Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.22 | 49.25 | 49.21 | 49.22 | 257,485 | +0.03(+0.06%) |
Feb 28, 2024 | 49.17 | 49.19 | 49.17 | 49.19 | 242,305 | +0.03(+0.06%) |
Feb 27, 2024 | 49.12 | 49.19 | 49.12 | 49.17 | 282,340 | +0.01(+0.03%) |
Feb 26, 2024 | 49.18 | 49.19 | 49.14 | 49.15 | 236,469 | -0.02(-0.05%) |
Feb 23, 2024 | 49.15 | 49.19 | 49.15 | 49.18 | 280,441 | +0.03(+0.06%) |
Feb 22, 2024 | 49.18 | 49.19 | 49.14 | 49.15 | 246,355 | -0.03(-0.06%) |
Feb 21, 2024 | 49.20 | 49.23 | 49.15 | 49.18 | 296,663 | -0.03(-0.06%) |
Feb 20, 2024 | 49.19 | 49.23 | 49.19 | 49.20 | 270,991 | +0.06(+0.12%) |
Feb 16, 2024 | 49.11 | 49.16 | 49.11 | 49.15 | 209,336 | -0.05(-0.10%) |
Feb 15, 2024 | 49.19 | 49.20 | 49.16 | 49.19 | 630,387 | +0.06(+0.13%) |
Feb 14, 2024 | 49.08 | 49.14 | 49.08 | 49.13 | 456,204 | +0.05(+0.10%) |
Feb 13, 2024 | 49.10 | 49.15 | 49.08 | 49.08 | 338,249 | -0.13(-0.27%) |
Feb 12, 2024 | 49.23 | 49.23 | 49.20 | 49.21 | 458,786 | -0.01(-0.02%) |
Feb 09, 2024 | 49.20 | 49.23 | 49.18 | 49.22 | 678,173 | +0.02(+0.04%) |
Feb 08, 2024 | 49.19 | 49.22 | 49.19 | 49.20 | 535,635 | -0.01(-0.02%) |
Feb 07, 2024 | 49.25 | 49.27 | 49.21 | 49.21 | 333,422 | -0.00(-0.01%) |
Feb 06, 2024 | 49.13 | 49.23 | 49.13 | 49.22 | 534,772 | +0.08(+0.17%) |
Feb 05, 2024 | 49.19 | 49.19 | 49.13 | 49.14 | 430,073 | -0.09(-0.18%) |
Feb 02, 2024 | 49.27 | 49.27 | 49.20 | 49.22 | 458,407 | -0.14(-0.28%) |
Feb 01, 2024 | 49.37 | 49.39 | 49.31 | 49.36 | 672,192 | +0.05(+0.10%) |
Jan 31, 2024 | 49.33 | 49.37 | 49.30 | 49.31 | 728,982 | +0.06(+0.13%) |
Jan 30, 2024 | 49.27 | 49.29 | 49.21 | 49.25 | 433,959 | -0.01(-0.02%) |
Jan 29, 2024 | 49.23 | 49.26 | 49.23 | 49.26 | 289,588 | +0.03(+0.05%) |
Jan 26, 2024 | 49.22 | 49.23 | 49.22 | 49.23 | 229,919 | +0.01(+0.03%) |
Jan 25, 2024 | 49.16 | 49.22 | 49.16 | 49.22 | 424,000 | +0.07(+0.15%) |
Jan 24, 2024 | 49.20 | 49.23 | 49.15 | 49.15 | 406,870 | -0.02(-0.04%) |
Jan 23, 2024 | 49.16 | 49.17 | 49.16 | 49.17 | 231,957 | -0.01(-0.02%) |
Jan 22, 2024 | 49.16 | 49.18 | 49.15 | 49.17 | 378,224 | +0.03(+0.07%) |
Jan 19, 2024 | 49.12 | 49.15 | 49.12 | 49.14 | 515,222 | -0.01(-0.03%) |
Jan 18, 2024 | 49.15 | 49.17 | 49.15 | 49.16 | 599,526 | +0.00(+0.00%) |
Jan 17, 2024 | 49.19 | 49.19 | 49.14 | 49.16 | 543,109 | -0.07(-0.15%) |
