Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.15 | 50.21 | 50.16 | 50.21 | 4,689,086 | +0.01(+0.02%) |
Mar 27, 2024 | 50.16 | 50.21 | 50.10 | 50.20 | 4,525,360 | +0.07(+0.14%) |
Mar 26, 2024 | 50.19 | 50.21 | 50.09 | 50.13 | 3,612,811 | -0.03(-0.06%) |
Mar 25, 2024 | 50.33 | 50.33 | 50.15 | 50.16 | 2,692,891 | -0.17(-0.34%) |
Mar 22, 2024 | 50.35 | 50.37 | 50.29 | 50.33 | 3,225,292 | +0.08(+0.16%) |
Mar 21, 2024 | 50.26 | 50.28 | 50.21 | 50.25 | 3,065,591 | +0.02(+0.04%) |
Mar 20, 2024 | 50.30 | 50.30 | 50.14 | 50.23 | 2,712,150 | -0.06(-0.12%) |
Mar 19, 2024 | 50.30 | 50.31 | 50.22 | 50.29 | 2,594,804 | +0.05(+0.10%) |
Mar 18, 2024 | 50.24 | 50.28 | 50.21 | 50.24 | 1,992,805 | +0.02(+0.04%) |
Mar 15, 2024 | 50.25 | 50.25 | 50.17 | 50.22 | 2,255,829 | +0.00(+0.00%) |
Mar 14, 2024 | 50.38 | 50.38 | 50.21 | 50.22 | 5,236,059 | -0.17(-0.33%) |
Mar 13, 2024 | 50.41 | 50.47 | 50.37 | 50.39 | 3,594,997 | -0.01(-0.02%) |
Mar 12, 2024 | 50.37 | 50.40 | 50.32 | 50.40 | 3,514,728 | +0.01(+0.02%) |
Mar 11, 2024 | 50.41 | 50.41 | 50.37 | 50.39 | 1,922,915 | -0.01(-0.02%) |
Mar 08, 2024 | 50.41 | 50.42 | 50.37 | 50.40 | 2,626,592 | +0.03(+0.06%) |
Mar 07, 2024 | 50.38 | 50.41 | 50.34 | 50.37 | 3,093,768 | +0.05(+0.10%) |
Mar 06, 2024 | 50.36 | 50.38 | 50.30 | 50.32 | 3,554,670 | -0.01(-0.02%) |
Mar 05, 2024 | 50.28 | 50.37 | 50.23 | 50.33 | 6,003,414 | +0.14(+0.28%) |
Mar 04, 2024 | 50.24 | 50.25 | 50.16 | 50.19 | 3,942,049 | -0.11(-0.22%) |
Mar 01, 2024 | 50.22 | 50.34 | 50.12 | 50.30 | 3,212,992 | +0.11(+0.22%) |
Feb 29, 2024 | 50.21 | 50.28 | 50.18 | 50.19 | 3,406,198 | +0.04(+0.08%) |
Feb 28, 2024 | 50.19 | 50.21 | 50.13 | 50.15 | 4,574,515 | +0.07(+0.14%) |
Feb 27, 2024 | 50.12 | 50.18 | 50.08 | 50.08 | 3,399,432 | -0.04(-0.08%) |
Feb 26, 2024 | 50.24 | 50.24 | 50.11 | 50.12 | 4,324,751 | -0.12(-0.24%) |
Feb 23, 2024 | 50.13 | 50.26 | 50.11 | 50.24 | 5,094,656 | +0.14(+0.28%) |
Feb 22, 2024 | 50.16 | 50.20 | 50.07 | 50.10 | 4,017,814 | -0.03(-0.06%) |
Feb 21, 2024 | 50.16 | 50.22 | 50.13 | 50.13 | 2,898,271 | +0.01(+0.02%) |
