Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.46 | 50.53 | 50.46 | 50.52 | 261,020 | +0.03(+0.05%) |
Dec 28, 2023 | 50.45 | 50.51 | 50.45 | 50.49 | 234,327 | +0.02(+0.04%) |
Dec 27, 2023 | 50.46 | 50.49 | 50.45 | 50.48 | 399,565 | +0.05(+0.09%) |
Dec 26, 2023 | 50.43 | 50.45 | 50.41 | 50.43 | 539,028 | +0.01(+0.02%) |
Dec 22, 2023 | 50.43 | 50.44 | 50.40 | 50.42 | 457,970 | +0.02(+0.04%) |
Dec 21, 2023 | 50.38 | 50.41 | 50.38 | 50.40 | 896,348 | +0.09(+0.18%) |
Dec 20, 2023 | 50.30 | 50.31 | 50.27 | 50.31 | 414,716 | +0.05(+0.10%) |
Dec 19, 2023 | 50.20 | 50.28 | 50.20 | 50.26 | 515,538 | +0.03(+0.07%) |
Dec 18, 2023 | 50.20 | 50.23 | 50.20 | 50.23 | 361,532 | -0.00(-0.01%) |
Dec 15, 2023 | 50.25 | 50.27 | 50.23 | 50.23 | 650,771 | +0.00(+0.00%) |
Dec 14, 2023 | 50.21 | 50.28 | 50.21 | 50.23 | 924,759 | -0.19(-0.38%) |
Dec 13, 2023 | 50.24 | 50.42 | 50.24 | 50.42 | 685,816 | +0.21(+0.42%) |
Dec 12, 2023 | 50.20 | 50.24 | 50.20 | 50.21 | 530,355 | +0.02(+0.03%) |
Dec 11, 2023 | 50.25 | 50.25 | 50.18 | 50.20 | 415,590 | -0.04(-0.08%) |
Dec 08, 2023 | 50.30 | 50.30 | 50.23 | 50.23 | 628,690 | -0.09(-0.17%) |
Dec 07, 2023 | 50.35 | 50.35 | 50.30 | 50.32 | 577,123 | +0.02(+0.04%) |
Dec 06, 2023 | 50.26 | 50.31 | 50.26 | 50.30 | 429,486 | +0.04(+0.08%) |
Dec 05, 2023 | 50.24 | 50.27 | 50.24 | 50.26 | 684,552 | +0.02(+0.04%) |
Dec 04, 2023 | 50.25 | 50.28 | 50.21 | 50.24 | 829,785 | +0.00(+0.00%) |
Dec 01, 2023 | 50.17 | 50.26 | 50.16 | 50.24 | 800,656 | -0.15(-0.30%) |
Nov 30, 2023 | 50.41 | 50.42 | 50.38 | 50.39 | 391,924 | +0.01(+0.01%) |
Nov 29, 2023 | 50.35 | 50.41 | 50.35 | 50.38 | 724,690 | +0.10(+0.21%) |
Nov 28, 2023 | 50.16 | 50.28 | 50.16 | 50.28 | 788,020 | +0.12(+0.24%) |
Nov 27, 2023 | 50.12 | 50.17 | 50.12 | 50.16 | 1,093,015 | +0.03(+0.07%) |
Nov 24, 2023 | 50.09 | 50.13 | 50.09 | 50.12 | 192,068 | +0.01(+0.02%) |
Nov 22, 2023 | 50.10 | 50.16 | 50.10 | 50.12 | 318,113 | +0.02(+0.03%) |
Nov 21, 2023 | 50.12 | 50.13 | 50.10 | 50.10 | 434,159 | +0.01(+0.02%) |
Nov 20, 2023 | 50.06 | 50.10 | 50.06 | 50.09 | 490,507 | +0.02(+0.04%) |
Nov 17, 2023 | 50.05 | 50.08 | 50.05 | 50.07 | 435,533 | +0.02(+0.04%) |
Nov 16, 2023 | 50.05 | 50.08 | 50.05 | 50.05 | 713,804 | +0.06(+0.12%) |
Nov 15, 2023 | 50.00 | 50.03 | 49.97 | 49.99 | 786,035 | -0.07(-0.14%) |