Jan 16, 2024 | 49.21 | 49.29 | 49.21 | 49.23 | 603,384 | +0.00(+0.00%) |
Jan 12, 2024 | 49.17 | 49.27 | 49.17 | 49.23 | 783,802 | +0.08(+0.16%) |
Jan 11, 2024 | 49.07 | 49.16 | 49.07 | 49.15 | 292,972 | +0.08(+0.17%) |
Jan 10, 2024 | 49.08 | 49.09 | 49.07 | 49.07 | 214,324 | +0.02(+0.04%) |
Jan 09, 2024 | 49.02 | 49.06 | 49.02 | 49.05 | 517,819 | +0.00(+0.00%) |
Jan 08, 2024 | 48.98 | 49.09 | 48.98 | 49.05 | 561,252 | +0.05(+0.10%) |
Jan 05, 2024 | 48.98 | 49.05 | 48.97 | 49.00 | 410,742 | -0.02(-0.04%) |
Jan 04, 2024 | 49.00 | 49.02 | 49.00 | 49.02 | 249,513 | -0.01(-0.02%) |
Jan 03, 2024 | 49.01 | 49.05 | 49.00 | 49.03 | 374,146 | -0.02(-0.05%) |
Jan 02, 2024 | 49.05 | 49.07 | 49.04 | 49.05 | 368,356 | -0.03(-0.07%) |
Dec 29, 2023 | 49.03 | 49.10 | 49.03 | 49.09 | 268,637 | +0.02(+0.05%) |
Dec 28, 2023 | 49.02 | 49.08 | 49.02 | 49.06 | 241,165 | +0.02(+0.04%) |
Dec 27, 2023 | 49.03 | 49.06 | 49.02 | 49.04 | 411,225 | +0.04(+0.09%) |
Dec 26, 2023 | 49.00 | 49.01 | 48.98 | 49.00 | 554,758 | +0.01(+0.02%) |
Dec 22, 2023 | 49.00 | 49.01 | 48.97 | 48.99 | 471,334 | +0.02(+0.04%) |
Dec 21, 2023 | 48.96 | 48.98 | 48.95 | 48.97 | 922,506 | +0.09(+0.18%) |
Dec 20, 2023 | 48.87 | 48.88 | 48.84 | 48.88 | 426,818 | +0.05(+0.10%) |
Dec 19, 2023 | 48.78 | 48.85 | 48.78 | 48.83 | 530,582 | +0.03(+0.07%) |
Dec 18, 2023 | 48.78 | 48.81 | 48.78 | 48.80 | 372,082 | -0.00(-0.01%) |
Dec 15, 2023 | 48.83 | 48.84 | 48.80 | 48.81 | 669,762 | +0.00(+0.00%) |
Dec 14, 2023 | 48.79 | 48.85 | 48.79 | 48.81 | 951,746 | +0.12(+0.26%) |
Dec 13, 2023 | 48.51 | 48.68 | 48.51 | 48.68 | 710,310 | +0.20(+0.42%) |
Dec 12, 2023 | 48.47 | 48.51 | 48.47 | 48.48 | 549,296 | +0.01(+0.03%) |
Dec 11, 2023 | 48.52 | 48.52 | 48.45 | 48.46 | 430,432 | -0.04(-0.08%) |
Dec 08, 2023 | 48.57 | 48.57 | 48.50 | 48.50 | 651,143 | -0.08(-0.17%) |
Dec 07, 2023 | 48.61 | 48.61 | 48.57 | 48.58 | 597,735 | +0.02(+0.04%) |
Dec 06, 2023 | 48.53 | 48.58 | 48.53 | 48.57 | 444,825 | +0.04(+0.08%) |
Dec 05, 2023 | 48.51 | 48.54 | 48.51 | 48.53 | 709,001 | +0.02(+0.04%) |
Dec 04, 2023 | 48.52 | 48.55 | 48.48 | 48.51 | 859,421 | +0.00(+0.00%) |
Dec 01, 2023 | 48.44 | 48.53 | 48.43 | 48.51 | 829,251 | +0.08(+0.17%) |
Nov 30, 2023 | 48.44 | 48.45 | 48.42 | 48.43 | 407,823 | +0.00(+0.01%) |
Nov 29, 2023 | 48.39 | 48.44 | 48.39 | 48.42 | 754,089 | +0.10(+0.21%) |
