Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.25 | 50.28 | 50.24 | 50.27 | 160,059 | +0.03(+0.06%) |
May 30, 2024 | 50.26 | 50.26 | 50.21 | 50.24 | 63,123 | +0.03(+0.06%) |
May 29, 2024 | 50.18 | 50.21 | 50.18 | 50.21 | 140,040 | +0.01(+0.02%) |
May 28, 2024 | 50.31 | 50.31 | 50.19 | 50.20 | 118,344 | -0.01(-0.02%) |
May 24, 2024 | 50.18 | 50.22 | 50.18 | 50.21 | 133,347 | +0.02(+0.04%) |
May 23, 2024 | 50.22 | 50.22 | 50.16 | 50.19 | 127,492 | -0.01(-0.02%) |
May 22, 2024 | 50.20 | 50.21 | 50.18 | 50.20 | 63,036 | -0.00(-0.01%) |
May 21, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 64,599 | -0.01(-0.03%) |
May 20, 2024 | 50.22 | 50.22 | 50.18 | 50.22 | 110,192 | +0.01(+0.02%) |
May 17, 2024 | 50.26 | 50.26 | 50.17 | 50.21 | 91,361 | +0.01(+0.02%) |
May 16, 2024 | 50.19 | 50.21 | 50.18 | 50.20 | 133,366 | +0.00(+0.00%) |
May 15, 2024 | 50.42 | 50.42 | 50.18 | 50.20 | 69,530 | +0.05(+0.10%) |
May 14, 2024 | 50.13 | 50.17 | 50.13 | 50.15 | 64,922 | +0.01(+0.03%) |
May 13, 2024 | 50.14 | 50.14 | 50.12 | 50.14 | 85,253 | +0.02(+0.05%) |
May 10, 2024 | 50.10 | 50.12 | 50.10 | 50.11 | 134,146 | -0.02(-0.05%) |
May 09, 2024 | 50.15 | 50.15 | 50.10 | 50.14 | 303,016 | +0.03(+0.06%) |
May 08, 2024 | 50.09 | 50.11 | 50.08 | 50.11 | 93,607 | +0.01(+0.03%) |
May 07, 2024 | 50.15 | 50.15 | 50.09 | 50.09 | 144,838 | -0.21(-0.42%) |
May 06, 2024 | 50.10 | 50.30 | 50.08 | 50.30 | 85,952 | +0.18(+0.36%) |
May 03, 2024 | 50.14 | 50.14 | 50.06 | 50.12 | 95,690 | +0.07(+0.14%) |
May 02, 2024 | 49.99 | 50.06 | 49.99 | 50.05 | 135,989 | +0.04(+0.09%) |
May 01, 2024 | 49.96 | 50.02 | 49.96 | 50.01 | 222,439 | +0.06(+0.13%) |
Apr 30, 2024 | 50.00 | 50.00 | 49.94 | 49.94 | 151,016 | -0.03(-0.07%) |
Apr 29, 2024 | 49.96 | 49.98 | 49.96 | 49.98 | 57,517 | +0.04(+0.08%) |
Apr 26, 2024 | 49.96 | 49.96 | 49.93 | 49.94 | 82,951 | -0.00(-0.01%) |
Apr 25, 2024 | 50.02 | 50.02 | 49.91 | 49.94 | 132,663 | -0.00(-0.01%) |
Apr 24, 2024 | 50.04 | 50.04 | 49.93 | 49.95 | 151,007 | +0.00(+0.01%) |
Apr 23, 2024 | 49.90 | 49.95 | 49.90 | 49.94 | 90,400 | +0.03(+0.06%) |
Apr 22, 2024 | 49.89 | 49.92 | 49.89 | 49.91 | 83,049 | -0.02(-0.04%) |
Apr 19, 2024 | 49.90 | 49.93 | 49.89 | 49.93 | 103,380 | +0.04(+0.08%) |
Apr 18, 2024 | 49.94 | 49.94 | 49.87 | 49.89 | 683,571 | -0.00(-0.01%) |