Feb 20, 2024 | 50.18 | 50.20 | 50.10 | 50.12 | 4,329,469 | -0.05(-0.10%) |
Feb 16, 2024 | 50.12 | 50.19 | 50.03 | 50.17 | 2,977,770 | -0.05(-0.10%) |
Feb 15, 2024 | 50.18 | 50.25 | 50.14 | 50.22 | 3,575,782 | +0.11(+0.22%) |
Feb 14, 2024 | 49.95 | 50.14 | 49.93 | 50.11 | 2,386,991 | +0.16(+0.32%) |
Feb 13, 2024 | 49.97 | 49.97 | 49.88 | 49.95 | 4,816,426 | -0.22(-0.43%) |
Feb 12, 2024 | 50.15 | 50.24 | 50.13 | 50.17 | 3,285,169 | +0.09(+0.18%) |
Feb 09, 2024 | 50.03 | 50.10 | 50.03 | 50.08 | 2,372,403 | +0.05(+0.10%) |
Feb 08, 2024 | 50.04 | 50.07 | 50.02 | 50.03 | 3,270,217 | -0.02(-0.04%) |
Feb 07, 2024 | 50.05 | 50.15 | 50.02 | 50.05 | 3,494,280 | -0.02(-0.04%) |
Feb 06, 2024 | 50.00 | 50.09 | 49.95 | 50.07 | 3,946,946 | +0.13(+0.26%) |
Feb 05, 2024 | 50.10 | 50.14 | 49.91 | 49.94 | 7,703,059 | -0.25(-0.49%) |
Feb 02, 2024 | 50.24 | 50.27 | 50.18 | 50.19 | 5,517,287 | -0.35(-0.69%) |
Feb 01, 2024 | 50.41 | 50.57 | 50.40 | 50.53 | 4,086,791 | +0.25(+0.51%) |
Jan 31, 2024 | 50.25 | 50.35 | 50.20 | 50.28 | 4,682,902 | +0.17(+0.33%) |
Jan 30, 2024 | 50.10 | 50.18 | 50.03 | 50.11 | 5,476,940 | +0.07(+0.14%) |
Jan 29, 2024 | 49.92 | 50.08 | 49.91 | 50.04 | 5,221,758 | +0.22(+0.44%) |
Jan 26, 2024 | 49.86 | 49.90 | 49.81 | 49.82 | 4,812,496 | -0.09(-0.18%) |
Jan 25, 2024 | 49.89 | 49.93 | 49.85 | 49.91 | 3,937,446 | +0.20(+0.40%) |
Jan 24, 2024 | 49.88 | 49.90 | 49.70 | 49.71 | 4,240,627 | -0.06(-0.12%) |
Jan 23, 2024 | 49.79 | 49.82 | 49.74 | 49.77 | 4,437,173 | -0.05(-0.10%) |
Jan 22, 2024 | 49.86 | 49.91 | 49.81 | 49.82 | 6,010,999 | +0.02(+0.04%) |
Jan 19, 2024 | 49.87 | 49.88 | 49.74 | 49.80 | 4,744,801 | -0.08(-0.16%) |
Jan 18, 2024 | 50.00 | 50.00 | 49.86 | 49.88 | 4,174,060 | -0.12(-0.24%) |
Jan 17, 2024 | 50.14 | 50.15 | 50.00 | 50.00 | 3,798,441 | -0.21(-0.41%) |
Jan 16, 2024 | 50.24 | 50.27 | 50.14 | 50.21 | 5,147,453 | -0.07(-0.14%) |
Jan 12, 2024 | 50.40 | 50.42 | 50.28 | 50.28 | 4,765,835 | -0.07(-0.14%) |
Jan 11, 2024 | 50.25 | 50.37 | 50.24 | 50.35 | 3,402,280 | +0.08(+0.16%) |
Jan 10, 2024 | 50.38 | 50.38 | 50.26 | 50.27 | 3,151,078 | -0.06(-0.12%) |