Nov 28, 2023 | 48.20 | 48.32 | 48.20 | 48.32 | 819,988 | +0.12(+0.24%) |
Nov 27, 2023 | 48.17 | 48.21 | 48.17 | 48.20 | 1,137,356 | +0.03(+0.07%) |
Nov 24, 2023 | 48.14 | 48.18 | 48.14 | 48.17 | 199,859 | +0.01(+0.02%) |
Nov 22, 2023 | 48.15 | 48.20 | 48.15 | 48.16 | 331,018 | +0.01(+0.03%) |
Nov 21, 2023 | 48.17 | 48.18 | 48.15 | 48.15 | 451,772 | +0.01(+0.02%) |
Nov 20, 2023 | 48.11 | 48.14 | 48.11 | 48.14 | 510,405 | +0.02(+0.04%) |
Nov 17, 2023 | 48.10 | 48.13 | 48.10 | 48.12 | 453,201 | +0.02(+0.04%) |
Nov 16, 2023 | 48.10 | 48.13 | 48.10 | 48.10 | 742,761 | +0.06(+0.12%) |
Nov 15, 2023 | 48.05 | 48.08 | 48.02 | 48.04 | 817,922 | -0.07(-0.14%) |
Nov 14, 2023 | 48.07 | 48.13 | 48.07 | 48.11 | 682,698 | +0.20(+0.42%) |
Nov 13, 2023 | 47.90 | 47.91 | 47.86 | 47.91 | 357,683 | +0.05(+0.10%) |
Nov 10, 2023 | 47.91 | 47.95 | 47.86 | 47.86 | 325,152 | -0.04(-0.08%) |
Nov 09, 2023 | 47.95 | 47.97 | 47.90 | 47.90 | 542,574 | -0.06(-0.12%) |
Nov 08, 2023 | 47.98 | 47.98 | 47.95 | 47.95 | 219,341 | -0.01(-0.02%) |
Nov 07, 2023 | 47.98 | 48.00 | 47.95 | 47.96 | 371,843 | +0.04(+0.08%) |
Nov 06, 2023 | 47.95 | 47.97 | 47.93 | 47.93 | 915,711 | -0.08(-0.16%) |
Nov 03, 2023 | 47.96 | 48.04 | 47.96 | 48.00 | 693,157 | +0.12(+0.24%) |
Nov 02, 2023 | 47.90 | 47.93 | 47.89 | 47.89 | 828,819 | +0.03(+0.06%) |
Nov 01, 2023 | 47.78 | 47.86 | 47.78 | 47.86 | 734,857 | +0.08(+0.18%) |
Oct 31, 2023 | 47.75 | 47.78 | 47.75 | 47.77 | 487,106 | +0.02(+0.04%) |
Oct 30, 2023 | 47.75 | 47.77 | 47.75 | 47.75 | 834,582 | -0.01(-0.02%) |
Oct 27, 2023 | 47.75 | 47.76 | 47.75 | 47.76 | 252,360 | +0.01(+0.03%) |
Oct 26, 2023 | 47.73 | 47.75 | 47.73 | 47.75 | 238,485 | +0.02(+0.05%) |
Oct 25, 2023 | 47.73 | 47.74 | 47.73 | 47.73 | 359,738 | +0.00(+0.00%) |
Oct 24, 2023 | 47.73 | 47.74 | 47.72 | 47.73 | 745,184 | +0.02(+0.04%) |
Oct 23, 2023 | 47.70 | 47.72 | 47.70 | 47.71 | 290,920 | +0.00(+0.00%) |
Oct 20, 2023 | 47.69 | 47.72 | 47.69 | 47.71 | 220,344 | +0.02(+0.04%) |
Oct 19, 2023 | 47.68 | 47.70 | 47.67 | 47.69 | 314,696 | +0.02(+0.04%) |
Oct 18, 2023 | 47.68 | 47.68 | 47.66 | 47.67 | 492,632 | +0.02(+0.04%) |
Oct 17, 2023 | 47.66 | 47.67 | 47.65 | 47.65 | 666,876 | -0.01(-0.03%) |
Oct 16, 2023 | 47.66 | 47.68 | 47.66 | 47.66 | 725,000 | -0.00(-0.01%) |