Apr 17, 2024 | 49.88 | 49.90 | 49.87 | 49.90 | 34,839 | +0.04(+0.09%) |
Apr 16, 2024 | 49.86 | 49.86 | 49.83 | 49.85 | 111,426 | -0.02(-0.05%) |
Apr 15, 2024 | 49.85 | 49.88 | 49.83 | 49.88 | 85,356 | -0.00(-0.01%) |
Apr 12, 2024 | 49.89 | 49.89 | 49.87 | 49.88 | 107,270 | +0.02(+0.04%) |
Apr 11, 2024 | 49.84 | 49.87 | 49.83 | 49.86 | 143,520 | +0.02(+0.04%) |
Apr 10, 2024 | 49.84 | 49.85 | 49.81 | 49.84 | 200,582 | -0.06(-0.12%) |
Apr 09, 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 147,272 | +0.02(+0.04%) |
Apr 08, 2024 | 49.88 | 49.88 | 49.85 | 49.88 | 85,659 | +0.01(+0.02%) |
Apr 05, 2024 | 49.84 | 49.91 | 49.84 | 49.87 | 182,795 | -0.09(-0.18%) |
Apr 04, 2024 | 49.91 | 49.96 | 49.86 | 49.96 | 122,283 | +0.09(+0.18%) |
Apr 03, 2024 | 49.85 | 49.88 | 49.84 | 49.87 | 167,859 | +0.01(+0.03%) |
Apr 02, 2024 | 49.86 | 49.86 | 49.83 | 49.86 | 102,031 | +0.02(+0.05%) |
Apr 01, 2024 | 49.86 | 49.86 | 49.81 | 49.83 | 209,488 | -0.02(-0.05%) |
Mar 28, 2024 | 49.90 | 49.90 | 49.85 | 49.86 | 77,195 | -0.01(-0.02%) |
Mar 27, 2024 | 49.82 | 49.88 | 49.82 | 49.87 | 51,195 | +0.02(+0.04%) |
Mar 26, 2024 | 49.93 | 49.93 | 49.80 | 49.85 | 292,990 | +0.02(+0.04%) |
Mar 25, 2024 | 49.81 | 49.83 | 49.80 | 49.83 | 62,150 | +0.01(+0.02%) |
Mar 22, 2024 | 49.83 | 49.83 | 49.81 | 49.82 | 68,561 | +0.01(+0.03%) |
Mar 21, 2024 | 49.78 | 49.81 | 49.77 | 49.80 | 240,449 | +0.02(+0.04%) |
Mar 20, 2024 | 49.76 | 49.79 | 49.75 | 49.78 | 37,332 | +0.04(+0.09%) |
Mar 19, 2024 | 49.75 | 49.77 | 49.73 | 49.74 | 98,687 | +0.01(+0.02%) |
Mar 18, 2024 | 49.71 | 49.74 | 49.70 | 49.73 | 136,493 | +0.02(+0.04%) |
Mar 15, 2024 | 49.72 | 49.74 | 49.71 | 49.71 | 110,690 | -0.01(-0.02%) |
Mar 14, 2024 | 49.75 | 49.75 | 49.71 | 49.72 | 85,814 | -0.02(-0.04%) |
Mar 13, 2024 | 49.78 | 49.78 | 49.71 | 49.74 | 143,094 | +0.01(+0.02%) |
Mar 12, 2024 | 49.76 | 49.76 | 49.72 | 49.73 | 88,617 | -0.01(-0.03%) |
Mar 11, 2024 | 49.75 | 49.75 | 49.72 | 49.74 | 81,165 | +0.01(+0.03%) |
Mar 08, 2024 | 49.75 | 49.75 | 49.72 | 49.73 | 108,868 | +0.01(+0.02%) |
Mar 07, 2024 | 49.72 | 49.72 | 49.69 | 49.72 | 236,810 | +0.02(+0.04%) |
Mar 06, 2024 | 49.68 | 49.70 | 49.68 | 49.70 | 101,623 | +0.02(+0.04%) |
Mar 05, 2024 | 49.72 | 49.72 | 49.66 | 49.68 | 305,902 | +0.02(+0.04%) |
