Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.16 | 51.20 | 51.16 | 51.17 | 110,009 | -0.52(-1.00%) |
May 30, 2024 | 51.70 | 51.70 | 51.69 | 51.69 | 1,491 | -0.11(-0.22%) |
May 29, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 1,010 | -0.77(-1.47%) |
May 28, 2024 | 52.52 | 52.57 | 52.52 | 52.57 | 115 | -0.06(-0.12%) |
May 24, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 100 | +0.16(+0.31%) |
May 23, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 5 | -0.29(-0.55%) |
May 22, 2024 | 52.97 | 52.97 | 52.76 | 52.76 | 534 | -0.18(-0.35%) |
May 21, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 33 | -0.29(-0.54%) |
May 20, 2024 | 53.20 | 53.23 | 53.20 | 53.23 | 1,024 | -0.15(-0.29%) |
May 17, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 100 | +0.22(+0.41%) |
May 16, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 14 | +0.14(+0.26%) |
May 15, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 420 | +0.50(+0.96%) |
May 14, 2024 | 52.42 | 52.53 | 52.42 | 52.53 | 1,011 | +0.26(+0.50%) |
May 13, 2024 | 52.28 | 52.28 | 52.27 | 52.27 | 757 | +0.41(+0.79%) |
May 10, 2024 | 51.84 | 51.86 | 51.84 | 51.86 | 1,009 | +0.10(+0.19%) |
May 09, 2024 | 51.71 | 51.76 | 51.66 | 51.76 | 56,434 | +0.12(+0.24%) |
May 08, 2024 | 51.46 | 51.64 | 51.46 | 51.64 | 1,319 | -0.02(-0.04%) |
May 07, 2024 | 51.68 | 51.68 | 51.66 | 51.66 | 309 | -0.29(-0.56%) |
May 06, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 12 | -0.03(-0.06%) |
May 03, 2024 | 51.77 | 51.98 | 51.73 | 51.98 | 3,478 | +0.43(+0.83%) |
May 02, 2024 | 51.04 | 51.55 | 51.04 | 51.55 | 7,192 | +1.20(+2.39%) |
May 01, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 35 | +0.10(+0.19%) |
Apr 30, 2024 | 50.68 | 50.68 | 50.25 | 50.25 | 337,019 | -0.74(-1.45%) |
Apr 29, 2024 | 50.78 | 50.99 | 50.78 | 50.99 | 10,630 | +0.48(+0.95%) |
Apr 26, 2024 | 50.54 | 50.57 | 50.50 | 50.51 | 5,451 | +0.40(+0.80%) |
Apr 25, 2024 | 49.65 | 50.11 | 49.64 | 50.11 | 1,650 | +0.13(+0.26%) |
Apr 24, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 10 | +0.18(+0.36%) |
Apr 23, 2024 | 49.47 | 49.80 | 49.47 | 49.80 | 509 | +0.34(+0.69%) |
Apr 22, 2024 | 49.06 | 49.51 | 49.06 | 49.46 | 21,929 | +0.51(+1.04%) |
Apr 19, 2024 | 48.98 | 49.00 | 48.95 | 48.95 | 1,709 | -0.21(-0.43%) |
Apr 18, 2024 | 49.18 | 49.37 | 49.11 | 49.16 | 2,667 | +0.17(+0.35%) |
Apr 17, 2024 | 49.22 | 49.22 | 48.90 | 48.99 | 6,351 | -0.05(-0.11%) |
Apr 16, 2024 | 49.03 | 49.08 | 48.95 | 49.04 | 3,526 | -0.54(-1.09%) |
Apr 15, 2024 | 49.94 | 49.95 | 49.53 | 49.58 | 2,492 | -0.31(-0.62%) |
Apr 12, 2024 | 50.09 | 50.09 | 49.89 | 49.89 | 390 | -1.20(-2.35%) |
Apr 11, 2024 | 51.06 | 51.19 | 50.78 | 51.09 | 2,925 | +0.39(+0.76%) |
Apr 10, 2024 | 50.61 | 50.70 | 50.61 | 50.70 | 113 | -0.65(-1.27%) |
Apr 09, 2024 | 51.23 | 51.36 | 51.19 | 51.36 | 1,516 | +0.28(+0.54%) |
Apr 08, 2024 | 51.17 | 51.29 | 51.04 | 51.08 | 49,577 | +0.29(+0.58%) |
Apr 05, 2024 | 50.68 | 50.86 | 50.67 | 50.79 | 27,878 | +0.06(+0.13%) |