Oct 13, 2023 | 47.65 | 47.67 | 47.65 | 47.67 | 238,805 | +0.01(+0.02%) |
Oct 12, 2023 | 47.64 | 47.66 | 47.64 | 47.66 | 318,002 | +0.01(+0.03%) |
Oct 11, 2023 | 47.63 | 47.65 | 47.63 | 47.64 | 225,002 | +0.01(+0.03%) |
Oct 10, 2023 | 47.65 | 47.65 | 47.63 | 47.63 | 411,431 | -0.02(-0.04%) |
Oct 09, 2023 | 47.61 | 47.65 | 47.61 | 47.65 | 354,228 | +0.04(+0.08%) |
Oct 06, 2023 | 47.62 | 47.62 | 47.60 | 47.61 | 2,973,793 | +0.00(+0.00%) |
Oct 05, 2023 | 47.59 | 47.62 | 47.59 | 47.61 | 395,802 | +0.01(+0.02%) |
Oct 04, 2023 | 47.58 | 47.60 | 47.56 | 47.60 | 3,379,811 | +0.03(+0.06%) |
Oct 03, 2023 | 47.56 | 47.57 | 47.55 | 47.57 | 392,783 | +0.01(+0.02%) |
Oct 02, 2023 | 47.54 | 47.57 | 47.54 | 47.56 | 717,099 | +0.01(+0.02%) |
Sep 29, 2023 | 47.55 | 47.57 | 47.55 | 47.56 | 918,810 | +0.01(+0.03%) |
Sep 28, 2023 | 47.53 | 47.55 | 47.53 | 47.54 | 921,920 | +0.00(+0.01%) |
Sep 27, 2023 | 47.53 | 47.55 | 47.52 | 47.54 | 270,270 | +0.01(+0.02%) |
Sep 26, 2023 | 47.52 | 47.55 | 47.52 | 47.53 | 979,618 | +0.01(+0.03%) |
Sep 25, 2023 | 47.51 | 47.52 | 47.51 | 47.51 | 531,690 | -0.00(-0.01%) |
Sep 22, 2023 | 47.52 | 47.53 | 47.50 | 47.52 | 404,951 | +0.03(+0.06%) |
Sep 21, 2023 | 47.48 | 47.49 | 47.48 | 47.49 | 704,140 | +0.01(+0.02%) |
Sep 20, 2023 | 47.49 | 47.50 | 47.47 | 47.48 | 452,879 | +0.00(+0.00%) |
Sep 19, 2023 | 47.47 | 47.50 | 47.47 | 47.48 | 351,406 | +0.01(+0.02%) |
Sep 18, 2023 | 47.47 | 47.48 | 47.47 | 47.47 | 426,452 | +0.01(+0.02%) |
Sep 15, 2023 | 47.46 | 47.47 | 47.45 | 47.46 | 498,114 | +0.00(+0.01%) |
Sep 14, 2023 | 47.45 | 47.46 | 47.44 | 47.46 | 478,762 | +0.01(+0.03%) |
Sep 13, 2023 | 47.44 | 47.47 | 47.43 | 47.44 | 664,377 | +0.02(+0.04%) |
Sep 12, 2023 | 47.42 | 47.44 | 47.42 | 47.42 | 380,230 | -0.00(-0.01%) |
Sep 11, 2023 | 47.42 | 47.43 | 47.42 | 47.43 | 349,562 | +0.00(+0.01%) |
Sep 08, 2023 | 47.43 | 47.43 | 47.41 | 47.42 | 521,369 | +0.01(+0.03%) |
Sep 07, 2023 | 47.40 | 47.42 | 47.39 | 47.41 | 383,995 | +0.02(+0.05%) |
Sep 06, 2023 | 47.38 | 47.40 | 47.38 | 47.38 | 444,423 | +0.01(+0.02%) |
Sep 05, 2023 | 47.38 | 47.40 | 47.37 | 47.37 | 270,104 | -0.02(-0.04%) |
Sep 01, 2023 | 47.38 | 47.39 | 47.37 | 47.39 | 471,612 | +0.02(+0.05%) |
Aug 31, 2023 | 47.36 | 47.38 | 47.36 | 47.37 | 517,407 | +0.02(+0.04%) |
Aug 30, 2023 | 47.34 | 47.35 | 47.34 | 47.35 | 662,293 | +0.01(+0.02%) |