Mar 04, 2024 | 49.66 | 49.67 | 49.64 | 49.66 | 70,771 | +0.00(+0.01%) |
Mar 01, 2024 | 49.64 | 49.66 | 49.61 | 49.66 | 59,397 | +0.01(+0.03%) |
Feb 29, 2024 | 49.62 | 49.64 | 49.60 | 49.64 | 163,209 | +0.02(+0.04%) |
Feb 28, 2024 | 49.65 | 49.65 | 49.59 | 49.62 | 40,236 | +0.02(+0.04%) |
Feb 27, 2024 | 49.58 | 49.62 | 49.56 | 49.60 | 186,198 | +0.02(+0.04%) |
Feb 26, 2024 | 49.58 | 49.60 | 49.56 | 49.58 | 71,347 | -0.05(-0.10%) |
Feb 23, 2024 | 49.69 | 49.69 | 49.55 | 49.63 | 86,200 | +0.06(+0.12%) |
Feb 22, 2024 | 49.56 | 49.58 | 49.54 | 49.57 | 119,867 | +0.01(+0.02%) |
Feb 21, 2024 | 49.59 | 49.59 | 49.54 | 49.56 | 232,735 | +0.00(+0.00%) |
Feb 20, 2024 | 49.52 | 49.57 | 49.52 | 49.56 | 193,957 | +0.03(+0.06%) |
Feb 16, 2024 | 49.51 | 49.54 | 49.51 | 49.53 | 105,365 | -0.03(-0.06%) |
Feb 15, 2024 | 49.52 | 49.56 | 49.52 | 49.56 | 80,802 | +0.01(+0.02%) |
Feb 14, 2024 | 49.53 | 49.55 | 49.52 | 49.55 | 144,602 | +0.04(+0.08%) |
Feb 13, 2024 | 49.53 | 49.53 | 49.48 | 49.51 | 238,854 | -0.08(-0.16%) |
Feb 12, 2024 | 49.64 | 49.64 | 49.51 | 49.59 | 226,659 | +0.06(+0.12%) |
Feb 09, 2024 | 49.53 | 49.53 | 49.50 | 49.53 | 221,477 | +0.00(+0.00%) |
Feb 08, 2024 | 49.67 | 49.67 | 49.51 | 49.53 | 163,371 | +0.03(+0.06%) |
Feb 07, 2024 | 49.71 | 49.71 | 49.49 | 49.50 | 840,449 | -0.07(-0.14%) |
Feb 06, 2024 | 49.70 | 49.70 | 49.49 | 49.57 | 235,909 | +0.09(+0.18%) |
Feb 05, 2024 | 49.49 | 49.49 | 49.47 | 49.48 | 51,947 | -0.01(-0.02%) |
Feb 02, 2024 | 49.58 | 49.58 | 49.47 | 49.49 | 225,477 | -0.02(-0.04%) |
Feb 01, 2024 | 49.54 | 49.54 | 49.47 | 49.51 | 139,954 | -0.19(-0.38%) |
Jan 31, 2024 | 49.67 | 49.70 | 49.45 | 49.70 | 206,835 | +0.24(+0.49%) |
Jan 30, 2024 | 49.47 | 49.47 | 49.43 | 49.46 | 131,637 | +0.00(+0.00%) |
Jan 29, 2024 | 49.44 | 49.46 | 49.43 | 49.46 | 260,607 | +0.03(+0.06%) |
Jan 26, 2024 | 49.49 | 49.49 | 49.42 | 49.43 | 68,419 | -0.01(-0.02%) |
Jan 25, 2024 | 49.46 | 49.46 | 49.40 | 49.44 | 224,411 | +0.04(+0.08%) |
Jan 24, 2024 | 49.43 | 49.43 | 49.39 | 49.40 | 312,876 | -0.01(-0.02%) |
Jan 23, 2024 | 49.35 | 49.41 | 49.35 | 49.41 | 257,381 | +0.05(+0.10%) |
Jan 22, 2024 | 49.39 | 49.39 | 49.35 | 49.36 | 91,701 | +0.00(+0.00%) |
Jan 19, 2024 | 49.34 | 49.37 | 49.34 | 49.36 | 205,079 | -0.02(-0.04%) |
