Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.40 | 48.44 | 48.38 | 48.38 | 371,930 | -0.04(-0.08%) |
May 16, 2024 | 48.43 | 48.43 | 48.40 | 48.42 | 429,483 | +0.00(+0.00%) |
May 15, 2024 | 48.41 | 48.43 | 48.40 | 48.42 | 379,666 | +0.04(+0.08%) |
May 14, 2024 | 48.36 | 48.38 | 48.36 | 48.38 | 410,734 | +0.02(+0.04%) |
May 13, 2024 | 48.38 | 48.38 | 48.34 | 48.36 | 403,463 | +0.02(+0.04%) |
May 10, 2024 | 48.34 | 48.35 | 48.31 | 48.34 | 346,945 | -0.01(-0.02%) |
May 09, 2024 | 48.33 | 48.37 | 48.33 | 48.35 | 390,373 | +0.02(+0.04%) |
May 08, 2024 | 48.33 | 48.36 | 48.32 | 48.33 | 347,727 | -0.02(-0.04%) |
May 07, 2024 | 48.36 | 48.37 | 48.26 | 48.35 | 252,327 | +0.03(+0.06%) |
May 06, 2024 | 48.32 | 48.34 | 48.32 | 48.32 | 385,475 | +0.00(+0.00%) |
May 03, 2024 | 48.37 | 48.37 | 48.31 | 48.32 | 403,906 | +0.04(+0.08%) |
May 02, 2024 | 48.21 | 48.28 | 48.17 | 48.28 | 365,898 | +0.06(+0.12%) |
May 01, 2024 | 48.21 | 48.23 | 48.14 | 48.22 | 664,853 | +0.05(+0.10%) |
Apr 30, 2024 | 48.22 | 48.22 | 48.16 | 48.17 | 341,228 | -0.04(-0.08%) |
Apr 29, 2024 | 48.17 | 48.23 | 47.91 | 48.21 | 1,179,599 | +0.02(+0.04%) |
Apr 26, 2024 | 48.17 | 48.23 | 48.15 | 48.19 | 479,875 | +0.01(+0.02%) |
Apr 25, 2024 | 48.06 | 48.18 | 48.06 | 48.18 | 511,909 | +0.00(+0.00%) |
Apr 24, 2024 | 48.19 | 48.21 | 48.16 | 48.18 | 390,037 | -0.02(-0.04%) |
Apr 23, 2024 | 48.13 | 48.20 | 48.12 | 48.20 | 338,446 | +0.05(+0.10%) |
Apr 22, 2024 | 48.12 | 48.17 | 48.12 | 48.15 | 470,191 | +0.02(+0.04%) |
Apr 19, 2024 | 48.10 | 48.14 | 48.10 | 48.13 | 351,804 | -0.01(-0.02%) |
Apr 18, 2024 | 48.12 | 48.15 | 48.12 | 48.14 | 468,298 | +0.03(+0.06%) |
Apr 17, 2024 | 48.13 | 48.16 | 48.11 | 48.11 | 616,185 | -0.02(-0.04%) |
Apr 16, 2024 | 48.10 | 48.14 | 48.10 | 48.13 | 615,741 | +0.00(+0.00%) |
Apr 15, 2024 | 48.12 | 48.17 | 48.04 | 48.13 | 474,030 | -0.02(-0.04%) |
Apr 12, 2024 | 48.12 | 48.16 | 48.11 | 48.15 | 219,638 | +0.04(+0.08%) |
Apr 11, 2024 | 48.08 | 48.13 | 48.06 | 48.11 | 623,818 | +0.01(+0.02%) |
Apr 10, 2024 | 48.18 | 48.20 | 48.10 | 48.10 | 632,636 | -0.09(-0.18%) |
Apr 09, 2024 | 48.12 | 48.19 | 48.12 | 48.19 | 221,051 | +0.06(+0.12%) |
Apr 08, 2024 | 48.10 | 48.15 | 48.07 | 48.13 | 421,955 | +0.01(+0.02%) |
Apr 05, 2024 | 48.20 | 48.21 | 48.12 | 48.12 | 670,715 | -0.06(-0.12%) |
Apr 04, 2024 | 48.09 | 48.18 | 48.08 | 48.18 | 623,707 | +0.09(+0.19%) |
Apr 03, 2024 | 48.14 | 48.14 | 48.07 | 48.09 | 1,500,270 | -0.02(-0.04%) |
Apr 02, 2024 | 48.08 | 48.11 | 48.06 | 48.11 | 422,290 | +0.01(+0.02%) |
Apr 01, 2024 | 48.11 | 48.13 | 48.10 | 48.10 | 315,909 | -0.00(-0.00%) |
Mar 28, 2024 | 48.10 | 48.11 | 48.07 | 48.10 | 563,651 | +0.01(+0.02%) |
Mar 27, 2024 | 48.07 | 48.10 | 48.07 | 48.09 | 505,409 | +0.03(+0.06%) |
Mar 26, 2024 | 48.07 | 48.07 | 48.04 | 48.06 | 208,341 | +0.01(+0.02%) |
Mar 25, 2024 | 48.08 | 48.08 | 48.05 | 48.05 | 552,662 | -0.05(-0.10%) |
Mar 22, 2024 | 48.05 | 48.10 | 48.05 | 48.10 | 211,114 | +0.06(+0.12%) |