Aug 29, 2023 | 47.31 | 47.35 | 47.31 | 47.34 | 1,740,009 | +0.03(+0.06%) |
Aug 28, 2023 | 47.29 | 47.31 | 47.29 | 47.31 | 632,177 | +0.02(+0.04%) |
Aug 25, 2023 | 47.30 | 47.30 | 47.29 | 47.29 | 703,374 | +0.01(+0.02%) |
Aug 24, 2023 | 47.28 | 47.30 | 47.28 | 47.29 | 1,223,261 | +0.00(+0.00%) |
Aug 23, 2023 | 47.29 | 47.30 | 47.28 | 47.29 | 3,025,441 | +0.01(+0.02%) |
Aug 22, 2023 | 47.25 | 47.29 | 47.25 | 47.28 | 1,054,659 | +0.03(+0.06%) |
Aug 21, 2023 | 47.25 | 47.27 | 47.25 | 47.25 | 3,473,200 | +0.00(+0.00%) |
Aug 18, 2023 | 47.24 | 47.25 | 47.23 | 47.25 | 795,016 | +0.02(+0.05%) |
Aug 17, 2023 | 47.23 | 47.23 | 47.22 | 47.22 | 668,718 | +0.01(+0.03%) |
Aug 16, 2023 | 47.24 | 47.24 | 47.21 | 47.21 | 1,102,806 | -0.00(-0.01%) |
Aug 15, 2023 | 47.21 | 47.22 | 47.21 | 47.21 | 432,117 | +0.00(+0.01%) |
Aug 14, 2023 | 47.20 | 47.21 | 47.20 | 47.21 | 624,538 | +0.00(+0.00%) |
Aug 11, 2023 | 47.21 | 47.21 | 47.19 | 47.21 | 615,946 | +0.01(+0.03%) |
Aug 10, 2023 | 47.21 | 47.21 | 47.19 | 47.20 | 545,303 | +0.01(+0.03%) |
Aug 09, 2023 | 47.19 | 47.20 | 47.18 | 47.18 | 866,015 | -0.00(-0.01%) |
Aug 08, 2023 | 47.17 | 47.19 | 47.17 | 47.18 | 652,307 | +0.01(+0.03%) |
Aug 07, 2023 | 47.19 | 47.19 | 47.17 | 47.17 | 793,048 | +0.01(+0.02%) |
Aug 04, 2023 | 47.15 | 47.17 | 47.14 | 47.16 | 592,891 | +0.02(+0.05%) |
Aug 03, 2023 | 47.13 | 47.14 | 47.13 | 47.14 | 672,673 | +0.00(+0.01%) |
Aug 02, 2023 | 47.14 | 47.14 | 47.13 | 47.13 | 667,941 | +0.01(+0.03%) |
Aug 01, 2023 | 47.15 | 47.15 | 47.11 | 47.12 | 578,999 | +0.00(+0.00%) |
Jul 31, 2023 | 47.11 | 47.12 | 47.11 | 47.12 | 562,119 | +0.02(+0.04%) |
Jul 28, 2023 | 47.10 | 47.10 | 47.09 | 47.10 | 866,183 | +0.03(+0.06%) |
Jul 27, 2023 | 47.09 | 47.09 | 47.07 | 47.07 | 870,926 | -0.00(-0.01%) |
Jul 26, 2023 | 47.08 | 47.08 | 47.07 | 47.07 | 667,547 | +0.01(+0.03%) |
Jul 25, 2023 | 47.08 | 47.08 | 47.06 | 47.06 | 597,332 | +0.01(+0.03%) |
Jul 24, 2023 | 47.05 | 47.07 | 47.05 | 47.05 | 719,752 | +0.01(+0.02%) |
Jul 21, 2023 | 47.04 | 47.05 | 47.03 | 47.04 | 1,334,152 | +0.00(+0.00%) |
Jul 20, 2023 | 47.03 | 47.04 | 47.02 | 47.04 | 1,543,894 | +0.02(+0.05%) |
Jul 19, 2023 | 47.02 | 47.04 | 47.01 | 47.01 | 860,019 | -0.01(-0.03%) |
Jul 18, 2023 | 47.04 | 47.04 | 47.02 | 47.03 | 425,514 | +0.01(+0.02%) |