Jan 09, 2024 | 50.31 | 50.41 | 50.26 | 50.33 | 3,571,265 | +0.03(+0.06%) |
Jan 08, 2024 | 50.25 | 50.38 | 50.22 | 50.30 | 4,225,098 | +0.11(+0.22%) |
Jan 05, 2024 | 50.19 | 50.30 | 50.15 | 50.19 | 5,727,212 | -0.09(-0.18%) |
Jan 04, 2024 | 50.19 | 50.29 | 50.17 | 50.28 | 6,342,007 | -0.03(-0.06%) |
Jan 03, 2024 | 50.19 | 50.35 | 50.12 | 50.31 | 5,628,644 | +0.07(+0.14%) |
Jan 02, 2024 | 50.31 | 50.33 | 50.24 | 50.24 | 5,281,848 | -0.16(-0.31%) |
Dec 29, 2023 | 50.36 | 50.44 | 50.36 | 50.40 | 3,114,854 | -0.01(-0.02%) |
Dec 28, 2023 | 50.45 | 50.45 | 50.33 | 50.41 | 6,532,842 | -0.08(-0.16%) |
Dec 27, 2023 | 50.40 | 50.49 | 50.37 | 50.48 | 4,189,845 | +0.21(+0.41%) |
Dec 26, 2023 | 50.30 | 50.33 | 50.27 | 50.28 | 3,625,078 | +0.03(+0.06%) |
Dec 22, 2023 | 50.33 | 50.33 | 50.24 | 50.25 | 3,134,394 | -0.02(-0.04%) |
Dec 21, 2023 | 50.32 | 50.33 | 50.21 | 50.27 | 5,564,518 | +0.05(+0.10%) |
Dec 20, 2023 | 50.16 | 50.28 | 50.13 | 50.22 | 5,644,394 | +0.09(+0.18%) |
Dec 19, 2023 | 50.08 | 50.14 | 50.08 | 50.13 | 5,127,248 | +0.05(+0.10%) |
Dec 18, 2023 | 50.19 | 50.19 | 50.02 | 50.08 | 5,668,521 | -0.06(-0.12%) |
Dec 15, 2023 | 50.22 | 50.23 | 50.08 | 50.14 | 4,746,339 | +0.00(+0.00%) |
Dec 14, 2023 | 50.00 | 50.18 | 50.00 | 50.14 | 7,043,374 | +0.32(+0.65%) |
Dec 13, 2023 | 49.54 | 49.83 | 49.49 | 49.82 | 7,770,098 | +0.28(+0.56%) |
Dec 12, 2023 | 49.50 | 49.57 | 49.47 | 49.54 | 4,827,658 | +0.05(+0.10%) |
Dec 11, 2023 | 49.48 | 49.53 | 49.43 | 49.49 | 3,021,670 | -0.05(-0.10%) |
Dec 08, 2023 | 49.49 | 49.54 | 49.41 | 49.54 | 5,837,090 | +0.00(+0.00%) |
Dec 07, 2023 | 49.50 | 49.64 | 49.47 | 49.54 | 13,706,072 | +0.03(+0.06%) |
Dec 06, 2023 | 49.50 | 49.58 | 49.44 | 49.51 | 4,443,774 | +0.05(+0.10%) |
Dec 05, 2023 | 49.41 | 49.56 | 49.39 | 49.46 | 4,604,695 | +0.12(+0.24%) |
Dec 04, 2023 | 49.31 | 49.36 | 49.21 | 49.34 | 5,511,142 | -0.04(-0.08%) |
Dec 01, 2023 | 49.09 | 49.42 | 49.08 | 49.38 | 5,078,777 | +0.26(+0.54%) |
Nov 30, 2023 | 49.10 | 49.15 | 48.96 | 49.12 | 7,667,829 | +0.01(+0.02%) |
Nov 29, 2023 | 48.96 | 49.13 | 48.96 | 49.11 | 8,239,767 | +0.35(+0.73%) |