Nov 14, 2023 | 50.02 | 50.08 | 50.02 | 50.06 | 656,082 | +0.21(+0.42%) |
Nov 13, 2023 | 49.84 | 49.85 | 49.80 | 49.85 | 343,739 | +0.05(+0.10%) |
Nov 10, 2023 | 49.85 | 49.89 | 49.80 | 49.80 | 312,476 | -0.04(-0.08%) |
Nov 09, 2023 | 49.90 | 49.92 | 49.84 | 49.84 | 521,421 | -0.06(-0.12%) |
Nov 08, 2023 | 49.93 | 49.93 | 49.90 | 49.90 | 210,790 | -0.01(-0.02%) |
Nov 07, 2023 | 49.93 | 49.95 | 49.89 | 49.91 | 357,347 | +0.04(+0.08%) |
Nov 06, 2023 | 49.89 | 49.92 | 49.87 | 49.87 | 880,011 | -0.08(-0.16%) |
Nov 03, 2023 | 49.91 | 49.99 | 49.91 | 49.95 | 666,134 | +0.12(+0.24%) |
Nov 02, 2023 | 49.84 | 49.87 | 49.83 | 49.83 | 796,507 | +0.03(+0.06%) |
Nov 01, 2023 | 49.72 | 49.80 | 49.72 | 49.80 | 706,208 | -0.12(-0.24%) |
Oct 31, 2023 | 49.90 | 49.93 | 49.90 | 49.92 | 466,165 | +0.02(+0.04%) |
Oct 30, 2023 | 49.90 | 49.92 | 49.90 | 49.90 | 798,703 | -0.01(-0.02%) |
Oct 27, 2023 | 49.89 | 49.91 | 49.89 | 49.91 | 241,511 | +0.01(+0.03%) |
Oct 26, 2023 | 49.87 | 49.90 | 49.87 | 49.90 | 228,233 | +0.03(+0.05%) |
Oct 25, 2023 | 49.87 | 49.88 | 49.87 | 49.87 | 344,273 | +0.00(+0.00%) |
Oct 24, 2023 | 49.87 | 49.88 | 49.86 | 49.87 | 713,148 | +0.02(+0.04%) |
Oct 23, 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 278,414 | +0.00(+0.00%) |
Oct 20, 2023 | 49.83 | 49.86 | 49.83 | 49.85 | 210,872 | +0.02(+0.04%) |
Oct 19, 2023 | 49.82 | 49.84 | 49.81 | 49.83 | 301,167 | +0.02(+0.04%) |
Oct 18, 2023 | 49.82 | 49.82 | 49.80 | 49.81 | 471,454 | +0.02(+0.04%) |
Oct 17, 2023 | 49.80 | 49.81 | 49.79 | 49.79 | 638,207 | -0.02(-0.03%) |
Oct 16, 2023 | 49.80 | 49.82 | 49.80 | 49.80 | 693,832 | -0.01(-0.01%) |
Oct 13, 2023 | 49.79 | 49.81 | 49.79 | 49.81 | 228,539 | +0.01(+0.02%) |
Oct 12, 2023 | 49.78 | 49.80 | 49.78 | 49.80 | 304,331 | +0.02(+0.03%) |
Oct 11, 2023 | 49.77 | 49.79 | 49.77 | 49.78 | 215,329 | +0.01(+0.03%) |
Oct 10, 2023 | 49.79 | 49.79 | 49.77 | 49.77 | 393,744 | -0.02(-0.04%) |
Oct 09, 2023 | 49.75 | 49.79 | 49.75 | 49.79 | 339,000 | +0.04(+0.08%) |
Oct 06, 2023 | 49.76 | 49.76 | 49.74 | 49.75 | 2,845,948 | +0.00(+0.00%) |
Oct 05, 2023 | 49.73 | 49.76 | 49.73 | 49.75 | 378,787 | +0.01(+0.02%) |
Oct 04, 2023 | 49.72 | 49.74 | 49.70 | 49.74 | 3,234,511 | +0.03(+0.06%) |
Oct 03, 2023 | 49.70 | 49.71 | 49.69 | 49.71 | 375,897 | +0.01(+0.02%) |