Jul 17, 2023 | 47.00 | 47.02 | 47.00 | 47.02 | 345,268 | +0.01(+0.02%) |
Jul 14, 2023 | 47.00 | 47.02 | 47.00 | 47.01 | 307,313 | -0.01(-0.02%) |
Jul 13, 2023 | 46.98 | 47.02 | 46.98 | 47.02 | 423,561 | +0.05(+0.10%) |
Jul 12, 2023 | 46.98 | 46.98 | 46.96 | 46.97 | 746,795 | +0.03(+0.06%) |
Jul 11, 2023 | 46.95 | 46.95 | 46.93 | 46.94 | 259,904 | +0.02(+0.04%) |
Jul 10, 2023 | 46.93 | 46.95 | 46.92 | 46.92 | 602,483 | +0.01(+0.02%) |
Jul 07, 2023 | 46.91 | 46.92 | 46.90 | 46.91 | 382,607 | +0.03(+0.06%) |
Jul 06, 2023 | 46.87 | 46.89 | 46.87 | 46.89 | 593,498 | -0.00(-0.01%) |
Jul 05, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 393,717 | +0.01(+0.03%) |
Jul 03, 2023 | 46.84 | 46.88 | 46.84 | 46.88 | 195,238 | +0.01(+0.03%) |
Jun 30, 2023 | 46.83 | 46.86 | 46.83 | 46.86 | 289,779 | +0.03(+0.07%) |
Jun 29, 2023 | 46.84 | 46.84 | 46.83 | 46.83 | 554,030 | -0.01(-0.03%) |
Jun 28, 2023 | 46.84 | 46.85 | 46.84 | 46.84 | 606,573 | +0.02(+0.04%) |
Jun 27, 2023 | 46.85 | 46.85 | 46.83 | 46.83 | 425,794 | -0.01(-0.03%) |
Jun 26, 2023 | 46.84 | 46.85 | 46.83 | 46.84 | 2,386,880 | +0.00(+0.01%) |
Jun 23, 2023 | 46.83 | 46.83 | 46.82 | 46.83 | 302,277 | +0.03(+0.06%) |
Jun 22, 2023 | 46.81 | 46.82 | 46.80 | 46.81 | 406,677 | +0.02(+0.04%) |
Jun 21, 2023 | 46.79 | 46.80 | 46.79 | 46.79 | 591,876 | +0.00(+0.00%) |
Jun 20, 2023 | 46.79 | 46.80 | 46.77 | 46.79 | 310,021 | +0.02(+0.05%) |
Jun 16, 2023 | 46.76 | 46.78 | 46.76 | 46.76 | 922,288 | -0.00(-0.01%) |
Jun 15, 2023 | 46.76 | 46.77 | 46.75 | 46.77 | 1,542,639 | +0.04(+0.08%) |
Jun 14, 2023 | 46.76 | 46.77 | 46.73 | 46.73 | 539,121 | -0.01(-0.03%) |
Jun 13, 2023 | 46.75 | 46.76 | 46.73 | 46.74 | 566,179 | +0.01(+0.03%) |
Jun 12, 2023 | 46.71 | 46.74 | 46.71 | 46.73 | 422,846 | +0.02(+0.04%) |
Jun 09, 2023 | 46.71 | 46.73 | 46.71 | 46.71 | 346,384 | -0.00(-0.01%) |
Jun 08, 2023 | 46.73 | 46.73 | 46.70 | 46.72 | 498,021 | +0.03(+0.06%) |
Jun 07, 2023 | 46.72 | 46.72 | 46.69 | 46.69 | 781,876 | -0.02(-0.05%) |
Jun 06, 2023 | 46.69 | 46.71 | 46.69 | 46.71 | 524,070 | +0.02(+0.04%) |
Jun 05, 2023 | 46.69 | 46.71 | 46.68 | 46.69 | 367,936 | +0.02(+0.04%) |
Jun 02, 2023 | 46.67 | 46.69 | 46.67 | 46.67 | 454,490 | -0.02(-0.04%) |
Jun 01, 2023 | 46.71 | 46.71 | 46.68 | 46.69 | 752,432 | +0.00(+0.00%) |