Nov 28, 2023 | 48.62 | 48.77 | 48.62 | 48.76 | 10,174,480 | +0.14(+0.28%) |
Nov 27, 2023 | 48.56 | 48.65 | 48.48 | 48.62 | 12,373,102 | +0.12(+0.24%) |
Nov 24, 2023 | 48.54 | 48.54 | 48.44 | 48.50 | 1,987,911 | -0.07(-0.14%) |
Nov 22, 2023 | 48.50 | 48.58 | 48.45 | 48.57 | 4,312,312 | +0.10(+0.20%) |
Nov 21, 2023 | 48.41 | 48.48 | 48.36 | 48.47 | 5,603,867 | +0.13(+0.26%) |
Nov 20, 2023 | 48.25 | 48.37 | 48.25 | 48.34 | 6,661,956 | +0.11(+0.22%) |
Nov 17, 2023 | 48.19 | 48.24 | 48.13 | 48.24 | 5,170,607 | +0.08(+0.16%) |
Nov 16, 2023 | 48.14 | 48.22 | 48.13 | 48.16 | 6,741,819 | +0.14(+0.29%) |
Nov 15, 2023 | 48.07 | 48.07 | 47.93 | 48.02 | 12,988,545 | -0.07(-0.14%) |
Nov 14, 2023 | 48.08 | 48.23 | 48.03 | 48.09 | 11,995,867 | +0.37(+0.78%) |
Nov 13, 2023 | 47.67 | 47.73 | 47.63 | 47.72 | 21,049,394 | -0.01(-0.02%) |
Nov 10, 2023 | 47.78 | 47.80 | 47.67 | 47.73 | 5,087,299 | +0.12(+0.25%) |
Nov 09, 2023 | 47.77 | 47.79 | 47.58 | 47.61 | 7,196,394 | -0.18(-0.37%) |
Nov 08, 2023 | 47.70 | 47.84 | 47.63 | 47.78 | 10,328,284 | +0.18(+0.37%) |
Nov 07, 2023 | 47.48 | 47.68 | 47.48 | 47.61 | 10,206,514 | +0.26(+0.54%) |
Nov 06, 2023 | 47.42 | 47.45 | 47.18 | 47.35 | 16,149,105 | -0.10(-0.21%) |
Nov 03, 2023 | 47.50 | 47.65 | 47.42 | 47.45 | 12,788,822 | +0.30(+0.65%) |
Nov 02, 2023 | 46.93 | 47.21 | 46.93 | 47.15 | 14,850,950 | +0.47(+1.01%) |
Nov 01, 2023 | 46.55 | 46.69 | 46.52 | 46.67 | 10,386,045 | +0.21(+0.46%) |
Oct 31, 2023 | 46.45 | 46.50 | 46.41 | 46.46 | 12,184,184 | +0.05(+0.11%) |
Oct 30, 2023 | 46.50 | 46.55 | 46.19 | 46.41 | 18,375,780 | -0.12(-0.25%) |
Oct 27, 2023 | 46.49 | 46.55 | 46.46 | 46.53 | 14,855,437 | +0.03(+0.06%) |
Oct 26, 2023 | 46.48 | 46.57 | 46.41 | 46.50 | 14,336,187 | +0.10(+0.21%) |
Oct 25, 2023 | 46.46 | 46.48 | 46.37 | 46.40 | 12,779,689 | -0.16(-0.34%) |
Oct 24, 2023 | 46.55 | 46.56 | 46.44 | 46.56 | 9,889,696 | +0.06(+0.13%) |
Oct 23, 2023 | 46.44 | 46.61 | 46.36 | 46.50 | 13,785,086 | +0.03(+0.06%) |
Oct 20, 2023 | 46.43 | 46.51 | 46.42 | 46.47 | 7,917,434 | +0.05(+0.11%) |
Oct 19, 2023 | 46.55 | 46.59 | 46.33 | 46.42 | 16,096,136 | -0.22(-0.46%) |