Oct 02, 2023 | 49.68 | 49.71 | 49.68 | 49.70 | 686,271 | -0.19(-0.38%) |
Sep 29, 2023 | 49.88 | 49.90 | 49.88 | 49.89 | 875,820 | +0.02(+0.03%) |
Sep 28, 2023 | 49.86 | 49.88 | 49.86 | 49.88 | 878,785 | +0.01(+0.01%) |
Sep 27, 2023 | 49.86 | 49.88 | 49.85 | 49.87 | 257,625 | +0.01(+0.02%) |
Sep 26, 2023 | 49.85 | 49.88 | 49.85 | 49.86 | 933,783 | +0.02(+0.03%) |
Sep 25, 2023 | 49.84 | 49.85 | 49.84 | 49.84 | 506,813 | -0.01(-0.01%) |
Sep 22, 2023 | 49.85 | 49.86 | 49.83 | 49.85 | 386,004 | +0.03(+0.06%) |
Sep 21, 2023 | 49.81 | 49.82 | 49.81 | 49.82 | 671,195 | +0.01(+0.02%) |
Sep 20, 2023 | 49.82 | 49.83 | 49.80 | 49.81 | 431,690 | +0.00(+0.00%) |
Sep 19, 2023 | 49.80 | 49.83 | 49.80 | 49.81 | 334,965 | +0.01(+0.02%) |
Sep 18, 2023 | 49.80 | 49.81 | 49.80 | 49.80 | 406,499 | +0.01(+0.02%) |
Sep 15, 2023 | 49.79 | 49.80 | 49.78 | 49.79 | 474,808 | +0.01(+0.01%) |
Sep 14, 2023 | 49.78 | 49.79 | 49.77 | 49.78 | 456,362 | +0.01(+0.03%) |
Sep 13, 2023 | 49.77 | 49.80 | 49.76 | 49.77 | 633,292 | +0.02(+0.04%) |
Sep 12, 2023 | 49.75 | 49.77 | 49.75 | 49.75 | 362,440 | -0.01(-0.01%) |
Sep 11, 2023 | 49.75 | 49.76 | 49.75 | 49.76 | 333,207 | +0.01(+0.01%) |
Sep 08, 2023 | 49.76 | 49.76 | 49.74 | 49.75 | 496,975 | +0.02(+0.03%) |
Sep 07, 2023 | 49.73 | 49.75 | 49.72 | 49.73 | 366,029 | +0.02(+0.05%) |
Sep 06, 2023 | 49.71 | 49.73 | 49.70 | 49.71 | 423,629 | +0.01(+0.02%) |
Sep 05, 2023 | 49.71 | 49.73 | 49.70 | 49.70 | 257,467 | -0.02(-0.04%) |
Sep 01, 2023 | 49.71 | 49.72 | 49.70 | 49.72 | 449,546 | -0.17(-0.34%) |
Aug 31, 2023 | 49.88 | 49.90 | 49.88 | 49.89 | 491,281 | +0.02(+0.04%) |
Aug 30, 2023 | 49.86 | 49.87 | 49.86 | 49.87 | 628,851 | +0.01(+0.02%) |
Aug 29, 2023 | 49.83 | 49.87 | 49.83 | 49.86 | 1,652,147 | +0.03(+0.06%) |
Aug 28, 2023 | 49.81 | 49.83 | 49.81 | 49.83 | 600,255 | +0.02(+0.04%) |
Aug 25, 2023 | 49.82 | 49.82 | 49.81 | 49.81 | 667,857 | +0.01(+0.02%) |
Aug 24, 2023 | 49.79 | 49.82 | 49.79 | 49.80 | 1,161,492 | +0.00(+0.00%) |
Aug 23, 2023 | 49.80 | 49.82 | 49.79 | 49.80 | 2,872,671 | +0.01(+0.02%) |
Aug 22, 2023 | 49.76 | 49.80 | 49.76 | 49.79 | 1,001,404 | +0.03(+0.06%) |
Aug 21, 2023 | 49.76 | 49.78 | 49.76 | 49.76 | 3,297,820 | +0.00(+0.00%) |
Aug 18, 2023 | 49.75 | 49.76 | 49.74 | 49.76 | 754,872 | +0.02(+0.05%) |