Apr 04, 2024 | 51.29 | 51.39 | 50.72 | 50.72 | 83,542 | -0.17(-0.33%) |
Apr 03, 2024 | 50.60 | 50.89 | 50.60 | 50.89 | 40,887 | +0.11(+0.21%) |
Apr 02, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 8 | +0.23(+0.46%) |
Apr 01, 2024 | 50.49 | 50.55 | 50.49 | 50.55 | 2,529 | +0.11(+0.22%) |
Mar 28, 2024 | 50.46 | 50.46 | 50.44 | 50.44 | 3,577 | +0.11(+0.23%) |
Mar 27, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 13 | +0.09(+0.17%) |
Mar 26, 2024 | 50.33 | 50.40 | 50.23 | 50.24 | 141,923 | +0.05(+0.09%) |
Mar 25, 2024 | 50.17 | 50.19 | 50.17 | 50.19 | 1,777 | +0.02(+0.03%) |
Mar 22, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 100 | -0.34(-0.68%) |
Mar 21, 2024 | 50.72 | 50.72 | 50.52 | 50.52 | 48,284 | +0.14(+0.28%) |
Mar 20, 2024 | 49.99 | 50.38 | 49.95 | 50.38 | 2,598 | +0.50(+0.99%) |
Mar 19, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 7 | -0.24(-0.47%) |
Mar 18, 2024 | 50.22 | 50.29 | 50.11 | 50.12 | 16,770 | +0.16(+0.32%) |
Mar 15, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 100 | -0.29(-0.58%) |
Mar 14, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 46 | -0.12(-0.23%) |
Mar 13, 2024 | 50.51 | 50.59 | 50.37 | 50.37 | 24,034 | -0.41(-0.82%) |
Mar 12, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 72 | +0.51(+1.01%) |
Mar 11, 2024 | 50.33 | 50.33 | 50.28 | 50.28 | 512 | +0.08(+0.16%) |
Mar 08, 2024 | 50.29 | 50.29 | 50.19 | 50.20 | 4,350 | -0.06(-0.12%) |
Mar 07, 2024 | 50.11 | 50.28 | 50.11 | 50.26 | 4,832 | +0.29(+0.58%) |
Mar 06, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 3 | +0.65(+1.31%) |
Mar 05, 2024 | 49.58 | 49.58 | 49.32 | 49.32 | 4,988 | -0.42(-0.84%) |
Mar 04, 2024 | 49.77 | 49.77 | 49.74 | 49.74 | 351 | -0.17(-0.34%) |
Mar 01, 2024 | 49.92 | 49.92 | 49.91 | 49.91 | 927 | +0.59(+1.19%) |
Feb 29, 2024 | 49.48 | 49.48 | 49.28 | 49.32 | 110,697 | +0.12(+0.24%) |
Feb 28, 2024 | 49.19 | 49.20 | 49.19 | 49.20 | 278 | -0.63(-1.26%) |
Feb 27, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 23 | +0.15(+0.30%) |
Feb 26, 2024 | 49.62 | 49.68 | 49.62 | 49.68 | 633 | -0.22(-0.44%) |
Feb 23, 2024 | 49.86 | 49.94 | 49.82 | 49.90 | 7,329 | -0.09(-0.19%) |
Feb 22, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 6 | +0.49(+1.00%) |
Feb 21, 2024 | 49.52 | 49.52 | 49.50 | 49.50 | 736 | +0.07(+0.15%) |
Feb 20, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 14 | +0.12(+0.23%) |
Feb 16, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 101 | +0.13(+0.27%) |
Feb 15, 2024 | 49.15 | 49.18 | 49.11 | 49.18 | 2,325 | +0.17(+0.35%) |
Feb 14, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 141 | +0.74(+1.53%) |
Feb 13, 2024 | 48.42 | 48.42 | 48.09 | 48.27 | 4,423 | -0.83(-1.69%) |
Feb 12, 2024 | 49.21 | 49.27 | 49.06 | 49.10 | 7,504 | +0.25(+0.51%) |
Feb 09, 2024 | 48.54 | 48.87 | 48.54 | 48.85 | 5,332 | +0.20(+0.42%) |
Feb 08, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 522 | -0.30(-0.62%) |
Feb 07, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 27 | +0.07(+0.14%) |