Oct 18, 2023 | 46.69 | 46.72 | 46.62 | 46.64 | 7,381,736 | -0.13(-0.27%) |
Oct 17, 2023 | 46.77 | 46.88 | 46.67 | 46.76 | 6,316,642 | -0.22(-0.46%) |
Oct 16, 2023 | 47.11 | 47.13 | 46.92 | 46.98 | 7,477,140 | -0.21(-0.44%) |
Oct 13, 2023 | 47.28 | 47.35 | 47.16 | 47.18 | 6,179,312 | +0.06(+0.12%) |
Oct 12, 2023 | 47.30 | 47.35 | 47.10 | 47.13 | 12,514,879 | -0.11(-0.23%) |
Oct 11, 2023 | 47.17 | 47.26 | 47.13 | 47.23 | 11,399,052 | +0.34(+0.73%) |
Oct 10, 2023 | 46.80 | 47.01 | 46.77 | 46.89 | 17,091,466 | +0.05(+0.10%) |
Oct 09, 2023 | 46.61 | 46.88 | 46.61 | 46.84 | 7,762,180 | +0.28(+0.61%) |
Oct 06, 2023 | 46.52 | 46.64 | 46.44 | 46.56 | 10,702,349 | -0.19(-0.40%) |
Oct 05, 2023 | 46.78 | 46.80 | 46.70 | 46.74 | 10,540,196 | -0.02(-0.04%) |
Oct 04, 2023 | 46.68 | 46.76 | 46.64 | 46.76 | 11,376,415 | +0.16(+0.34%) |
Oct 03, 2023 | 46.70 | 46.78 | 46.58 | 46.61 | 16,312,196 | -0.14(-0.29%) |
Oct 02, 2023 | 46.98 | 46.99 | 46.70 | 46.74 | 17,944,532 | -0.26(-0.55%) |
Sep 29, 2023 | 47.01 | 47.12 | 46.96 | 47.00 | 9,928,843 | +0.07(+0.15%) |
Sep 28, 2023 | 47.06 | 47.10 | 46.89 | 46.94 | 14,320,321 | -0.21(-0.44%) |
Sep 27, 2023 | 47.24 | 47.24 | 47.08 | 47.14 | 7,456,263 | -0.09(-0.19%) |
Sep 26, 2023 | 47.24 | 47.25 | 47.14 | 47.23 | 20,140,528 | -0.04(-0.08%) |
Sep 25, 2023 | 47.40 | 47.31 | 47.25 | 47.27 | 8,398,229 | -0.34(-0.72%) |
Sep 22, 2023 | 47.55 | 47.62 | 47.51 | 47.61 | 4,633,541 | +0.10(+0.21%) |
Sep 21, 2023 | 47.78 | 47.79 | 47.51 | 47.51 | 11,255,453 | -0.39(-0.82%) |
Sep 20, 2023 | 47.92 | 48.03 | 47.90 | 47.90 | 3,720,038 | -0.04(-0.08%) |
Sep 19, 2023 | 47.89 | 47.97 | 47.89 | 47.94 | 5,031,228 | +0.00(+0.00%) |
Sep 18, 2023 | 47.95 | 48.01 | 47.94 | 47.94 | 3,835,805 | +0.01(+0.02%) |
Sep 15, 2023 | 47.96 | 47.99 | 47.91 | 47.93 | 3,595,580 | -0.08(-0.16%) |
Sep 14, 2023 | 47.99 | 48.04 | 47.94 | 48.01 | 3,972,954 | -0.04(-0.08%) |
Sep 13, 2023 | 48.05 | 48.08 | 48.01 | 48.05 | 2,629,892 | +0.03(+0.06%) |
Sep 12, 2023 | 48.04 | 48.05 | 47.94 | 48.02 | 6,227,462 | -0.04(-0.08%) |