Jan 18, 2024 | 49.37 | 49.38 | 49.35 | 49.38 | 244,661 | +0.02(+0.04%) |
Jan 17, 2024 | 49.30 | 49.36 | 49.30 | 49.36 | 310,786 | +0.04(+0.08%) |
Jan 16, 2024 | 49.37 | 49.37 | 49.31 | 49.32 | 323,692 | -0.07(-0.14%) |
Jan 12, 2024 | 49.30 | 49.39 | 49.30 | 49.39 | 110,639 | +0.06(+0.12%) |
Jan 11, 2024 | 49.31 | 49.33 | 49.28 | 49.33 | 99,740 | +0.04(+0.08%) |
Jan 10, 2024 | 49.43 | 49.43 | 49.26 | 49.29 | 264,475 | +0.03(+0.06%) |
Jan 09, 2024 | 49.23 | 49.27 | 49.23 | 49.26 | 104,451 | -0.01(-0.02%) |
Jan 08, 2024 | 49.23 | 49.32 | 49.23 | 49.27 | 328,569 | +0.03(+0.06%) |
Jan 05, 2024 | 49.27 | 49.27 | 49.22 | 49.24 | 1,146,219 | +0.00(+0.00%) |
Jan 04, 2024 | 49.43 | 49.43 | 49.22 | 49.24 | 68,936 | -0.00(-0.01%) |
Jan 03, 2024 | 49.23 | 49.24 | 49.20 | 49.24 | 81,421 | +0.03(+0.06%) |
Jan 02, 2024 | 49.22 | 49.22 | 49.19 | 49.21 | 89,768 | -0.02(-0.04%) |
Dec 29, 2023 | 49.21 | 49.23 | 49.20 | 49.23 | 92,111 | +0.00(+0.00%) |
Dec 28, 2023 | 49.22 | 49.23 | 49.19 | 49.23 | 145,253 | +0.05(+0.09%) |
Dec 27, 2023 | 49.26 | 49.26 | 49.16 | 49.18 | 123,017 | -0.01(-0.02%) |
Dec 26, 2023 | 49.14 | 49.19 | 49.14 | 49.19 | 62,624 | +0.04(+0.08%) |
Dec 22, 2023 | 49.14 | 49.17 | 49.13 | 49.16 | 81,346 | +0.02(+0.04%) |
Dec 21, 2023 | 49.16 | 49.16 | 49.12 | 49.14 | 375,557 | +0.04(+0.07%) |
Dec 20, 2023 | 49.34 | 49.34 | 49.10 | 49.10 | 67,375 | +0.01(+0.02%) |
Dec 19, 2023 | 49.13 | 49.13 | 49.08 | 49.09 | 67,740 | +0.02(+0.04%) |
Dec 18, 2023 | 49.08 | 49.10 | 49.06 | 49.07 | 61,515 | +0.03(+0.06%) |
Dec 15, 2023 | 49.01 | 49.08 | 49.01 | 49.04 | 100,696 | -0.02(-0.03%) |
Dec 14, 2023 | 49.10 | 49.10 | 49.06 | 49.06 | 183,741 | +0.04(+0.08%) |
Dec 13, 2023 | 48.92 | 49.03 | 48.92 | 49.02 | 72,739 | +0.10(+0.20%) |
Dec 12, 2023 | 48.91 | 48.95 | 48.91 | 48.92 | 112,693 | -0.05(-0.10%) |
Dec 11, 2023 | 48.90 | 48.97 | 48.90 | 48.97 | 195,304 | +0.04(+0.09%) |
Dec 08, 2023 | 48.94 | 48.95 | 48.90 | 48.93 | 81,559 | -0.02(-0.05%) |
Dec 07, 2023 | 49.01 | 49.01 | 48.93 | 48.95 | 65,672 | -0.08(-0.16%) |
Dec 06, 2023 | 48.95 | 49.03 | 48.90 | 49.03 | 210,336 | +0.12(+0.24%) |
Dec 05, 2023 | 48.89 | 48.94 | 48.89 | 48.91 | 116,533 | -0.01(-0.02%) |
Dec 04, 2023 | 48.91 | 48.92 | 48.90 | 48.92 | 114,058 | -0.01(-0.02%) |
Dec 01, 2023 | 48.95 | 48.95 | 48.87 | 48.93 | 128,631 | +0.09(+0.19%) |