Aug 17, 2023 | 49.74 | 49.74 | 49.73 | 49.73 | 634,951 | +0.02(+0.03%) |
Aug 16, 2023 | 49.75 | 49.75 | 49.72 | 49.72 | 1,047,120 | -0.01(-0.01%) |
Aug 15, 2023 | 49.72 | 49.73 | 49.72 | 49.73 | 410,298 | +0.01(+0.01%) |
Aug 14, 2023 | 49.71 | 49.72 | 49.71 | 49.72 | 593,002 | +0.00(+0.00%) |
Aug 11, 2023 | 49.72 | 49.72 | 49.70 | 49.72 | 584,844 | +0.02(+0.03%) |
Aug 10, 2023 | 49.72 | 49.72 | 49.70 | 49.70 | 517,768 | +0.02(+0.03%) |
Aug 09, 2023 | 49.70 | 49.71 | 49.69 | 49.69 | 822,286 | -0.00(-0.01%) |
Aug 08, 2023 | 49.68 | 49.70 | 49.68 | 49.69 | 619,369 | +0.01(+0.03%) |
Aug 07, 2023 | 49.70 | 49.70 | 49.68 | 49.68 | 753,003 | +0.01(+0.02%) |
Aug 04, 2023 | 49.66 | 49.68 | 49.65 | 49.67 | 562,953 | +0.02(+0.05%) |
Aug 03, 2023 | 49.64 | 49.65 | 49.64 | 49.65 | 638,707 | +0.01(+0.01%) |
Aug 02, 2023 | 49.65 | 49.65 | 49.63 | 49.64 | 634,214 | +0.02(+0.03%) |
Aug 01, 2023 | 49.66 | 49.66 | 49.62 | 49.62 | 549,763 | -0.18(-0.36%) |
Jul 31, 2023 | 49.80 | 49.81 | 49.80 | 49.80 | 531,785 | +0.02(+0.04%) |
Jul 28, 2023 | 49.79 | 49.79 | 49.78 | 49.78 | 819,440 | +0.03(+0.06%) |
Jul 27, 2023 | 49.78 | 49.78 | 49.75 | 49.76 | 823,927 | -0.00(-0.01%) |
Jul 26, 2023 | 49.77 | 49.77 | 49.75 | 49.76 | 631,523 | +0.02(+0.03%) |
Jul 25, 2023 | 49.77 | 49.77 | 49.74 | 49.74 | 565,097 | +0.02(+0.03%) |
Jul 24, 2023 | 49.73 | 49.75 | 49.73 | 49.73 | 680,911 | +0.01(+0.02%) |
Jul 21, 2023 | 49.72 | 49.73 | 49.71 | 49.72 | 1,262,155 | +0.00(+0.00%) |
Jul 20, 2023 | 49.71 | 49.72 | 49.70 | 49.72 | 1,460,578 | +0.02(+0.05%) |
Jul 19, 2023 | 49.70 | 49.72 | 49.70 | 49.70 | 813,608 | -0.02(-0.03%) |
Jul 18, 2023 | 49.72 | 49.72 | 49.70 | 49.71 | 402,552 | +0.01(+0.02%) |
Jul 17, 2023 | 49.68 | 49.70 | 49.68 | 49.70 | 326,636 | +0.01(+0.02%) |
Jul 14, 2023 | 49.68 | 49.70 | 49.68 | 49.69 | 290,729 | -0.01(-0.02%) |
Jul 13, 2023 | 49.66 | 49.70 | 49.66 | 49.70 | 400,704 | +0.05(+0.10%) |
Jul 12, 2023 | 49.66 | 49.66 | 49.64 | 49.65 | 706,495 | +0.03(+0.06%) |
Jul 11, 2023 | 49.63 | 49.63 | 49.61 | 49.62 | 245,879 | +0.02(+0.04%) |
Jul 10, 2023 | 49.61 | 49.63 | 49.60 | 49.60 | 569,970 | +0.01(+0.02%) |
Jul 07, 2023 | 49.59 | 49.60 | 49.58 | 49.59 | 361,960 | +0.03(+0.06%) |
Jul 06, 2023 | 49.54 | 49.57 | 49.54 | 49.56 | 561,470 | -0.00(-0.01%) |