Sep 11, 2023 | 48.05 | 48.06 | 47.98 | 48.06 | 5,187,032 | +0.02(+0.04%) |
Sep 08, 2023 | 48.04 | 48.11 | 47.96 | 48.04 | 5,900,376 | +0.04(+0.08%) |
Sep 07, 2023 | 48.15 | 48.15 | 47.96 | 48.00 | 5,715,196 | -0.17(-0.34%) |
Sep 06, 2023 | 48.14 | 48.17 | 48.03 | 48.17 | 5,802,638 | +0.10(+0.20%) |
Sep 05, 2023 | 48.16 | 48.16 | 48.05 | 48.07 | 7,234,094 | -0.14(-0.28%) |
Sep 01, 2023 | 48.26 | 48.28 | 48.07 | 48.21 | 5,958,922 | -0.03(-0.06%) |
Aug 31, 2023 | 48.13 | 48.24 | 48.13 | 48.24 | 2,960,240 | +0.12(+0.24%) |
Aug 30, 2023 | 48.15 | 48.20 | 48.12 | 48.12 | 2,097,993 | -0.05(-0.10%) |
Aug 29, 2023 | 47.98 | 48.22 | 47.98 | 48.17 | 3,018,498 | +0.13(+0.26%) |
Aug 28, 2023 | 48.04 | 48.06 | 47.91 | 48.04 | 4,501,179 | +0.01(+0.02%) |
Aug 25, 2023 | 47.99 | 48.05 | 47.87 | 48.03 | 3,910,067 | -0.01(-0.02%) |
Aug 24, 2023 | 48.02 | 48.10 | 47.98 | 48.04 | 4,015,593 | -0.07(-0.14%) |
Aug 23, 2023 | 48.04 | 48.12 | 47.96 | 48.11 | 3,169,400 | +0.18(+0.37%) |
Aug 22, 2023 | 48.00 | 48.03 | 47.92 | 47.93 | 4,652,805 | -0.11(-0.22%) |
Aug 21, 2023 | 48.00 | 48.07 | 47.92 | 48.04 | 6,228,713 | -0.09(-0.18%) |
Aug 18, 2023 | 48.21 | 48.24 | 48.12 | 48.13 | 3,278,170 | -0.11(-0.22%) |
Aug 17, 2023 | 48.37 | 48.39 | 48.23 | 48.24 | 2,930,829 | -0.15(-0.30%) |
Aug 16, 2023 | 48.45 | 48.47 | 48.36 | 48.38 | 2,428,340 | -0.07(-0.14%) |
Aug 15, 2023 | 48.44 | 48.48 | 48.41 | 48.45 | 3,254,772 | -0.07(-0.14%) |
Aug 14, 2023 | 48.42 | 48.55 | 48.33 | 48.52 | 3,660,133 | +0.10(+0.20%) |
Aug 11, 2023 | 48.35 | 48.45 | 48.28 | 48.42 | 2,968,126 | -0.05(-0.10%) |
Aug 10, 2023 | 48.54 | 48.59 | 48.41 | 48.47 | 2,966,286 | -0.02(-0.04%) |
Aug 09, 2023 | 48.45 | 48.54 | 48.42 | 48.49 | 3,210,396 | +0.08(+0.16%) |
Aug 08, 2023 | 48.32 | 48.45 | 48.32 | 48.41 | 3,055,477 | +0.14(+0.28%) |
Aug 07, 2023 | 48.30 | 48.35 | 48.27 | 48.28 | 2,807,324 | -0.14(-0.28%) |
Aug 04, 2023 | 48.31 | 48.41 | 48.25 | 48.41 | 4,645,890 | +0.17(+0.34%) |
Aug 03, 2023 | 48.27 | 48.33 | 48.20 | 48.25 | 5,137,087 | -0.31(-0.64%) |
Aug 02, 2023 | 48.67 | 48.70 | 48.48 | 48.56 | 3,666,693 | -0.17(-0.34%) |
