | 45.68 | +0.661% | 328,214 | -8.560% |
| 2023-07-03 | 44.95 | 45.49 | 44.88 | 45.38 | +0.621% | 194,666 | -7.955% |
| 2023-06-30 | 45.22 | 45.36 | 45.09 | 45.10 | -0.155% | 553,075 | -7.384% |
| 2023-06-29 | 44.97 | 45.27 | 44.80 | 45.17 | +0.289% | 252,291 | -7.527% |
| 2023-06-28 | 45.16 | 45.18 | 44.98 | 45.04 | -0.266% | 395,676 | -7.260% |
| 2023-06-27 | 44.96 | 45.24 | 44.96 | 45.16 | +0.534% | 874,565 | -7.507% |
| 2023-06-26 | 44.95 | 45.11 | 44.83 | 44.92 | -0.133% | 614,900 | -7.012% |
| 2023-06-23 | 45.34 | 45.51 | 44.94 | 44.98 | -1.143% | 1,464,286 | -7.137% |
| 2023-06-22 | 45.75 | 45.84 | 45.48 | 45.50 | -0.633% | 1,005,900 | -8.198% |
| 2023-06-21 | 45.75 | 46.08 | 45.75 | 45.79 | -0.022% | 703,775 | -8.779% |
| 2023-06-20 | 46.31 | 46.47 | 45.78 | 45.80 | -0.780% | 600,565 | -8.799% |
| 2023-06-16 | 46.55 | 46.56 | 46.13 | 46.16 | -0.539% | 725,922 | -9.510% |
| 2023-06-15 | 46.27 | 46.70 | 46.27 | 46.41 | +0.259% | 442,236 | -9.998% |
| 2023-06-14 | 46.61 | 46.75 | 46.24 | 46.29 | -0.559% | 362,192 | -9.765% |
| 2023-06-13 | 46.47 | 46.71 | 46.44 | 46.55 | -0.193% | 344,200 | -10.269% |
| 2023-06-12 | 46.55 | 46.67 | 46.39 | 46.64 | +0.691% | 221,828 | -10.442% |
| 2023-06-09 | 46.52 | 46.83 | 46.10 | 46.32 | -0.280% | 276,132 | -9.823% |
| 2023-06-08 | 46.49 | 46.74 | 46.42 | 46.45 | -0.450% | 197,264 | -10.075% |
| 2023-06-07 | 46.51 | 46.94 | 46.48 | 46.66 | +0.236% | 552,325 | -10.480% |
| 2023-06-06 | 46.48 | 46.75 | 46.42 | 46.55 | +0.215% | 370,282 | -10.269% |
| 2023-06-05 | 46.35 | 46.92 | 46.30 | 46.45 | -0.407% | 285,193 | -10.075% |
| 2023-06-02 | 45.61 | 46.69 | 45.61 | 46.64 | +1.790% | 588,031 | -10.442% |
| 2023-06-01 | 45.94 | 46.05 | 45.67 | 45.82 | -0.218% | 561,658 | -8.839% |
| 2023-05-31 | 45.61 | 45.97 | 45.48 | 45.92 | +0.834% | 653,358 | -9.037% |
| 2023-05-30 | 45.11 | 45.72 | 45.07 | 45.54 | +0.797% | 274,972 | -8.278% |
| 2023-05-26 | 45.19 | 45.42 | 45.14 | 45.18 | -0.419% | 396,758 | -7.548% |
| 2023-05-25 | 45.45 | 45.62 | 45.23 | 45.37 | -0.548% | 453,487 | -7.935% |
| 2023-05-24 | 45.76 | 45.91 | 45.60 | 45.62 | -0.284% | 709,035 | -8.439% |
| 2023-05-23 | 45.60 | 45.88 | 45.45 | 45.75 | +0.197% | 376,954 | -8.699% |
| 2023-05-22 | 45.70 | 45.79 | 45.38 | 45.66 | +0.264% | 403,786 | -8.519% |
| 2023-05-19 | 45.99 | 45.99 | 45.30 | 45.54 | -0.763% | 546,100 | -8.278% |
| 2023-05-18 | 45.72 | 45.94 | 45.47 | 45.89 | -0.044% | 712,459 | -8.978% |
| 2023-05-17 | 45.23 | 45.94 | 45.10 | 45.91 | +1.571% | 778,147 | -9.018% |