Feb 06, 2024 | 48.81 | 48.88 | 48.81 | 48.88 | 200,355 | +0.89(+1.85%) |
Feb 05, 2024 | 47.95 | 47.99 | 47.95 | 47.99 | 148,285 | +0.22(+0.46%) |
Feb 02, 2024 | 47.80 | 47.80 | 47.77 | 47.77 | 497 | -0.13(-0.27%) |
Feb 01, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 103 | +0.48(+1.01%) |
Jan 31, 2024 | 47.44 | 47.44 | 47.40 | 47.42 | 107,478 | -0.33(-0.68%) |
Jan 30, 2024 | 47.60 | 47.75 | 47.60 | 47.75 | 125 | -0.48(-0.99%) |
Jan 29, 2024 | 47.97 | 48.22 | 47.94 | 48.22 | 594 | +0.13(+0.27%) |
Jan 26, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 100 | +0.09(+0.19%) |
Jan 25, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 2 | -0.01(-0.02%) |
Jan 24, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 2 | +0.58(+1.21%) |
Jan 23, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 11 | +0.24(+0.52%) |
Jan 22, 2024 | 47.25 | 47.25 | 47.19 | 47.19 | 505 | -0.38(-0.80%) |
Jan 19, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 100 | +0.49(+1.03%) |
Jan 18, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 35 | +0.35(+0.75%) |
Jan 17, 2024 | 46.60 | 46.74 | 46.60 | 46.74 | 490 | -0.74(-1.55%) |
Jan 16, 2024 | 47.52 | 47.52 | 47.48 | 47.48 | 208 | -1.03(-2.13%) |
Jan 12, 2024 | 48.63 | 48.63 | 48.43 | 48.51 | 1,514 | +0.23(+0.47%) |
Jan 11, 2024 | 48.11 | 48.28 | 48.00 | 48.28 | 24,014 | +0.17(+0.35%) |
Jan 10, 2024 | 48.02 | 48.13 | 48.02 | 48.11 | 890 | -0.01(-0.02%) |
Jan 09, 2024 | 48.09 | 48.16 | 48.09 | 48.12 | 890 | -0.64(-1.31%) |
Jan 08, 2024 | 48.46 | 48.76 | 48.45 | 48.76 | 1,354 | +0.10(+0.21%) |
Jan 05, 2024 | 48.92 | 48.92 | 48.64 | 48.66 | 2,440 | +0.03(+0.05%) |
Jan 04, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 11 | -0.10(-0.21%) |
Jan 03, 2024 | 48.60 | 48.74 | 48.60 | 48.74 | 17,543 | -0.21(-0.42%) |
Jan 02, 2024 | 49.04 | 49.10 | 48.91 | 48.94 | 1,111 | -0.65(-1.30%) |
Dec 29, 2023 | 49.58 | 49.66 | 49.42 | 49.59 | 261,067 | +0.06(+0.12%) |
Dec 28, 2023 | 49.59 | 49.59 | 49.45 | 49.53 | 31,273 | +0.50(+1.02%) |
Dec 27, 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 13 | +0.21(+0.42%) |
Dec 26, 2023 | 48.82 | 48.82 | 48.82 | 48.82 | 13 | +0.38(+0.78%) |
Dec 22, 2023 | 48.37 | 48.44 | 48.27 | 48.44 | 3,654 | -0.20(-0.40%) |
Dec 21, 2023 | 48.49 | 48.64 | 48.46 | 48.64 | 2,211 | +0.93(+1.95%) |
Dec 20, 2023 | 48.33 | 48.33 | 47.71 | 47.71 | 347 | -0.89(-1.83%) |
Dec 19, 2023 | 48.58 | 48.60 | 48.50 | 48.60 | 17,012 | -0.03(-0.07%) |
Dec 18, 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 6 | -0.01(-0.01%) |
Dec 15, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 4,699 | -0.20(-0.41%) |
Dec 14, 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 0 | +0.63(+1.30%) |
Dec 13, 2023 | 47.62 | 48.22 | 47.62 | 48.22 | 1,975 | +0.45(+0.94%) |
Dec 12, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 67 | -0.04(-0.07%) |
Dec 11, 2023 | 47.71 | 47.80 | 47.71 | 47.80 | 606 | +0.28(+0.59%) |
Dec 08, 2023 | 47.60 | 47.60 | 47.52 | 47.52 | 974 | -0.20(-0.42%) |
Dec 07, 2023 | 47.56 | 47.72 | 47.54 | 47.72 | 2,564 | +0.21(+0.44%) |