Jul 05, 2023 | 49.57 | 49.57 | 49.56 | 49.56 | 372,470 | +0.02(+0.03%) |
Jul 03, 2023 | 49.51 | 49.55 | 49.51 | 49.55 | 184,702 | -0.17(-0.34%) |
Jun 30, 2023 | 49.69 | 49.72 | 49.69 | 49.72 | 273,127 | +0.03(+0.07%) |
Jun 29, 2023 | 49.70 | 49.70 | 49.69 | 49.69 | 522,192 | -0.02(-0.03%) |
Jun 28, 2023 | 49.70 | 49.71 | 49.70 | 49.70 | 571,716 | +0.02(+0.04%) |
Jun 27, 2023 | 49.71 | 49.71 | 49.68 | 49.68 | 401,326 | -0.02(-0.03%) |
Jun 26, 2023 | 49.70 | 49.71 | 49.69 | 49.70 | 2,249,716 | +0.01(+0.01%) |
Jun 23, 2023 | 49.69 | 49.69 | 49.67 | 49.69 | 284,907 | +0.03(+0.06%) |
Jun 22, 2023 | 49.66 | 49.67 | 49.65 | 49.66 | 383,307 | +0.02(+0.04%) |
Jun 21, 2023 | 49.64 | 49.65 | 49.64 | 49.64 | 557,864 | +0.00(+0.00%) |
Jun 20, 2023 | 49.64 | 49.65 | 49.62 | 49.64 | 292,206 | +0.02(+0.05%) |
Jun 16, 2023 | 49.61 | 49.63 | 49.61 | 49.62 | 869,288 | -0.00(-0.01%) |
Jun 15, 2023 | 49.61 | 49.62 | 49.60 | 49.62 | 1,453,990 | +0.04(+0.08%) |
Jun 14, 2023 | 49.61 | 49.62 | 49.58 | 49.58 | 508,140 | -0.02(-0.03%) |
Jun 13, 2023 | 49.60 | 49.61 | 49.58 | 49.59 | 533,643 | +0.02(+0.03%) |
Jun 12, 2023 | 49.56 | 49.59 | 49.56 | 49.58 | 398,547 | +0.02(+0.04%) |
Jun 09, 2023 | 49.56 | 49.58 | 49.56 | 49.56 | 326,479 | -0.00(-0.01%) |
Jun 08, 2023 | 49.58 | 49.58 | 49.55 | 49.56 | 469,402 | +0.03(+0.06%) |
Jun 07, 2023 | 49.57 | 49.57 | 49.53 | 49.53 | 736,945 | -0.03(-0.05%) |
Jun 06, 2023 | 49.54 | 49.56 | 49.54 | 49.56 | 493,954 | +0.02(+0.04%) |
Jun 05, 2023 | 49.54 | 49.56 | 49.53 | 49.54 | 346,793 | +0.02(+0.04%) |
Jun 02, 2023 | 49.52 | 49.54 | 49.52 | 49.52 | 428,373 | -0.02(-0.04%) |
Jun 01, 2023 | 49.56 | 49.56 | 49.53 | 49.54 | 709,193 | -0.18(-0.35%) |
May 31, 2023 | 49.72 | 49.72 | 49.69 | 49.72 | 313,263 | +0.05(+0.09%) |
May 30, 2023 | 49.64 | 49.68 | 49.64 | 49.67 | 228,453 | +0.02(+0.04%) |
May 26, 2023 | 49.62 | 49.66 | 49.62 | 49.65 | 229,984 | +0.02(+0.04%) |
May 25, 2023 | 49.60 | 49.65 | 49.60 | 49.63 | 2,468,291 | -0.01(-0.02%) |
May 24, 2023 | 49.64 | 49.65 | 49.63 | 49.64 | 227,595 | +0.00(+0.00%) |
May 23, 2023 | 49.65 | 49.65 | 49.63 | 49.64 | 370,680 | +0.02(+0.03%) |
May 22, 2023 | 49.65 | 49.65 | 49.61 | 49.62 | 494,891 | +0.01(+0.01%) |
May 19, 2023 | 49.61 | 49.64 | 49.61 | 49.62 | 192,535 | -0.01(-0.02%) |