Nov 30, 2023 | 48.87 | 48.87 | 48.83 | 48.84 | 157,969 | +0.02(+0.04%) |
Nov 29, 2023 | 48.85 | 48.86 | 48.82 | 48.82 | 105,566 | +0.02(+0.04%) |
Nov 28, 2023 | 48.79 | 48.80 | 48.74 | 48.80 | 54,746 | +0.06(+0.13%) |
Nov 27, 2023 | 48.71 | 48.76 | 48.71 | 48.74 | 38,380 | +0.02(+0.05%) |
Nov 24, 2023 | 48.75 | 48.75 | 48.71 | 48.71 | 7,334 | -0.01(-0.02%) |
Nov 22, 2023 | 48.77 | 48.77 | 48.64 | 48.72 | 46,164 | +0.04(+0.08%) |
Nov 21, 2023 | 48.77 | 48.77 | 48.68 | 48.68 | 112,231 | -0.01(-0.02%) |
Nov 20, 2023 | 48.64 | 48.71 | 48.64 | 48.69 | 69,522 | +0.02(+0.04%) |
Nov 17, 2023 | 48.70 | 48.70 | 48.67 | 48.67 | 288,191 | -0.03(-0.06%) |
Nov 16, 2023 | 48.71 | 48.71 | 48.68 | 48.70 | 291,122 | +0.07(+0.15%) |
Nov 15, 2023 | 48.61 | 48.67 | 48.61 | 48.63 | 160,410 | -0.02(-0.05%) |
Nov 14, 2023 | 48.59 | 48.65 | 48.59 | 48.65 | 66,058 | +0.10(+0.20%) |
Nov 13, 2023 | 48.57 | 48.57 | 48.55 | 48.56 | 105,918 | +0.00(+0.00%) |
Nov 10, 2023 | 48.66 | 48.66 | 48.54 | 48.56 | 99,012 | +0.01(+0.03%) |
Nov 09, 2023 | 48.66 | 48.66 | 48.54 | 48.54 | 52,098 | +0.01(+0.03%) |
Nov 08, 2023 | 48.74 | 48.74 | 48.53 | 48.53 | 127,932 | +0.00(+0.00%) |
Nov 07, 2023 | 48.59 | 48.59 | 48.52 | 48.53 | 229,815 | +0.01(+0.02%) |
Nov 06, 2023 | 48.49 | 48.55 | 48.49 | 48.52 | 70,959 | -0.03(-0.06%) |
Nov 03, 2023 | 48.56 | 48.57 | 48.54 | 48.55 | 68,560 | +0.05(+0.10%) |
Nov 02, 2023 | 48.49 | 48.52 | 48.47 | 48.50 | 51,456 | +0.03(+0.06%) |
Nov 01, 2023 | 48.45 | 48.52 | 48.42 | 48.47 | 62,671 | -0.01(-0.01%) |
Oct 31, 2023 | 48.45 | 48.50 | 48.43 | 48.48 | 91,696 | +0.02(+0.05%) |
Oct 30, 2023 | 48.42 | 48.50 | 48.42 | 48.45 | 165,862 | +0.02(+0.05%) |
Oct 27, 2023 | 48.44 | 48.45 | 48.42 | 48.43 | 150,941 | -0.02(-0.04%) |
Oct 26, 2023 | 48.41 | 48.47 | 48.40 | 48.45 | 172,665 | +0.08(+0.16%) |
Oct 25, 2023 | 48.37 | 48.45 | 48.35 | 48.37 | 174,335 | -0.01(-0.02%) |
Oct 24, 2023 | 48.37 | 48.39 | 48.36 | 48.38 | 62,163 | -0.01(-0.02%) |
Oct 23, 2023 | 48.41 | 48.41 | 48.36 | 48.39 | 33,722 | +0.00(+0.01%) |
Oct 20, 2023 | 48.35 | 48.66 | 48.32 | 48.38 | 354,116 | +0.05(+0.10%) |
Oct 19, 2023 | 48.33 | 48.34 | 48.30 | 48.34 | 18,012 | +0.01(+0.03%) |
Oct 18, 2023 | 48.33 | 48.33 | 48.30 | 48.32 | 33,124 | +0.01(+0.02%) |