Dec 06, 2023 | 47.61 | 47.61 | 47.50 | 47.51 | 1,338 | -0.22(-0.45%) |
Dec 05, 2023 | 47.66 | 47.77 | 47.60 | 47.73 | 23,443 | -0.10(-0.21%) |
Dec 04, 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 165 | -0.45(-0.92%) |
Dec 01, 2023 | 47.82 | 48.28 | 47.82 | 48.28 | 3,505 | +0.13(+0.26%) |
Nov 30, 2023 | 48.01 | 48.15 | 48.01 | 48.15 | 325,434 | +0.17(+0.35%) |
Nov 29, 2023 | 48.13 | 48.13 | 47.98 | 47.98 | 1,000 | -0.26(-0.55%) |
Nov 28, 2023 | 48.22 | 48.30 | 48.22 | 48.25 | 1,744 | +0.44(+0.91%) |
Nov 27, 2023 | 47.85 | 47.85 | 47.81 | 47.81 | 854 | -0.18(-0.38%) |
Nov 24, 2023 | 47.94 | 48.02 | 47.94 | 47.99 | 4,620 | +0.06(+0.13%) |
Nov 22, 2023 | 47.99 | 48.09 | 47.87 | 47.93 | 3,244 | -0.13(-0.27%) |
Nov 21, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 100 | -0.28(-0.58%) |
Nov 20, 2023 | 48.08 | 48.34 | 48.08 | 48.34 | 29,190 | +0.55(+1.15%) |
Nov 17, 2023 | 47.79 | 47.79 | 47.79 | 47.79 | 100 | +0.07(+0.14%) |
Nov 16, 2023 | 47.80 | 47.91 | 47.56 | 47.72 | 3,519 | -0.39(-0.81%) |
Nov 15, 2023 | 48.31 | 48.31 | 48.11 | 48.11 | 2,500 | +0.37(+0.77%) |
Nov 14, 2023 | 47.42 | 47.74 | 47.42 | 47.74 | 501 | +1.06(+2.27%) |
Nov 13, 2023 | 46.68 | 46.68 | 46.68 | 46.68 | 0 | -0.03(-0.06%) |
Nov 10, 2023 | 46.53 | 46.71 | 46.53 | 46.71 | 3,505 | +0.36(+0.78%) |
Nov 09, 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 1 | -0.44(-0.95%) |
Nov 08, 2023 | 46.80 | 46.80 | 46.79 | 46.79 | 352 | -0.25(-0.54%) |
Nov 07, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 1 | -0.11(-0.22%) |
Nov 06, 2023 | 47.32 | 47.32 | 47.10 | 47.15 | 6,605 | +0.33(+0.70%) |
Nov 03, 2023 | 46.54 | 46.82 | 46.54 | 46.82 | 207 | +0.84(+1.83%) |
Nov 02, 2023 | 45.82 | 45.98 | 45.82 | 45.98 | 400 | +0.73(+1.61%) |
Nov 01, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | +0.39(+0.87%) |
Oct 31, 2023 | 44.82 | 44.87 | 44.81 | 44.86 | 15,165 | -0.31(-0.68%) |
Oct 30, 2023 | 45.17 | 45.17 | 45.17 | 45.17 | 0 | +0.52(+1.16%) |
Oct 27, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 300 | -0.03(-0.07%) |
Oct 26, 2023 | 44.70 | 44.70 | 44.68 | 44.68 | 568 | -0.24(-0.54%) |
Oct 25, 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 10 | -0.59(-1.29%) |
Oct 24, 2023 | 45.40 | 45.51 | 45.40 | 45.51 | 515 | +0.52(+1.16%) |
Oct 23, 2023 | 45.06 | 45.06 | 44.99 | 44.99 | 13,766 | -0.04(-0.09%) |
Oct 20, 2023 | 45.24 | 45.24 | 44.98 | 45.03 | 804 | -0.51(-1.12%) |
Oct 19, 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 300 | -0.23(-0.50%) |
Oct 18, 2023 | 45.77 | 45.77 | 45.76 | 45.77 | 3,479 | -0.69(-1.49%) |
Oct 17, 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 300 | -0.11(-0.24%) |
Oct 16, 2023 | 46.61 | 46.61 | 46.57 | 46.57 | 558 | +0.29(+0.63%) |
Oct 13, 2023 | 46.51 | 46.51 | 46.28 | 46.28 | 801 | -0.19(-0.41%) |
Oct 12, 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 300 | -0.50(-1.06%) |
Oct 11, 2023 | 46.98 | 46.98 | 46.92 | 46.97 | 900 | +0.28(+0.60%) |
Oct 10, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 303 | +0.64(+1.40%) |