| 2023-05-16 | 45.48 | 46.00 | 44.76 | 45.20 | +0.177% | 2,856,875 | -7.588% |
| 2023-05-15 | 47.78 | 47.78 | 44.35 | 45.12 | -5.528% | 3,080,486 | -7.425% |
| 2023-05-12 | 47.93 | 48.02 | 47.65 | 47.76 | -0.105% | 425,892 | -12.542% |
| 2023-05-11 | 47.90 | 48.12 | 47.77 | 47.81 | -0.437% | 540,079 | -12.633% |
| 2023-05-10 | 48.31 | 48.48 | 47.77 | 48.02 | -0.270% | 498,495 | -13.015% |
| 2023-05-09 | 48.35 | 48.44 | 48.09 | 48.15 | -0.517% | 347,491 | -13.250% |
| 2023-05-08 | 48.08 | 48.40 | 47.98 | 48.40 | +0.021% | 769,705 | -13.698% |
| 2023-05-05 | 48.71 | 48.71 | 48.00 | 48.39 | +1.192% | 783,598 | -13.681% |
| 2023-05-04 | 48.00 | 48.10 | 47.78 | 47.82 | -0.396% | 410,356 | -12.652% |
| 2023-05-03 | 48.04 | 48.37 | 48.00 | 48.01 | -0.083% | 672,067 | -12.997% |
| 2023-05-02 | 47.96 | 48.07 | 47.79 | 48.05 | +0.042% | 512,214 | -13.070% |
| 2023-05-01 | 48.02 | 48.13 | 47.95 | 48.03 | -0.208% | 300,851 | -13.034% |
| 2023-04-28 | 48.20 | 48.47 | 47.95 | 48.13 | -0.352% | 390,039 | -13.214% |
| 2023-04-27 | 48.56 | 48.66 | 48.19 | 48.30 | -0.719% | 436,344 | -13.520% |
| 2023-04-26 | 48.72 | 48.92 | 48.57 | 48.65 | -0.246% | 520,559 | -14.142% |
| 2023-04-25 | 48.69 | 48.89 | 48.69 | 48.77 | -0.082% | 334,766 | -14.353% |
| 2023-04-24 | 48.87 | 48.88 | 48.72 | 48.81 | -0.061% | 251,460 | -14.423% |
| 2023-04-21 | 49.07 | 49.07 | 48.76 | 48.84 | -0.123% | 831,234 | -14.476% |
| 2023-04-20 | 49.00 | 49.01 | 48.69 | 48.90 | -0.326% | 1,560,869 | -14.581% |
| 2023-04-19 | 49.01 | 49.08 | 48.96 | 49.06 | +0.163% | 493,561 | -14.859% |
| 2023-04-18 | 48.99 | 49.01 | 48.85 | 48.98 | +0.082% | 535,308 | -14.720% |
| 2023-04-17 | 48.90 | 49.03 | 48.82 | 48.94 | +0.307% | 734,221 | -14.651% |
| 2023-04-14 | 48.76 | 48.80 | 48.66 | 48.79 | -0.205% | 233,544 | -14.388% |
| 2023-04-13 | 48.72 | 48.99 | 48.72 | 48.89 | +0.226% | 623,665 | -14.563% |
| 2023-04-12 | 48.76 | 48.88 | 48.68 | 48.78 | +0.144% | 244,561 | -14.371% |
| 2023-04-11 | 48.96 | 49.00 | 48.65 | 48.71 | -0.551% | 312,192 | -14.248% |
| 2023-04-10 | 48.76 | 49.00 | 48.73 | 48.98 | +0.369% | 523,963 | -14.720% |
| 2023-04-06 | 48.99 | 49.00 | 48.77 | 48.80 | -0.204% | 376,508 | -14.406% |
| 2023-04-05 | 48.77 | 48.91 | 48.72 | 48.90 | +0.308% | 482,307 | -14.581% |
| 2023-04-04 | 48.58 | 48.78 | 48.58 | 48.75 | +0.515% | 617,311 | -14.318% |
| 2023-04-03 | 48.67 | 48.78 | 48.47 | 48.50 | -0.370% | 601,594 | -13.876% |
| 2023-03-31 | 48.79 | 48.93 | 48.66 | 48.68 | -0.246% | 831,349 | -14.195% |
| 2023-03-30 | 48.61 | 48.81 | 48.43 | 48.80 | +0.453% | 521,773 | -14.406% |