May 18, 2023 | 49.61 | 49.64 | 49.61 | 49.63 | 381,464 | -0.00(-0.01%) |
May 17, 2023 | 49.63 | 49.64 | 49.62 | 49.63 | 317,557 | +0.02(+0.03%) |
May 16, 2023 | 49.59 | 49.64 | 49.59 | 49.62 | 281,792 | -0.02(-0.03%) |
May 15, 2023 | 49.64 | 49.64 | 49.62 | 49.64 | 710,368 | +0.02(+0.03%) |
May 12, 2023 | 49.63 | 49.64 | 49.61 | 49.62 | 434,852 | +0.01(+0.02%) |
May 11, 2023 | 49.62 | 49.64 | 49.60 | 49.61 | 522,119 | +0.02(+0.04%) |
May 10, 2023 | 49.60 | 49.60 | 49.58 | 49.59 | 683,966 | +0.02(+0.04%) |
May 09, 2023 | 49.57 | 49.59 | 49.57 | 49.57 | 566,397 | -0.01(-0.01%) |
May 08, 2023 | 49.59 | 49.60 | 49.57 | 49.58 | 1,245,376 | -0.02(-0.05%) |
May 05, 2023 | 49.65 | 49.65 | 49.59 | 49.60 | 587,592 | -0.02(-0.04%) |
May 04, 2023 | 49.63 | 49.63 | 49.60 | 49.62 | 409,167 | +0.03(+0.06%) |
May 03, 2023 | 49.55 | 49.60 | 49.55 | 49.59 | 283,892 | +0.02(+0.03%) |
May 02, 2023 | 49.52 | 49.58 | 49.52 | 49.58 | 354,319 | +0.05(+0.11%) |
May 01, 2023 | 49.55 | 49.55 | 49.52 | 49.52 | 363,643 | -0.19(-0.38%) |
Apr 28, 2023 | 49.67 | 49.71 | 49.67 | 49.71 | 404,299 | +0.02(+0.04%) |
Apr 27, 2023 | 49.65 | 49.70 | 49.65 | 49.69 | 460,510 | -0.02(-0.04%) |
Apr 26, 2023 | 49.69 | 49.71 | 49.68 | 49.71 | 1,102,238 | +0.01(+0.02%) |
Apr 25, 2023 | 49.66 | 49.70 | 49.66 | 49.70 | 323,708 | +0.06(+0.12%) |
Apr 24, 2023 | 49.65 | 49.65 | 49.63 | 49.64 | 3,833,432 | +0.02(+0.04%) |
Apr 21, 2023 | 49.62 | 49.63 | 49.62 | 49.62 | 275,460 | +0.01(+0.02%) |
Apr 20, 2023 | 49.59 | 49.61 | 49.59 | 49.61 | 359,055 | +0.03(+0.06%) |
Apr 19, 2023 | 49.58 | 49.59 | 49.57 | 49.58 | 298,004 | +0.01(+0.02%) |
Apr 18, 2023 | 49.58 | 49.60 | 49.57 | 49.57 | 348,711 | +0.02(+0.03%) |
Apr 17, 2023 | 49.57 | 49.58 | 49.55 | 49.55 | 458,755 | +0.00(+0.00%) |
Apr 14, 2023 | 49.57 | 49.58 | 49.55 | 49.55 | 303,339 | -0.02(-0.05%) |
Apr 13, 2023 | 49.56 | 49.58 | 49.56 | 49.58 | 357,888 | +0.04(+0.08%) |
Apr 12, 2023 | 49.54 | 49.56 | 49.53 | 49.54 | 651,243 | +0.02(+0.05%) |
Apr 11, 2023 | 49.52 | 49.54 | 49.51 | 49.52 | 322,736 | +0.01(+0.01%) |
Apr 10, 2023 | 49.54 | 49.54 | 49.50 | 49.51 | 811,096 | -0.02(-0.04%) |
Apr 06, 2023 | 49.54 | 49.55 | 49.53 | 49.53 | 672,113 | -0.01(-0.02%) |
Apr 05, 2023 | 49.51 | 49.56 | 49.51 | 49.54 | 379,576 | +0.04(+0.08%) |
Apr 04, 2023 | 49.46 | 49.51 | 49.46 | 49.50 | 601,170 | +0.02(+0.05%) |