Oct 17, 2023 | 48.42 | 48.42 | 48.31 | 48.31 | 20,387 | -0.01(-0.02%) |
Oct 16, 2023 | 48.33 | 48.36 | 48.32 | 48.32 | 34,273 | -0.02(-0.05%) |
Oct 13, 2023 | 48.36 | 48.37 | 48.33 | 48.35 | 113,095 | -0.00(-0.01%) |
Oct 12, 2023 | 48.31 | 48.36 | 48.31 | 48.35 | 55,524 | -0.00(-0.00%) |
Oct 11, 2023 | 48.33 | 48.36 | 48.33 | 48.35 | 85,893 | +0.00(+0.00%) |
Oct 10, 2023 | 48.32 | 48.37 | 48.32 | 48.35 | 31,543 | +0.01(+0.02%) |
Oct 09, 2023 | 48.36 | 48.36 | 48.31 | 48.34 | 35,738 | +0.05(+0.11%) |
Oct 06, 2023 | 48.34 | 48.34 | 48.25 | 48.29 | 112,361 | +0.05(+0.11%) |
Oct 05, 2023 | 48.29 | 48.32 | 48.23 | 48.23 | 194,009 | +0.06(+0.12%) |
Oct 04, 2023 | 48.35 | 48.35 | 48.18 | 48.18 | 109,764 | -0.07(-0.14%) |
Oct 03, 2023 | 48.26 | 48.27 | 48.23 | 48.25 | 58,075 | -0.01(-0.01%) |
Oct 02, 2023 | 48.29 | 48.33 | 48.24 | 48.25 | 35,509 | -0.00(-0.00%) |
Sep 29, 2023 | 48.27 | 48.29 | 48.23 | 48.25 | 39,551 | +0.00(+0.00%) |
Sep 28, 2023 | 48.24 | 48.26 | 48.23 | 48.25 | 25,504 | +0.04(+0.08%) |
Sep 27, 2023 | 48.28 | 48.28 | 48.20 | 48.22 | 24,790 | -0.02(-0.04%) |
Sep 26, 2023 | 48.43 | 48.43 | 48.22 | 48.23 | 36,665 | +0.01(+0.02%) |
Sep 25, 2023 | 48.25 | 48.24 | 48.22 | 48.22 | 33,197 | -0.00(-0.00%) |
Sep 22, 2023 | 48.21 | 48.23 | 48.21 | 48.23 | 55,226 | +0.02(+0.05%) |
Sep 21, 2023 | 48.21 | 48.21 | 48.19 | 48.20 | 73,885 | +0.03(+0.06%) |
Sep 20, 2023 | 48.35 | 48.35 | 48.17 | 48.17 | 36,973 | -0.01(-0.03%) |
Sep 19, 2023 | 48.18 | 48.20 | 48.18 | 48.19 | 61,417 | -0.01(-0.02%) |
Sep 18, 2023 | 48.23 | 48.23 | 48.18 | 48.20 | 23,023 | +0.03(+0.06%) |
Sep 15, 2023 | 48.22 | 48.22 | 48.17 | 48.17 | 51,300 | -0.01(-0.02%) |
Sep 14, 2023 | 48.29 | 48.29 | 48.17 | 48.18 | 66,273 | +0.01(+0.02%) |
Sep 13, 2023 | 48.28 | 48.28 | 48.16 | 48.17 | 128,417 | +0.00(+0.01%) |
Sep 12, 2023 | 48.15 | 48.18 | 48.15 | 48.16 | 56,929 | +0.00(+0.01%) |
Sep 11, 2023 | 48.14 | 48.16 | 48.14 | 48.16 | 65,518 | +0.04(+0.08%) |
Sep 08, 2023 | 48.20 | 48.20 | 48.12 | 48.12 | 42,628 | -0.03(-0.06%) |
Sep 07, 2023 | 48.17 | 48.17 | 48.12 | 48.15 | 43,039 | +0.02(+0.05%) |
Sep 06, 2023 | 48.12 | 48.15 | 48.11 | 48.12 | 52,771 | +0.00(+0.01%) |
Sep 05, 2023 | 48.22 | 48.22 | 48.12 | 48.12 | 57,987 | +0.01(+0.01%) |
Sep 01, 2023 | 48.14 | 48.14 | 48.11 | 48.11 | 21,110 | -0.02(-0.04%) |
