Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2023 | 49.27 | 49.27 | 49.26 | 49.26 | 787,660 | -0.01(-0.02%) |
Dec 30, 2022 | 49.25 | 49.27 | 49.24 | 49.27 | 557,148 | +0.01(+0.02%) |
Dec 29, 2022 | 49.24 | 49.27 | 49.24 | 49.26 | 393,950 | +0.01(+0.02%) |
Dec 28, 2022 | 49.22 | 49.25 | 49.22 | 49.25 | 435,900 | +0.03(+0.06%) |
Dec 27, 2022 | 49.23 | 49.23 | 49.21 | 49.22 | 2,420,031 | -0.01(-0.01%) |
Dec 23, 2022 | 49.22 | 49.25 | 49.21 | 49.23 | 415,087 | +0.02(+0.03%) |
Dec 22, 2022 | 49.20 | 49.22 | 49.19 | 49.21 | 633,181 | +0.00(+0.00%) |
Dec 21, 2022 | 49.19 | 49.21 | 49.18 | 49.21 | 802,455 | +0.02(+0.04%) |
Dec 20, 2022 | 49.16 | 49.19 | 49.16 | 49.19 | 451,841 | +0.02(+0.04%) |
Dec 19, 2022 | 49.16 | 49.18 | 49.16 | 49.17 | 616,015 | +0.01(+0.02%) |
Dec 16, 2022 | 49.14 | 49.18 | 49.14 | 49.16 | 1,093,333 | +0.03(+0.06%) |
Dec 15, 2022 | 49.14 | 49.15 | 49.13 | 49.13 | 1,126,563 | -0.17(-0.34%) |
Dec 14, 2022 | 49.29 | 49.31 | 49.28 | 49.30 | 1,353,457 | +0.02(+0.05%) |
Dec 13, 2022 | 49.27 | 49.29 | 49.27 | 49.27 | 1,013,617 | +0.02(+0.05%) |
Dec 12, 2022 | 49.27 | 49.27 | 49.24 | 49.25 | 1,372,224 | +0.00(+0.00%) |
Dec 09, 2022 | 49.24 | 49.26 | 49.24 | 49.25 | 325,354 | +0.00(+0.00%) |
Dec 08, 2022 | 49.24 | 49.25 | 49.23 | 49.25 | 458,219 | +0.01(+0.02%) |
Dec 07, 2022 | 49.21 | 49.25 | 49.21 | 49.24 | 1,376,907 | +0.04(+0.07%) |
Dec 06, 2022 | 49.22 | 49.22 | 49.20 | 49.20 | 1,278,503 | +0.02(+0.03%) |
Dec 05, 2022 | 49.19 | 49.21 | 49.19 | 49.19 | 1,462,115 | -0.02(-0.04%) |
Dec 02, 2022 | 49.19 | 49.21 | 49.18 | 49.21 | 479,152 | +0.04(+0.08%) |
Dec 01, 2022 | 49.13 | 49.17 | 49.13 | 49.17 | 484,276 | -0.11(-0.22%) |
Nov 30, 2022 | 49.26 | 49.29 | 49.26 | 49.28 | 484,290 | +0.01(+0.02%) |
Nov 29, 2022 | 49.25 | 49.27 | 49.25 | 49.27 | 648,931 | +0.03(+0.06%) |
Nov 28, 2022 | 49.24 | 49.25 | 49.24 | 49.24 | 380,594 | +0.01(+0.02%) |
Nov 25, 2022 | 49.24 | 49.24 | 49.23 | 49.23 | 138,928 | +0.00(+0.00%) |
Nov 23, 2022 | 49.20 | 49.23 | 49.19 | 49.23 | 522,882 | +0.03(+0.07%) |
Nov 22, 2022 | 49.22 | 49.22 | 49.19 | 49.20 | 587,921 | +0.02(+0.05%) |
Nov 21, 2022 | 49.18 | 49.19 | 49.17 | 49.17 | 612,511 | -0.00(-0.01%) |
Nov 18, 2022 | 49.17 | 49.18 | 49.16 | 49.17 | 376,344 | +0.02(+0.03%) |
Nov 17, 2022 | 49.16 | 49.18 | 49.15 | 49.16 | 621,377 | +0.00(+0.00%) |
Nov 16, 2022 | 49.16 | 49.17 | 49.15 | 49.16 | 1,142,534 | +0.02(+0.04%) |
Nov 15, 2022 | 49.15 | 49.16 | 49.13 | 49.14 | 1,147,646 | +0.03(+0.06%) |