Apr 03, 2023 | 49.45 | 49.48 | 49.44 | 49.48 | 353,202 | -0.12(-0.25%) |
Mar 31, 2023 | 49.60 | 49.61 | 49.58 | 49.60 | 643,793 | +0.01(+0.02%) |
Mar 30, 2023 | 49.57 | 49.59 | 49.57 | 49.59 | 578,360 | +0.01(+0.02%) |
Mar 29, 2023 | 49.55 | 49.58 | 49.55 | 49.58 | 615,812 | +0.03(+0.06%) |
Mar 28, 2023 | 49.56 | 49.57 | 49.55 | 49.55 | 321,750 | -0.02(-0.04%) |
Mar 27, 2023 | 49.60 | 49.60 | 49.56 | 49.57 | 431,641 | -0.02(-0.05%) |
Mar 24, 2023 | 49.58 | 49.60 | 49.58 | 49.59 | 872,010 | +0.00(+0.01%) |
Mar 23, 2023 | 49.55 | 49.59 | 49.55 | 49.59 | 467,424 | +0.04(+0.08%) |
Mar 22, 2023 | 49.54 | 49.56 | 49.50 | 49.55 | 401,258 | +0.01(+0.02%) |
Mar 21, 2023 | 49.50 | 49.54 | 49.49 | 49.54 | 1,685,626 | +0.03(+0.07%) |
Mar 20, 2023 | 49.56 | 49.56 | 49.50 | 49.51 | 526,951 | -0.02(-0.05%) |
Mar 17, 2023 | 49.49 | 49.57 | 49.49 | 49.53 | 856,673 | -0.03(-0.06%) |
Mar 16, 2023 | 49.56 | 49.60 | 49.53 | 49.56 | 552,037 | -0.03(-0.06%) |
Mar 15, 2023 | 49.56 | 49.60 | 49.54 | 49.59 | 710,108 | +0.06(+0.12%) |
Mar 14, 2023 | 49.62 | 49.62 | 49.51 | 49.53 | 1,129,212 | -0.07(-0.15%) |
Mar 13, 2023 | 49.59 | 49.64 | 49.59 | 49.60 | 471,650 | +0.06(+0.12%) |
Mar 10, 2023 | 49.50 | 49.56 | 49.50 | 49.55 | 1,629,172 | +0.04(+0.07%) |
Mar 09, 2023 | 49.49 | 49.51 | 49.48 | 49.51 | 480,707 | +0.03(+0.07%) |
Mar 08, 2023 | 49.47 | 49.49 | 49.47 | 49.48 | 375,221 | -0.01(-0.02%) |
Mar 07, 2023 | 49.52 | 49.52 | 49.48 | 49.48 | 317,249 | -0.02(-0.03%) |
Mar 06, 2023 | 49.50 | 49.51 | 49.49 | 49.50 | 561,567 | +0.01(+0.02%) |
Mar 03, 2023 | 49.47 | 49.50 | 49.47 | 49.49 | 606,384 | +0.02(+0.03%) |
Mar 02, 2023 | 49.48 | 49.48 | 49.46 | 49.48 | 607,671 | +0.01(+0.01%) |
Mar 01, 2023 | 49.49 | 49.49 | 49.47 | 49.47 | 710,086 | -0.15(-0.29%) |
Feb 28, 2023 | 49.60 | 49.62 | 49.59 | 49.62 | 578,577 | +0.02(+0.03%) |
Feb 27, 2023 | 49.60 | 49.61 | 49.59 | 49.60 | 606,058 | +0.02(+0.03%) |
Feb 24, 2023 | 49.60 | 49.60 | 49.58 | 49.59 | 699,939 | -0.02(-0.03%) |
Feb 23, 2023 | 49.60 | 49.61 | 49.59 | 49.60 | 268,028 | +0.00(+0.00%) |
Feb 22, 2023 | 49.58 | 49.60 | 49.58 | 49.60 | 595,202 | +0.02(+0.04%) |
Feb 21, 2023 | 49.58 | 49.60 | 49.56 | 49.58 | 1,147,538 | -0.01(-0.02%) |
Feb 17, 2023 | 49.56 | 49.60 | 49.56 | 49.59 | 630,866 | +0.02(+0.03%) |