Aug 31, 2023 | 48.11 | 48.14 | 48.11 | 48.13 | 219,117 | +0.04(+0.08%) |
Aug 30, 2023 | 48.09 | 48.11 | 48.09 | 48.09 | 177,707 | +0.01(+0.02%) |
Aug 29, 2023 | 48.03 | 48.09 | 48.03 | 48.09 | 37,169 | +0.04(+0.08%) |
Aug 28, 2023 | 48.00 | 48.05 | 48.00 | 48.05 | 39,984 | +0.07(+0.15%) |
Aug 25, 2023 | 48.03 | 48.03 | 47.97 | 47.97 | 57,802 | -0.05(-0.10%) |
Aug 24, 2023 | 48.14 | 48.14 | 48.01 | 48.02 | 94,973 | -0.01(-0.03%) |
Aug 23, 2023 | 48.07 | 48.07 | 48.03 | 48.04 | 28,506 | +0.03(+0.06%) |
Aug 22, 2023 | 48.01 | 48.02 | 47.99 | 48.01 | 25,466 | +0.01(+0.03%) |
Aug 21, 2023 | 48.24 | 48.24 | 47.99 | 47.99 | 25,142 | -0.02(-0.04%) |
Aug 18, 2023 | 48.02 | 48.03 | 48.01 | 48.01 | 21,367 | +0.02(+0.04%) |
Aug 17, 2023 | 48.00 | 48.01 | 47.98 | 47.99 | 40,820 | +0.03(+0.06%) |
Aug 16, 2023 | 47.99 | 48.00 | 47.97 | 47.97 | 56,818 | -0.01(-0.02%) |
Aug 15, 2023 | 47.98 | 48.00 | 47.97 | 47.97 | 70,080 | -0.00(-0.01%) |
Aug 14, 2023 | 48.03 | 48.03 | 47.97 | 47.98 | 85,682 | +0.00(+0.00%) |
Aug 11, 2023 | 48.02 | 48.02 | 47.97 | 47.98 | 79,060 | -0.07(-0.15%) |
Aug 10, 2023 | 48.02 | 48.05 | 48.02 | 48.05 | 59,621 | +0.06(+0.12%) |
Aug 09, 2023 | 47.98 | 48.06 | 47.97 | 47.99 | 152,654 | +0.01(+0.03%) |
Aug 08, 2023 | 47.97 | 49.95 | 47.97 | 47.98 | 331,231 | +0.01(+0.03%) |
Aug 07, 2023 | 47.98 | 47.98 | 47.94 | 47.97 | 43,335 | +0.04(+0.08%) |
Aug 04, 2023 | 47.93 | 47.95 | 47.93 | 47.93 | 56,291 | +0.01(+0.02%) |
Aug 03, 2023 | 47.95 | 47.95 | 47.90 | 47.92 | 132,636 | +0.02(+0.04%) |
Aug 02, 2023 | 47.88 | 47.90 | 47.88 | 47.90 | 13,138 | +0.00(+0.00%) |
Aug 01, 2023 | 48.05 | 48.05 | 47.89 | 47.90 | 74,984 | -0.04(-0.09%) |
Jul 31, 2023 | 47.92 | 47.94 | 47.87 | 47.94 | 24,018 | +0.08(+0.17%) |
Jul 28, 2023 | 47.85 | 47.86 | 47.84 | 47.86 | 67,027 | +0.03(+0.07%) |
Jul 27, 2023 | 47.84 | 47.84 | 47.80 | 47.83 | 84,110 | -0.01(-0.03%) |
Jul 26, 2023 | 47.81 | 47.87 | 47.81 | 47.84 | 47,744 | +0.04(+0.08%) |
Jul 25, 2023 | 47.81 | 47.82 | 47.80 | 47.80 | 57,097 | +0.01(+0.02%) |
Jul 24, 2023 | 47.84 | 47.84 | 47.79 | 47.79 | 97,308 | -0.01(-0.03%) |
Jul 21, 2023 | 47.84 | 47.84 | 47.80 | 47.81 | 51,769 | +0.00(+0.00%) |
Jul 20, 2023 | 47.83 | 47.83 | 47.80 | 47.81 | 230,992 | -0.01(-0.02%) |