Nov 14, 2022 | 49.12 | 49.13 | 49.11 | 49.11 | 1,920,857 | -0.02(-0.04%) |
Nov 11, 2022 | 49.12 | 49.13 | 49.12 | 49.13 | 831,093 | +0.00(+0.00%) |
Nov 10, 2022 | 49.12 | 49.14 | 49.11 | 49.13 | 1,493,994 | +0.06(+0.12%) |
Nov 09, 2022 | 49.05 | 49.08 | 49.05 | 49.07 | 3,293,911 | +0.01(+0.02%) |
Nov 08, 2022 | 49.06 | 49.07 | 49.04 | 49.06 | 974,960 | +0.03(+0.06%) |
Nov 07, 2022 | 49.04 | 49.05 | 49.03 | 49.03 | 403,124 | -0.00(-0.01%) |
Nov 04, 2022 | 49.00 | 49.04 | 49.00 | 49.03 | 756,097 | +0.01(+0.03%) |
Nov 03, 2022 | 49.00 | 49.03 | 49.00 | 49.02 | 608,537 | -0.00(-0.01%) |
Nov 02, 2022 | 49.01 | 49.06 | 49.01 | 49.02 | 807,423 | +0.02(+0.03%) |
Nov 01, 2022 | 49.03 | 49.03 | 48.99 | 49.01 | 604,739 | -0.13(-0.26%) |
Oct 31, 2022 | 49.14 | 49.17 | 49.13 | 49.14 | 594,570 | +0.01(+0.02%) |
Oct 28, 2022 | 49.13 | 49.16 | 49.13 | 49.13 | 1,190,908 | -0.02(-0.04%) |
Oct 27, 2022 | 49.15 | 49.17 | 49.14 | 49.15 | 1,462,965 | +0.01(+0.02%) |
Oct 26, 2022 | 49.14 | 49.16 | 49.14 | 49.14 | 673,753 | -0.01(-0.02%) |
Oct 25, 2022 | 49.15 | 49.16 | 49.14 | 49.15 | 476,482 | +0.02(+0.03%) |
Oct 24, 2022 | 49.14 | 49.14 | 49.12 | 49.13 | 503,691 | -0.01(-0.01%) |
Oct 21, 2022 | 49.10 | 49.14 | 49.10 | 49.14 | 569,283 | +0.05(+0.10%) |
Oct 20, 2022 | 49.12 | 49.12 | 49.09 | 49.09 | 447,479 | -0.01(-0.02%) |
Oct 19, 2022 | 49.12 | 49.13 | 49.10 | 49.10 | 743,882 | -0.02(-0.04%) |
Oct 18, 2022 | 49.11 | 49.13 | 49.11 | 49.12 | 574,010 | +0.02(+0.04%) |
Oct 17, 2022 | 49.10 | 49.12 | 49.10 | 49.10 | 368,098 | +0.00(+0.00%) |
Oct 14, 2022 | 49.11 | 49.13 | 49.10 | 49.10 | 280,575 | -0.02(-0.05%) |
Oct 13, 2022 | 49.11 | 49.15 | 49.11 | 49.12 | 1,342,962 | -0.02(-0.03%) |
Oct 12, 2022 | 49.15 | 49.16 | 49.13 | 49.14 | 596,061 | -0.02(-0.03%) |
Oct 11, 2022 | 49.15 | 49.17 | 49.15 | 49.16 | 452,948 | +0.02(+0.03%) |
Oct 10, 2022 | 49.13 | 49.15 | 49.13 | 49.14 | 258,247 | +0.00(+0.00%) |
Oct 07, 2022 | 49.14 | 49.15 | 49.13 | 49.14 | 696,818 | -0.01(-0.01%) |
Oct 06, 2022 | 49.14 | 49.15 | 49.13 | 49.15 | 294,572 | +0.00(+0.00%) |
Oct 05, 2022 | 49.13 | 49.15 | 49.13 | 49.15 | 393,590 | -0.00(-0.01%) |
Oct 04, 2022 | 49.15 | 49.16 | 49.14 | 49.15 | 752,892 | +0.02(+0.04%) |
Oct 03, 2022 | 49.18 | 49.18 | 49.13 | 49.13 | 884,950 | -0.13(-0.26%) |
Sep 30, 2022 | 49.24 | 49.26 | 49.23 | 49.26 | 509,286 | +0.03(+0.06%) |
Sep 29, 2022 | 49.25 | 49.26 | 49.23 | 49.23 | 1,229,830 | -0.03(-0.06%) |
Sep 28, 2022 | 49.25 | 49.29 | 49.25 | 49.26 | 765,395 | +0.02(+0.04%) |