Feb 16, 2023 | 49.57 | 49.58 | 49.55 | 49.58 | 399,878 | +0.03(+0.06%) |
Feb 15, 2023 | 49.55 | 49.56 | 49.54 | 49.55 | 645,735 | +0.01(+0.02%) |
Feb 14, 2023 | 49.54 | 49.55 | 49.53 | 49.53 | 555,362 | -0.01(-0.02%) |
Feb 13, 2023 | 49.56 | 49.56 | 49.54 | 49.55 | 254,350 | +0.01(+0.01%) |
Feb 10, 2023 | 49.53 | 49.54 | 49.53 | 49.54 | 442,624 | +0.02(+0.05%) |
Feb 09, 2023 | 49.52 | 49.54 | 49.51 | 49.52 | 570,716 | -0.01(-0.01%) |
Feb 08, 2023 | 49.51 | 49.53 | 49.51 | 49.52 | 557,568 | +0.02(+0.04%) |
Feb 07, 2023 | 49.51 | 49.51 | 49.49 | 49.50 | 660,005 | +0.01(+0.02%) |
Feb 06, 2023 | 49.48 | 49.50 | 49.48 | 49.49 | 441,687 | +0.00(+0.00%) |
Feb 03, 2023 | 49.49 | 49.50 | 49.48 | 49.49 | 894,169 | +0.00(+0.00%) |
Feb 02, 2023 | 49.48 | 49.50 | 49.48 | 49.49 | 602,371 | +0.01(+0.02%) |
Feb 01, 2023 | 49.47 | 49.50 | 49.46 | 49.48 | 722,469 | -0.11(-0.21%) |
Jan 31, 2023 | 49.59 | 49.60 | 49.58 | 49.59 | 627,954 | +0.02(+0.03%) |
Jan 30, 2023 | 49.56 | 49.57 | 49.56 | 49.57 | 435,162 | +0.01(+0.02%) |
Jan 27, 2023 | 49.55 | 49.57 | 49.54 | 49.56 | 1,023,038 | +0.01(+0.02%) |
Jan 26, 2023 | 49.56 | 49.56 | 49.55 | 49.55 | 480,121 | +0.02(+0.04%) |
Jan 25, 2023 | 49.53 | 49.54 | 49.53 | 49.53 | 1,275,873 | +0.01(+0.02%) |
Jan 24, 2023 | 49.51 | 49.53 | 49.51 | 49.52 | 1,147,275 | +0.01(+0.02%) |
Jan 23, 2023 | 49.52 | 49.53 | 49.49 | 49.51 | 1,838,855 | -0.01(-0.01%) |
Jan 20, 2023 | 49.50 | 49.52 | 49.50 | 49.52 | 493,283 | +0.01(+0.01%) |
Jan 19, 2023 | 49.49 | 49.52 | 49.49 | 49.51 | 746,974 | +0.03(+0.06%) |
Jan 18, 2023 | 49.46 | 49.49 | 49.46 | 49.48 | 790,761 | +0.04(+0.08%) |
Jan 17, 2023 | 49.42 | 49.44 | 49.42 | 49.44 | 526,844 | +0.02(+0.04%) |
Jan 13, 2023 | 49.42 | 49.45 | 49.42 | 49.42 | 1,166,985 | +0.00(+0.00%) |
Jan 12, 2023 | 49.39 | 49.43 | 49.38 | 49.42 | 1,438,636 | +0.03(+0.06%) |
Jan 11, 2023 | 49.39 | 49.39 | 49.38 | 49.39 | 381,300 | +0.01(+0.02%) |
Jan 10, 2023 | 49.39 | 49.39 | 49.37 | 49.38 | 535,496 | +0.01(+0.02%) |
Jan 09, 2023 | 49.35 | 49.37 | 49.35 | 49.37 | 570,737 | +0.02(+0.04%) |
Jan 06, 2023 | 49.31 | 49.36 | 49.30 | 49.35 | 416,576 | +0.04(+0.08%) |
Jan 05, 2023 | 49.29 | 49.31 | 49.29 | 49.31 | 826,321 | +0.02(+0.04%) |
Jan 04, 2023 | 49.28 | 49.30 | 49.28 | 49.29 | 366,369 | +0.03(+0.06%) |