Oct 09, 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 2 | -0.05(-0.12%) |
Oct 06, 2023 | 46.27 | 46.27 | 46.10 | 46.10 | 3,182 | +0.42(+0.92%) |
Oct 05, 2023 | 45.62 | 45.68 | 45.62 | 45.68 | 801 | +0.09(+0.19%) |
Oct 04, 2023 | 45.59 | 45.59 | 45.59 | 45.59 | 301 | -0.07(-0.15%) |
Oct 03, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 302,571 | -0.66(-1.42%) |
Oct 02, 2023 | 46.45 | 46.46 | 46.19 | 46.32 | 9,335 | -0.03(-0.07%) |
Sep 29, 2023 | 46.56 | 46.58 | 46.35 | 46.35 | 173,476 | -0.15(-0.32%) |
Sep 28, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 1 | +0.13(+0.28%) |
Sep 27, 2023 | 46.45 | 46.45 | 46.29 | 46.37 | 78,440 | +0.07(+0.16%) |
Sep 26, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 0 | -0.63(-1.34%) |
Sep 25, 2023 | 46.98 | 46.92 | 46.92 | 46.92 | 40,239 | -0.22(-0.46%) |
Sep 22, 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 206 | +0.52(+1.12%) |
Sep 21, 2023 | 46.81 | 46.81 | 46.62 | 46.62 | 515 | -0.77(-1.62%) |
Sep 20, 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 210 | -0.21(-0.44%) |
Sep 19, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 301 | -0.86(-1.77%) |
Sep 18, 2023 | 48.34 | 48.46 | 48.34 | 48.46 | 1,126 | -0.08(-0.17%) |
Sep 15, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 0 | -0.17(-0.34%) |
Sep 14, 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 316 | +0.33(+0.67%) |
Sep 13, 2023 | 48.46 | 48.46 | 48.38 | 48.38 | 12,804 | -0.04(-0.08%) |
Sep 12, 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 4 | -0.17(-0.35%) |
Sep 11, 2023 | 48.57 | 48.59 | 48.57 | 48.59 | 1,328 | +0.57(+1.19%) |
Sep 08, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 104 | +0.09(+0.19%) |
Sep 07, 2023 | 47.88 | 47.93 | 47.88 | 47.93 | 506 | -0.51(-1.05%) |
Sep 06, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 350 | -0.24(-0.49%) |
Sep 05, 2023 | 48.65 | 48.76 | 48.65 | 48.68 | 1,277 | -0.29(-0.59%) |
Sep 01, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 0 | +0.52(+1.07%) |
Aug 31, 2023 | 48.46 | 48.47 | 48.45 | 48.45 | 22,173 | -0.48(-0.98%) |
Aug 30, 2023 | 49.07 | 49.07 | 48.93 | 48.93 | 202 | -0.21(-0.43%) |
Aug 29, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 300 | +0.59(+1.22%) |
Aug 28, 2023 | 48.49 | 48.55 | 48.49 | 48.55 | 668 | +0.44(+0.91%) |
Aug 25, 2023 | 48.11 | 48.11 | 48.10 | 48.11 | 503 | +0.05(+0.10%) |
Aug 24, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 12 | -0.19(-0.39%) |
Aug 23, 2023 | 48.33 | 48.33 | 48.23 | 48.25 | 5,474 | +0.69(+1.45%) |
Aug 22, 2023 | 47.56 | 47.59 | 47.51 | 47.56 | 22,031 | -0.08(-0.17%) |
Aug 21, 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 305 | +0.13(+0.27%) |
Aug 18, 2023 | 47.54 | 47.59 | 47.51 | 47.51 | 1,104 | -0.31(-0.65%) |
Aug 17, 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 301 | +0.12(+0.25%) |
Aug 16, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | -0.39(-0.81%) |
Aug 15, 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 304 | -0.52(-1.07%) |