Sep 27, 2022 | 49.27 | 49.28 | 49.24 | 49.24 | 1,388,655 | -0.02(-0.05%) |
Sep 26, 2022 | 49.25 | 49.29 | 49.25 | 49.27 | 1,163,310 | -0.01(-0.01%) |
Sep 23, 2022 | 49.27 | 49.29 | 49.26 | 49.27 | 991,714 | -0.00(-0.01%) |
Sep 22, 2022 | 49.29 | 49.29 | 49.27 | 49.27 | 727,858 | -0.01(-0.01%) |
Sep 21, 2022 | 49.28 | 49.30 | 49.27 | 49.28 | 857,490 | +0.00(+0.00%) |
Sep 20, 2022 | 49.29 | 49.30 | 49.28 | 49.28 | 533,998 | -0.02(-0.04%) |
Sep 19, 2022 | 49.29 | 49.31 | 49.29 | 49.30 | 519,232 | +0.00(+0.00%) |
Sep 16, 2022 | 49.28 | 49.30 | 49.28 | 49.30 | 536,215 | +0.01(+0.02%) |
Sep 15, 2022 | 49.31 | 49.31 | 49.28 | 49.29 | 369,489 | +0.00(+0.00%) |
Sep 14, 2022 | 49.29 | 49.31 | 49.29 | 49.29 | 654,034 | -0.02(-0.03%) |
Sep 13, 2022 | 49.30 | 49.32 | 49.29 | 49.30 | 633,681 | -0.02(-0.04%) |
Sep 12, 2022 | 49.31 | 49.33 | 49.31 | 49.33 | 490,659 | +0.01(+0.01%) |
Sep 09, 2022 | 49.32 | 49.33 | 49.31 | 49.32 | 317,793 | +0.02(+0.04%) |
Sep 08, 2022 | 49.31 | 49.33 | 49.30 | 49.30 | 271,072 | -0.03(-0.06%) |
Sep 07, 2022 | 49.30 | 49.34 | 49.30 | 49.33 | 423,752 | +0.03(+0.06%) |
Sep 06, 2022 | 49.29 | 49.31 | 49.29 | 49.30 | 267,790 | +0.00(+0.00%) |
Sep 02, 2022 | 49.30 | 49.32 | 49.29 | 49.30 | 270,523 | +0.03(+0.06%) |
Sep 01, 2022 | 49.29 | 49.29 | 49.27 | 49.27 | 277,510 | -0.09(-0.18%) |
Aug 31, 2022 | 49.36 | 49.38 | 49.36 | 49.36 | 480,740 | -0.02(-0.04%) |
Aug 30, 2022 | 49.36 | 49.38 | 49.36 | 49.38 | 638,561 | +0.02(+0.04%) |
Aug 29, 2022 | 49.36 | 49.37 | 49.36 | 49.36 | 305,319 | -0.01(-0.02%) |
Aug 26, 2022 | 49.35 | 49.37 | 49.35 | 49.37 | 522,224 | +0.02(+0.04%) |
Aug 25, 2022 | 49.35 | 49.36 | 49.35 | 49.35 | 339,748 | -0.00(-0.01%) |
Aug 24, 2022 | 49.35 | 49.36 | 49.35 | 49.35 | 447,396 | -0.01(-0.01%) |
Aug 23, 2022 | 49.36 | 49.38 | 49.35 | 49.36 | 645,861 | +0.01(+0.02%) |
Aug 22, 2022 | 49.35 | 49.36 | 49.34 | 49.35 | 377,755 | +0.00(+0.00%) |
Aug 19, 2022 | 49.33 | 49.36 | 49.33 | 49.35 | 432,926 | -0.00(-0.01%) |
Aug 18, 2022 | 49.33 | 49.36 | 49.33 | 49.35 | 519,640 | +0.02(+0.05%) |
Aug 17, 2022 | 49.30 | 49.33 | 49.30 | 49.33 | 561,841 | +0.02(+0.04%) |
Aug 16, 2022 | 49.31 | 49.32 | 49.30 | 49.31 | 516,745 | +0.00(+0.00%) |
Aug 15, 2022 | 49.32 | 49.32 | 49.30 | 49.31 | 497,467 | +0.02(+0.04%) |
Aug 12, 2022 | 49.29 | 49.30 | 49.28 | 49.29 | 495,567 | +0.03(+0.06%) |
Aug 11, 2022 | 49.27 | 49.30 | 49.26 | 49.26 | 748,242 | -0.02(-0.04%) |
Aug 10, 2022 | 49.29 | 49.30 | 49.27 | 49.28 | 1,214,354 | +0.02(+0.04%) |