Jul 19, 2023 | 47.83 | 47.83 | 47.80 | 47.82 | 11,682 | +0.02(+0.04%) |
Jul 18, 2023 | 47.80 | 47.83 | 47.79 | 47.80 | 96,689 | +0.01(+0.03%) |
Jul 17, 2023 | 47.82 | 47.82 | 47.77 | 47.78 | 164,382 | +0.03(+0.07%) |
Jul 14, 2023 | 47.83 | 47.83 | 47.74 | 47.75 | 54,747 | -0.08(-0.16%) |
Jul 13, 2023 | 47.81 | 47.84 | 47.79 | 47.83 | 55,726 | +0.08(+0.16%) |
Jul 12, 2023 | 47.65 | 47.76 | 47.65 | 47.75 | 38,702 | +0.08(+0.16%) |
Jul 11, 2023 | 47.65 | 47.68 | 47.65 | 47.67 | 66,808 | +0.01(+0.02%) |
Jul 10, 2023 | 47.78 | 47.78 | 47.62 | 47.66 | 93,901 | +0.06(+0.12%) |
Jul 07, 2023 | 47.61 | 48.24 | 47.59 | 47.61 | 175,155 | +0.04(+0.09%) |
Jul 06, 2023 | 47.61 | 47.61 | 47.55 | 47.56 | 20,797 | -0.04(-0.09%) |
Jul 05, 2023 | 47.61 | 47.62 | 47.59 | 47.61 | 53,929 | +0.01(+0.03%) |
Jul 03, 2023 | 47.61 | 47.61 | 47.59 | 47.59 | 15,244 | +0.01(+0.02%) |
Jun 30, 2023 | 47.56 | 47.60 | 47.55 | 47.58 | 95,854 | +0.02(+0.04%) |
Jun 29, 2023 | 47.55 | 47.56 | 47.53 | 47.56 | 47,232 | -0.01(-0.03%) |
Jun 28, 2023 | 47.57 | 47.59 | 47.55 | 47.58 | 59,198 | +0.01(+0.02%) |
Jun 27, 2023 | 47.61 | 47.63 | 47.55 | 47.57 | 1,708,459 | -0.04(-0.08%) |
Jun 26, 2023 | 47.60 | 47.61 | 47.60 | 47.61 | 16,045 | +0.03(+0.06%) |
Jun 23, 2023 | 47.58 | 47.58 | 47.57 | 47.58 | 62,122 | -0.01(-0.03%) |
Jun 22, 2023 | 47.57 | 47.59 | 47.56 | 47.59 | 44,958 | +0.02(+0.04%) |
Jun 21, 2023 | 47.59 | 47.59 | 47.56 | 47.57 | 43,271 | +0.00(+0.00%) |
Jun 20, 2023 | 47.58 | 47.59 | 47.55 | 47.57 | 182,593 | +0.02(+0.04%) |
Jun 16, 2023 | 47.55 | 47.55 | 47.52 | 47.55 | 105,283 | +0.01(+0.02%) |
Jun 15, 2023 | 47.54 | 47.55 | 47.50 | 47.54 | 68,981 | +0.05(+0.10%) |
Jun 14, 2023 | 47.52 | 47.52 | 47.46 | 47.50 | 39,054 | -0.01(-0.03%) |
Jun 13, 2023 | 47.37 | 47.57 | 47.37 | 47.51 | 40,891 | -0.00(-0.01%) |
Jun 12, 2023 | 47.52 | 47.53 | 47.50 | 47.52 | 207,559 | +0.01(+0.02%) |
Jun 09, 2023 | 47.52 | 47.53 | 47.51 | 47.51 | 46,619 | -0.03(-0.06%) |
Jun 08, 2023 | 47.52 | 47.55 | 47.52 | 47.53 | 59,629 | +0.02(+0.05%) |
Jun 07, 2023 | 47.62 | 47.62 | 47.50 | 47.51 | 57,958 | -0.03(-0.06%) |
Jun 06, 2023 | 47.54 | 47.54 | 47.52 | 47.54 | 68,171 | +0.00(+0.00%) |
Jun 05, 2023 | 47.53 | 47.56 | 47.52 | 47.54 | 44,159 | +0.01(+0.02%) |
Jun 02, 2023 | 47.55 | 47.55 | 47.52 | 47.53 | 31,039 | -0.00(-0.00%) |