Aug 14, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 319 | -0.24(-0.49%) |
Aug 11, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 308 | -0.70(-1.41%) |
Aug 10, 2023 | 49.86 | 49.86 | 49.54 | 49.55 | 842 | +0.05(+0.10%) |
Aug 09, 2023 | 49.50 | 49.50 | 49.48 | 49.50 | 401 | +0.11(+0.22%) |
Aug 08, 2023 | 49.29 | 49.39 | 49.29 | 49.39 | 575 | -0.56(-1.12%) |
Aug 07, 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 304 | -0.05(-0.10%) |
Aug 04, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 300 | -0.03(-0.06%) |
Aug 03, 2023 | 50.03 | 50.03 | 50.03 | 50.03 | 303 | +0.19(+0.38%) |
Aug 02, 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 201 | -1.17(-2.29%) |
Aug 01, 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 203 | -0.59(-1.14%) |
Jul 31, 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 209 | +0.04(+0.08%) |
Jul 28, 2023 | 51.56 | 51.56 | 51.56 | 51.56 | 300 | +1.19(+2.36%) |
Jul 27, 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 100 | -0.65(-1.27%) |
Jul 26, 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 205 | +0.28(+0.55%) |
Jul 25, 2023 | 50.81 | 50.81 | 50.74 | 50.74 | 237 | +0.39(+0.77%) |
Jul 24, 2023 | 49.89 | 50.35 | 49.89 | 50.35 | 56,863 | +0.68(+1.37%) |
Jul 21, 2023 | 49.75 | 49.75 | 49.67 | 49.67 | 57,886 | -0.03(-0.06%) |
Jul 20, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 342 | -0.34(-0.68%) |
Jul 19, 2023 | 50.06 | 50.06 | 50.04 | 50.04 | 29,898 | -0.03(-0.06%) |
Jul 18, 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 302 | -0.33(-0.65%) |
Jul 17, 2023 | 50.33 | 50.40 | 50.33 | 50.40 | 12,426 | +0.10(+0.21%) |
Jul 14, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 100 | -0.20(-0.40%) |
Jul 13, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 48 | +0.57(+1.13%) |
Jul 12, 2023 | 49.93 | 49.93 | 49.93 | 49.93 | 103 | +0.92(+1.88%) |
Jul 11, 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 100 | +0.49(+1.01%) |
Jul 10, 2023 | 48.45 | 48.52 | 48.45 | 48.52 | 641 | +0.00(+0.00%) |
Jul 07, 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 310 | +0.45(+0.94%) |
Jul 06, 2023 | 48.07 | 48.07 | 48.02 | 48.07 | 503 | -0.87(-1.78%) |
Jul 05, 2023 | 48.94 | 48.94 | 48.92 | 48.94 | 403 | -0.32(-0.65%) |
Jul 03, 2023 | 48.85 | 49.26 | 48.85 | 49.26 | 4,503 | +0.54(+1.11%) |
Jun 30, 2023 | 48.71 | 48.72 | 48.65 | 48.72 | 73,842 | +0.42(+0.87%) |
Jun 29, 2023 | 48.36 | 48.36 | 48.30 | 48.30 | 1,200 | -0.24(-0.50%) |
Jun 28, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 5 | -0.29(-0.58%) |
Jun 27, 2023 | 48.72 | 48.87 | 48.72 | 48.83 | 2,306 | +0.49(+1.01%) |
Jun 26, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 8 | +0.17(+0.36%) |
Jun 23, 2023 | 48.18 | 48.18 | 48.17 | 48.17 | 540 | -0.69(-1.41%) |
Jun 22, 2023 | 48.73 | 48.86 | 48.73 | 48.86 | 1,448 | -0.14(-0.29%) |
Jun 21, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 10 | -0.14(-0.29%) |
Jun 20, 2023 | 49.40 | 49.40 | 49.14 | 49.14 | 211 | -0.89(-1.77%) |
Jun 16, 2023 | 50.19 | 50.19 | 50.03 | 50.03 | 123,806 | -0.18(-0.36%) |