Aug 01, 2023 | 48.69 | 48.72 | 48.66 | 48.72 | 3,062,222 | -0.04(-0.09%) |
Jul 31, 2023 | 48.82 | 48.86 | 48.76 | 48.77 | 2,242,771 | -0.04(-0.08%) |
Jul 28, 2023 | 48.88 | 48.90 | 48.76 | 48.80 | 2,671,734 | -0.10(-0.20%) |
Jul 27, 2023 | 48.99 | 49.07 | 48.82 | 48.90 | 3,293,171 | -0.20(-0.42%) |
Jul 26, 2023 | 49.03 | 49.12 | 49.00 | 49.11 | 3,121,073 | +0.07(+0.14%) |
Jul 25, 2023 | 49.01 | 49.07 | 48.98 | 49.04 | 2,716,403 | -0.03(-0.06%) |
Jul 24, 2023 | 49.14 | 49.15 | 49.06 | 49.07 | 1,918,017 | +0.00(+0.00%) |
Jul 21, 2023 | 49.09 | 49.09 | 49.03 | 49.07 | 1,797,523 | +0.04(+0.08%) |
Jul 20, 2023 | 49.10 | 49.10 | 48.91 | 49.03 | 3,041,671 | -0.09(-0.18%) |
Jul 19, 2023 | 49.07 | 49.12 | 49.05 | 49.12 | 3,235,314 | +0.12(+0.24%) |
Jul 18, 2023 | 48.93 | 49.01 | 48.93 | 49.00 | 2,859,619 | +0.11(+0.22%) |
Jul 17, 2023 | 48.84 | 48.89 | 48.81 | 48.89 | 2,153,665 | +0.10(+0.20%) |
Jul 14, 2023 | 48.84 | 48.86 | 48.79 | 48.79 | 2,193,110 | -0.11(-0.22%) |
Jul 13, 2023 | 48.81 | 48.90 | 48.79 | 48.90 | 3,160,268 | +0.15(+0.30%) |
Jul 12, 2023 | 48.75 | 48.79 | 48.72 | 48.76 | 4,202,897 | +0.12(+0.24%) |
Jul 11, 2023 | 48.56 | 48.65 | 48.56 | 48.64 | 2,527,147 | +0.09(+0.18%) |
Jul 10, 2023 | 48.52 | 48.58 | 48.52 | 48.55 | 2,775,405 | -0.01(-0.02%) |
Jul 07, 2023 | 48.57 | 48.59 | 48.52 | 48.56 | 4,273,652 | +0.04(+0.08%) |
Jul 06, 2023 | 48.63 | 48.67 | 48.46 | 48.52 | 3,562,359 | -0.20(-0.42%) |
Jul 05, 2023 | 48.76 | 48.77 | 48.69 | 48.73 | 2,504,229 | -0.01(-0.02%) |
Jul 03, 2023 | 48.76 | 48.80 | 48.70 | 48.74 | 1,365,685 | +0.01(+0.01%) |
Jun 30, 2023 | 48.71 | 48.74 | 48.66 | 48.73 | 1,862,948 | +0.08(+0.16%) |
Jun 29, 2023 | 48.80 | 48.81 | 48.61 | 48.65 | 3,430,506 | -0.19(-0.40%) |
Jun 28, 2023 | 48.82 | 48.88 | 48.78 | 48.85 | 2,257,452 | +0.06(+0.12%) |
Jun 27, 2023 | 48.79 | 48.83 | 48.75 | 48.79 | 2,464,657 | -0.01(-0.02%) |
Jun 26, 2023 | 48.78 | 48.80 | 48.74 | 48.80 | 2,171,139 | +0.05(+0.10%) |
Jun 23, 2023 | 48.82 | 48.85 | 48.73 | 48.75 | 2,466,507 | +0.06(+0.12%) |
Jun 22, 2023 | 48.69 | 48.71 | 48.64 | 48.69 | 2,142,482 | -0.08(-0.16%) |