| 2023-03-29 | 48.65 | 48.81 | 48.56 | 48.58 | -0.062% | 981,878 | -14.018% |
| 2023-03-28 | 48.45 | 48.81 | 48.45 | 48.61 | -0.062% | 458,840 | -14.071% |
| 2023-03-27 | 48.85 | 48.85 | 48.51 | 48.64 | +0.021% | 451,897 | -14.124% |
| 2023-03-24 | 48.56 | 48.75 | 48.52 | 48.63 | +0.351% | 363,167 | -14.107% |
| 2023-03-23 | 48.68 | 48.91 | 48.36 | 48.46 | -0.452% | 937,443 | -13.805% |
| 2023-03-22 | 48.83 | 48.89 | 48.68 | 48.68 | -0.531% | 725,258 | -14.195% |
| 2023-03-21 | 49.14 | 49.14 | 48.70 | 48.94 | -0.163% | 612,944 | -14.651% |
| 2023-03-20 | 48.85 | 49.11 | 48.81 | 49.02 | +0.740% | 504,571 | -14.790% |
| 2023-03-17 | 48.69 | 48.87 | 48.57 | 48.66 | -0.511% | 1,757,216 | -14.159% |
| 2023-03-16 | 48.85 | 48.95 | 48.77 | 48.91 | -0.041% | 872,591 | -14.598% |
| 2023-03-15 | 48.90 | 49.07 | 48.81 | 48.93 | -0.041% | 597,269 | -14.633% |
| 2023-03-14 | 49.05 | 49.12 | 48.84 | 48.95 | +0.266% | 685,918 | -14.668% |
| 2023-03-13 | 48.77 | 49.13 | 48.77 | 48.82 | -0.367% | 942,133 | -14.441% |
| 2023-03-10 | 49.09 | 49.18 | 48.78 | 49.00 | -0.183% | 945,878 | -14.755% |
| 2023-03-09 | 49.27 | 49.27 | 49.07 | 49.09 | -0.142% | 1,028,553 | -14.911% |
| 2023-03-08 | 48.76 | 49.18 | 48.72 | 49.16 | +0.738% | 661,652 | -15.033% |
| 2023-03-07 | 49.15 | 49.15 | 48.74 | 48.80 | -0.570% | 446,890 | -14.406% |
| 2023-03-06 | 48.88 | 49.09 | 48.82 | 49.08 | +0.327% | 287,633 | -14.894% |
| 2023-03-03 | 48.98 | 49.04 | 48.77 | 48.92 | -0.041% | 301,794 | -14.616% |
| 2023-03-02 | 48.58 | 48.96 | 48.54 | 48.94 | +0.555% | 365,708 | -14.651% |
| 2023-03-01 | 48.90 | 49.15 | 48.56 | 48.67 | -0.673% | 908,523 | -14.177% |
| 2023-02-28 | 49.02 | 49.23 | 48.99 | 49.00 | -0.244% | 433,329 | -14.755% |
| 2023-02-27 | 49.31 | 49.31 | 49.04 | 49.12 | -0.304% | 495,383 | -14.963% |
| 2023-02-24 | 49.10 | 49.37 | 49.10 | 49.27 | +0.041% | 308,665 | -15.222% |
| 2023-02-23 | 49.31 | 49.43 | 49.16 | 49.25 | -0.384% | 819,353 | -15.188% |
| 2023-02-22 | 49.28 | 49.47 | 49.22 | 49.44 | +0.345% | 565,474 | -15.514% |
| 2023-02-21 | 49.09 | 49.34 | 49.01 | 49.27 | +0.081% | 304,066 | -15.222% |
| 2023-02-17 | 49.42 | 49.42 | 49.15 | 49.23 | +0.142% | 513,548 | -15.153% |
| 2023-02-16 | 49.11 | 49.30 | 49.11 | 49.16 | -0.223% | 734,402 | -15.033% |
| 2023-02-15 | 49.35 | 49.37 | 49.24 | 49.27 | -0.061% | 391,074 | -15.222% |
| 2023-02-14 | 49.40 | 49.44 | 49.23 | 49.30 | -0.344% | 459,553 | -15.274% |
| 2023-02-13 | 49.24 | 49.47 | 49.15 | 49.47 | 0.000% | 474,398 | -15.565% |