May 31, 2023 | 46.70 | 46.70 | 46.67 | 46.69 | 333,536 | +0.04(+0.09%) |
May 30, 2023 | 46.62 | 46.66 | 46.62 | 46.65 | 243,237 | +0.02(+0.04%) |
May 26, 2023 | 46.60 | 46.64 | 46.60 | 46.63 | 244,868 | +0.02(+0.04%) |
May 25, 2023 | 46.59 | 46.63 | 46.59 | 46.61 | 2,628,033 | -0.01(-0.02%) |
May 24, 2023 | 46.62 | 46.63 | 46.61 | 46.62 | 242,324 | +0.00(+0.00%) |
May 23, 2023 | 46.63 | 46.63 | 46.61 | 46.62 | 394,669 | +0.01(+0.03%) |
May 22, 2023 | 46.63 | 46.63 | 46.59 | 46.61 | 526,919 | +0.00(+0.01%) |
May 19, 2023 | 46.59 | 46.62 | 46.59 | 46.60 | 204,995 | -0.01(-0.02%) |
May 18, 2023 | 46.59 | 46.62 | 46.59 | 46.61 | 406,151 | -0.00(-0.01%) |
May 17, 2023 | 46.61 | 46.62 | 46.60 | 46.62 | 338,108 | +0.01(+0.03%) |
May 16, 2023 | 46.58 | 46.62 | 46.58 | 46.60 | 300,028 | -0.02(-0.03%) |
May 15, 2023 | 46.62 | 46.62 | 46.61 | 46.62 | 756,341 | +0.02(+0.03%) |
May 12, 2023 | 46.61 | 46.62 | 46.59 | 46.60 | 462,994 | +0.01(+0.02%) |
May 11, 2023 | 46.60 | 46.62 | 46.59 | 46.59 | 555,909 | +0.02(+0.04%) |
May 10, 2023 | 46.59 | 46.59 | 46.57 | 46.58 | 728,230 | +0.02(+0.04%) |
May 09, 2023 | 46.56 | 46.58 | 46.56 | 46.56 | 603,052 | -0.00(-0.01%) |
May 08, 2023 | 46.58 | 46.59 | 46.56 | 46.56 | 1,325,973 | -0.02(-0.05%) |
May 05, 2023 | 46.63 | 46.63 | 46.58 | 46.59 | 625,619 | -0.02(-0.04%) |
May 04, 2023 | 46.61 | 46.61 | 46.59 | 46.60 | 435,647 | +0.03(+0.06%) |
May 03, 2023 | 46.54 | 46.59 | 46.54 | 46.58 | 302,264 | +0.01(+0.03%) |
May 02, 2023 | 46.51 | 46.56 | 46.51 | 46.56 | 377,249 | +0.05(+0.11%) |
May 01, 2023 | 46.54 | 46.54 | 46.51 | 46.51 | 387,177 | -0.01(-0.01%) |
Apr 28, 2023 | 46.48 | 46.52 | 46.48 | 46.52 | 432,063 | +0.02(+0.04%) |
Apr 27, 2023 | 46.46 | 46.51 | 46.46 | 46.50 | 492,134 | -0.02(-0.04%) |
Apr 26, 2023 | 46.50 | 46.52 | 46.49 | 46.52 | 1,177,932 | +0.01(+0.02%) |
Apr 25, 2023 | 46.47 | 46.51 | 46.47 | 46.51 | 345,938 | +0.06(+0.12%) |
Apr 24, 2023 | 46.46 | 46.46 | 46.44 | 46.45 | 4,096,686 | +0.02(+0.04%) |
Apr 21, 2023 | 46.43 | 46.44 | 46.43 | 46.43 | 294,376 | +0.01(+0.02%) |
Apr 20, 2023 | 46.41 | 46.42 | 46.41 | 46.42 | 383,712 | +0.03(+0.06%) |
Apr 19, 2023 | 46.39 | 46.40 | 46.38 | 46.39 | 318,468 | +0.01(+0.02%) |
Apr 18, 2023 | 46.39 | 46.41 | 46.38 | 46.38 | 372,658 | +0.01(+0.03%) |
Apr 17, 2023 | 46.38 | 46.39 | 46.37 | 46.37 | 490,259 | +0.00(+0.00%) |