Aug 09, 2022 | 49.27 | 49.27 | 49.25 | 49.26 | 2,002,903 | -0.02(-0.04%) |
Aug 08, 2022 | 49.23 | 49.28 | 49.23 | 49.28 | 1,940,679 | +0.04(+0.07%) |
Aug 05, 2022 | 49.24 | 49.25 | 49.24 | 49.24 | 912,746 | -0.03(-0.05%) |
Aug 04, 2022 | 49.26 | 49.27 | 49.25 | 49.27 | 482,981 | +0.04(+0.07%) |
Aug 03, 2022 | 49.24 | 49.26 | 49.23 | 49.23 | 1,201,881 | -0.01(-0.01%) |
Aug 02, 2022 | 49.26 | 49.28 | 49.24 | 49.24 | 593,688 | -0.02(-0.04%) |
Aug 01, 2022 | 49.26 | 49.28 | 49.25 | 49.26 | 393,508 | -0.08(-0.16%) |
Jul 29, 2022 | 49.33 | 49.36 | 49.32 | 49.34 | 862,355 | +0.00(+0.00%) |
Jul 28, 2022 | 49.30 | 49.41 | 49.30 | 49.34 | 3,503,155 | +0.06(+0.12%) |
Jul 27, 2022 | 49.26 | 49.30 | 49.26 | 49.28 | 407,681 | +0.01(+0.02%) |
Jul 26, 2022 | 49.26 | 49.29 | 49.26 | 49.27 | 706,511 | +0.00(+0.00%) |
Jul 25, 2022 | 49.26 | 49.28 | 49.26 | 49.27 | 630,606 | +0.01(+0.02%) |
Jul 22, 2022 | 49.24 | 49.29 | 49.24 | 49.26 | 303,621 | +0.02(+0.05%) |
Jul 21, 2022 | 49.21 | 49.24 | 49.21 | 49.23 | 514,181 | +0.02(+0.05%) |
Jul 20, 2022 | 49.20 | 49.21 | 49.20 | 49.21 | 1,337,322 | +0.02(+0.04%) |
Jul 19, 2022 | 49.20 | 49.21 | 49.18 | 49.19 | 931,561 | +0.00(+0.00%) |
Jul 18, 2022 | 49.20 | 49.21 | 49.18 | 49.19 | 1,458,522 | -0.03(-0.06%) |
Jul 15, 2022 | 49.19 | 49.22 | 49.19 | 49.22 | 391,500 | +0.01(+0.02%) |
Jul 14, 2022 | 49.18 | 49.21 | 49.17 | 49.21 | 702,970 | +0.01(+0.02%) |
Jul 13, 2022 | 49.19 | 49.22 | 49.19 | 49.20 | 662,677 | -0.02(-0.03%) |
Jul 12, 2022 | 49.22 | 49.23 | 49.21 | 49.22 | 504,123 | +0.01(+0.02%) |
Jul 11, 2022 | 49.19 | 49.21 | 49.19 | 49.20 | 515,437 | +0.02(+0.03%) |
Jul 08, 2022 | 49.20 | 49.20 | 49.18 | 49.19 | 498,430 | +0.00(+0.00%) |
Jul 07, 2022 | 49.20 | 49.21 | 49.19 | 49.19 | 819,348 | -0.03(-0.06%) |
Jul 06, 2022 | 49.24 | 49.24 | 49.22 | 49.22 | 464,561 | -0.02(-0.03%) |
Jul 05, 2022 | 49.24 | 49.25 | 49.22 | 49.23 | 576,879 | +0.01(+0.01%) |
Jul 01, 2022 | 49.24 | 49.25 | 49.22 | 49.23 | 995,213 | -0.03(-0.06%) |
Jun 30, 2022 | 49.27 | 49.28 | 49.26 | 49.26 | 496,616 | +0.01(+0.02%) |
Jun 29, 2022 | 49.23 | 49.26 | 49.23 | 49.25 | 481,865 | +0.02(+0.03%) |
Jun 28, 2022 | 49.23 | 49.26 | 49.23 | 49.23 | 643,122 | -0.01(-0.01%) |
Jun 27, 2022 | 49.26 | 49.26 | 49.24 | 49.24 | 376,940 | -0.01(-0.02%) |
Jun 24, 2022 | 49.24 | 49.27 | 49.24 | 49.25 | 630,219 | +0.00(+0.00%) |
Jun 23, 2022 | 49.24 | 49.28 | 49.24 | 49.25 | 341,573 | +0.02(+0.04%) |
Jun 22, 2022 | 49.25 | 49.25 | 49.23 | 49.23 | 325,936 | +0.00(+0.00%) |