Jun 21, 2023 | 48.68 | 48.77 | 48.64 | 48.77 | 2,702,769 | +0.06(+0.12%) |
Jun 20, 2023 | 48.63 | 48.77 | 48.63 | 48.71 | 2,244,208 | +0.04(+0.08%) |
Jun 16, 2023 | 48.65 | 48.69 | 48.60 | 48.67 | 2,538,571 | -0.04(-0.08%) |
Jun 15, 2023 | 48.69 | 48.72 | 48.61 | 48.71 | 3,022,485 | -0.04(-0.09%) |
May 08, 2023 | 48.76 | 48.79 | 48.72 | 48.75 | 3,662,924 | -0.10(-0.20%) |
May 05, 2023 | 48.81 | 48.87 | 48.76 | 48.85 | 1,868,615 | +0.02(+0.04%) |
May 04, 2023 | 48.79 | 48.88 | 48.74 | 48.83 | 3,140,763 | +0.05(+0.10%) |
May 03, 2023 | 48.74 | 48.82 | 48.72 | 48.78 | 2,717,461 | +0.08(+0.16%) |
May 02, 2023 | 48.55 | 48.72 | 48.52 | 48.71 | 2,533,784 | +0.24(+0.50%) |
May 01, 2023 | 48.62 | 48.64 | 48.46 | 48.46 | 3,683,677 | -0.22(-0.45%) |
Apr 28, 2023 | 48.64 | 48.70 | 48.62 | 48.68 | 2,047,753 | +0.16(+0.34%) |
Apr 27, 2023 | 48.61 | 48.62 | 48.51 | 48.52 | 1,966,194 | -0.10(-0.20%) |
Apr 26, 2023 | 48.75 | 48.78 | 48.60 | 48.61 | 2,625,340 | -0.14(-0.30%) |
Apr 25, 2023 | 48.74 | 48.83 | 48.70 | 48.76 | 2,976,649 | +0.14(+0.28%) |
Apr 24, 2023 | 48.59 | 48.65 | 48.56 | 48.62 | 2,316,091 | +0.11(+0.22%) |
Apr 21, 2023 | 48.58 | 48.62 | 48.49 | 48.52 | 2,618,014 | -0.04(-0.08%) |
Apr 20, 2023 | 48.50 | 48.61 | 48.48 | 48.56 | 3,243,274 | +0.06(+0.12%) |
Apr 19, 2023 | 48.42 | 48.53 | 48.40 | 48.50 | 4,812,520 | -0.10(-0.20%) |
Apr 18, 2023 | 48.71 | 48.75 | 48.56 | 48.59 | 2,771,482 | -0.39(-0.79%) |
Apr 17, 2023 | 49.08 | 49.12 | 48.93 | 48.98 | 4,704,153 | -0.09(-0.18%) |
Apr 14, 2023 | 49.22 | 49.25 | 49.07 | 49.07 | 3,507,089 | -0.17(-0.35%) |
Apr 13, 2023 | 49.30 | 49.34 | 49.21 | 49.24 | 2,106,387 | -0.08(-0.16%) |
Apr 12, 2023 | 49.30 | 49.33 | 49.22 | 49.32 | 2,355,170 | +0.14(+0.27%) |
Apr 11, 2023 | 49.12 | 49.19 | 49.11 | 49.18 | 2,810,570 | +0.09(+0.18%) |
Apr 10, 2023 | 49.13 | 49.14 | 49.04 | 49.10 | 4,061,641 | -0.06(-0.12%) |
Apr 06, 2023 | 49.16 | 49.18 | 49.09 | 49.15 | 1,955,578 | +0.01(+0.02%) |
Apr 05, 2023 | 49.11 | 49.19 | 49.10 | 49.14 | 2,078,548 | +0.14(+0.28%) |
Apr 04, 2023 | 48.81 | 49.02 | 48.79 | 49.01 | 2,714,056 | +0.15(+0.32%) |