Apr 14, 2023 | 46.38 | 46.39 | 46.37 | 46.37 | 324,170 | -0.02(-0.05%) |
Apr 13, 2023 | 46.38 | 46.39 | 46.38 | 46.39 | 382,465 | +0.04(+0.08%) |
Apr 12, 2023 | 46.36 | 46.38 | 46.35 | 46.36 | 695,966 | +0.02(+0.05%) |
Apr 11, 2023 | 46.34 | 46.36 | 46.33 | 46.33 | 344,899 | +0.00(+0.01%) |
Apr 10, 2023 | 46.36 | 46.36 | 46.32 | 46.33 | 866,796 | -0.02(-0.04%) |
Apr 06, 2023 | 46.36 | 46.37 | 46.35 | 46.35 | 718,269 | -0.01(-0.02%) |
Apr 05, 2023 | 46.33 | 46.38 | 46.33 | 46.36 | 405,642 | +0.04(+0.08%) |
Apr 04, 2023 | 46.28 | 46.33 | 46.28 | 46.32 | 642,454 | +0.02(+0.05%) |
Apr 03, 2023 | 46.27 | 46.30 | 46.26 | 46.30 | 377,457 | +0.03(+0.07%) |
Mar 31, 2023 | 46.26 | 46.27 | 46.24 | 46.26 | 690,245 | +0.01(+0.02%) |
Mar 30, 2023 | 46.23 | 46.25 | 46.23 | 46.25 | 620,090 | +0.01(+0.02%) |
Mar 29, 2023 | 46.22 | 46.24 | 46.22 | 46.24 | 660,245 | +0.03(+0.06%) |
Mar 28, 2023 | 46.22 | 46.23 | 46.22 | 46.22 | 344,965 | -0.02(-0.04%) |
Mar 27, 2023 | 46.26 | 46.26 | 46.22 | 46.23 | 462,785 | -0.02(-0.05%) |
Mar 24, 2023 | 46.24 | 46.27 | 46.24 | 46.26 | 934,928 | +0.00(+0.01%) |
Mar 23, 2023 | 46.22 | 46.25 | 46.22 | 46.25 | 501,150 | +0.04(+0.08%) |
Mar 22, 2023 | 46.21 | 46.22 | 46.17 | 46.22 | 430,210 | +0.01(+0.02%) |
Mar 21, 2023 | 46.17 | 46.21 | 46.16 | 46.21 | 1,807,250 | +0.03(+0.07%) |
Mar 20, 2023 | 46.22 | 46.22 | 46.17 | 46.17 | 564,972 | -0.02(-0.05%) |
Mar 17, 2023 | 46.16 | 46.23 | 46.16 | 46.20 | 918,485 | -0.03(-0.06%) |
Mar 16, 2023 | 46.22 | 46.26 | 46.20 | 46.22 | 591,868 | -0.03(-0.06%) |
Mar 15, 2023 | 46.22 | 46.26 | 46.21 | 46.25 | 761,344 | +0.06(+0.12%) |
Mar 14, 2023 | 46.28 | 46.28 | 46.18 | 46.20 | 1,210,688 | -0.07(-0.15%) |
Mar 13, 2023 | 46.25 | 46.30 | 46.25 | 46.27 | 505,681 | +0.06(+0.12%) |
Mar 10, 2023 | 46.17 | 46.22 | 46.17 | 46.21 | 1,746,722 | +0.03(+0.07%) |
Mar 09, 2023 | 46.16 | 46.18 | 46.15 | 46.18 | 515,391 | +0.03(+0.07%) |
Mar 08, 2023 | 46.14 | 46.16 | 46.14 | 46.15 | 402,294 | -0.01(-0.02%) |
Mar 07, 2023 | 46.19 | 46.19 | 46.15 | 46.15 | 340,139 | -0.01(-0.03%) |
Mar 06, 2023 | 46.17 | 46.18 | 46.16 | 46.17 | 602,086 | +0.01(+0.02%) |
Mar 03, 2023 | 46.14 | 46.17 | 46.14 | 46.16 | 650,136 | +0.01(+0.03%) |
Mar 02, 2023 | 46.15 | 46.15 | 46.13 | 46.15 | 651,516 | +0.00(+0.01%) |