Jun 21, 2022 | 49.22 | 49.25 | 49.22 | 49.23 | 489,299 | -0.02(-0.04%) |
Jun 17, 2022 | 49.26 | 49.27 | 49.24 | 49.25 | 638,007 | -0.04(-0.08%) |
Jun 16, 2022 | 49.24 | 49.29 | 49.23 | 49.29 | 952,903 | +0.04(+0.08%) |
Jun 15, 2022 | 49.22 | 49.25 | 49.21 | 49.25 | 626,877 | +0.03(+0.06%) |
Jun 14, 2022 | 49.27 | 49.28 | 49.22 | 49.22 | 668,866 | -0.06(-0.12%) |
Jun 13, 2022 | 49.31 | 49.33 | 49.26 | 49.28 | 1,093,916 | -0.10(-0.20%) |
Jun 10, 2022 | 49.39 | 49.39 | 49.37 | 49.38 | 388,767 | -0.02(-0.04%) |
Jun 09, 2022 | 49.41 | 49.42 | 49.40 | 49.40 | 407,903 | -0.03(-0.06%) |
Jun 08, 2022 | 49.42 | 49.43 | 49.41 | 49.43 | 499,230 | +0.02(+0.04%) |
Jun 07, 2022 | 49.42 | 49.43 | 49.41 | 49.41 | 443,420 | +0.00(+0.00%) |
Jun 06, 2022 | 49.43 | 49.43 | 49.40 | 49.41 | 251,593 | -0.01(-0.02%) |
Jun 03, 2022 | 49.40 | 49.42 | 49.40 | 49.42 | 239,502 | -0.01(-0.02%) |
Jun 02, 2022 | 49.39 | 49.43 | 49.39 | 49.43 | 456,718 | +0.04(+0.08%) |
Jun 01, 2022 | 49.40 | 49.42 | 49.39 | 49.39 | 647,179 | -0.06(-0.12%) |
May 31, 2022 | 49.47 | 49.48 | 49.45 | 49.45 | 1,067,816 | -0.01(-0.02%) |
May 27, 2022 | 49.45 | 49.47 | 49.45 | 49.46 | 1,409,925 | +0.03(+0.06%) |
May 26, 2022 | 49.48 | 49.48 | 49.43 | 49.43 | 2,575,950 | -0.01(-0.02%) |
May 25, 2022 | 49.44 | 49.46 | 49.44 | 49.44 | 1,329,808 | +0.01(+0.02%) |
May 24, 2022 | 49.45 | 49.45 | 49.43 | 49.43 | 1,476,801 | +0.00(+0.00%) |
May 23, 2022 | 49.42 | 49.44 | 49.42 | 49.43 | 263,898 | -0.02(-0.04%) |
May 20, 2022 | 49.41 | 49.45 | 49.41 | 49.45 | 580,884 | +0.02(+0.04%) |
May 19, 2022 | 49.37 | 49.43 | 49.37 | 49.43 | 603,208 | +0.04(+0.08%) |
May 18, 2022 | 49.42 | 49.43 | 49.39 | 49.39 | 1,107,790 | -0.04(-0.08%) |
May 17, 2022 | 49.41 | 49.44 | 49.41 | 49.43 | 642,139 | -0.02(-0.04%) |
May 16, 2022 | 49.43 | 49.45 | 49.43 | 49.45 | 591,335 | +0.00(+0.00%) |
May 13, 2022 | 49.44 | 49.45 | 49.44 | 49.45 | 574,747 | +0.00(+0.00%) |
May 12, 2022 | 49.51 | 49.51 | 49.44 | 49.45 | 746,728 | +0.00(+0.00%) |
May 11, 2022 | 49.44 | 49.45 | 49.42 | 49.45 | 623,545 | +0.00(+0.00%) |
May 10, 2022 | 49.45 | 49.47 | 49.45 | 49.45 | 840,439 | -0.03(-0.06%) |
May 09, 2022 | 49.49 | 49.49 | 49.46 | 49.48 | 3,316,642 | +0.03(+0.06%) |
May 06, 2022 | 49.42 | 49.48 | 49.42 | 49.45 | 854,977 | +0.00(+0.00%) |
May 05, 2022 | 49.46 | 49.47 | 49.43 | 49.45 | 3,619,563 | -0.02(-0.04%) |
May 04, 2022 | 49.44 | 49.48 | 49.42 | 49.47 | 1,669,067 | +0.01(+0.02%) |
May 03, 2022 | 49.43 | 49.46 | 49.43 | 49.46 | 1,820,723 | +0.03(+0.06%) |