Mar 21, 2024 | 48.00 | 48.04 | 48.00 | 48.04 | 262,861 | +0.05(+0.10%) |
Mar 20, 2024 | 48.04 | 48.04 | 47.97 | 47.99 | 216,141 | +0.00(+0.00%) |
Mar 19, 2024 | 47.98 | 48.00 | 47.96 | 47.99 | 342,969 | +0.03(+0.07%) |
Mar 18, 2024 | 47.94 | 47.96 | 47.94 | 47.96 | 202,434 | +0.01(+0.03%) |
Mar 15, 2024 | 47.94 | 47.95 | 47.92 | 47.94 | 216,161 | -0.01(-0.02%) |
Mar 14, 2024 | 47.94 | 47.96 | 47.93 | 47.95 | 151,951 | +0.01(+0.02%) |
Mar 13, 2024 | 47.94 | 47.96 | 47.94 | 47.94 | 241,320 | +0.00(+0.00%) |
Mar 12, 2024 | 47.97 | 47.98 | 47.94 | 47.94 | 191,145 | -0.05(-0.11%) |
Mar 11, 2024 | 47.98 | 48.01 | 47.98 | 48.00 | 179,010 | +0.04(+0.09%) |
Mar 08, 2024 | 47.94 | 47.98 | 47.94 | 47.95 | 186,172 | +0.01(+0.02%) |
Mar 07, 2024 | 47.94 | 47.95 | 47.92 | 47.94 | 232,058 | +0.02(+0.04%) |
Mar 06, 2024 | 47.91 | 47.94 | 47.91 | 47.92 | 198,529 | +0.01(+0.02%) |
Mar 05, 2024 | 47.88 | 47.92 | 47.88 | 47.91 | 218,161 | +0.05(+0.10%) |
Mar 04, 2024 | 47.90 | 47.90 | 47.86 | 47.86 | 629,637 | -0.02(-0.04%) |
Mar 01, 2024 | 47.83 | 47.88 | 47.83 | 47.88 | 303,349 | +0.04(+0.09%) |
Feb 29, 2024 | 47.80 | 47.87 | 47.80 | 47.84 | 284,588 | +0.04(+0.08%) |
Feb 28, 2024 | 47.81 | 47.81 | 47.80 | 47.80 | 180,902 | +0.01(+0.03%) |
Feb 27, 2024 | 47.79 | 47.79 | 47.78 | 47.79 | 259,422 | +0.00(+0.01%) |
Feb 26, 2024 | 47.79 | 47.82 | 47.78 | 47.78 | 234,883 | -0.01(-0.02%) |
Feb 23, 2024 | 47.79 | 47.80 | 47.78 | 47.79 | 121,749 | +0.01(+0.02%) |
Feb 22, 2024 | 47.82 | 47.82 | 47.78 | 47.78 | 177,035 | -0.01(-0.02%) |
Feb 21, 2024 | 47.80 | 47.83 | 47.78 | 47.79 | 181,225 | -0.02(-0.04%) |
Feb 20, 2024 | 47.75 | 47.81 | 47.75 | 47.81 | 260,566 | +0.06(+0.12%) |
Feb 16, 2024 | 47.75 | 47.77 | 47.75 | 47.75 | 110,193 | -0.02(-0.04%) |
Feb 15, 2024 | 47.74 | 47.79 | 47.74 | 47.77 | 360,215 | +0.05(+0.10%) |
Feb 14, 2024 | 47.74 | 47.75 | 47.72 | 47.72 | 338,364 | +0.02(+0.04%) |
Feb 13, 2024 | 47.73 | 47.74 | 47.70 | 47.70 | 183,735 | -0.05(-0.10%) |
Feb 12, 2024 | 47.77 | 47.77 | 47.75 | 47.75 | 717,486 | +0.00(+0.00%) |
Feb 09, 2024 | 47.76 | 47.77 | 47.74 | 47.75 | 698,333 | -0.01(-0.02%) |
Feb 08, 2024 | 47.77 | 47.79 | 47.76 | 47.76 | 364,563 | -0.01(-0.02%) |
Feb 07, 2024 | 47.79 | 47.80 | 47.77 | 47.77 | 230,290 | -0.01(-0.01%) |
Feb 06, 2024 | 47.76 | 47.79 | 47.75 | 47.78 | 377,161 | +0.03(+0.07%) |
Feb 05, 2024 | 47.79 | 47.79 | 47.74 | 47.74 | 224,346 | -0.04(-0.08%) |
Feb 02, 2024 | 47.80 | 47.81 | 47.77 | 47.78 | 350,284 | -0.06(-0.12%) |
Feb 01, 2024 | 47.88 | 47.88 | 47.81 | 47.84 | 1,589,635 | +0.03(+0.06%) |
Jan 31, 2024 | 47.79 | 47.82 | 47.78 | 47.81 | 215,236 | +0.05(+0.10%) |
Jan 30, 2024 | 47.76 | 47.84 | 47.75 | 47.76 | 212,060 | -0.02(-0.04%) |
Jan 29, 2024 | 47.76 | 47.79 | 47.76 | 47.78 | 205,724 | +0.02(+0.04%) |
Jan 26, 2024 | 47.73 | 47.76 | 47.73 | 47.76 | 188,490 | +0.01(+0.02%) |
Jan 25, 2024 | 47.66 | 47.75 | 47.66 | 47.75 | 199,493 | +0.05(+0.11%) |
Jan 24, 2024 | 47.75 | 47.75 | 47.69 | 47.70 | 284,641 | +0.01(+0.01%) |
Jan 23, 2024 | 47.67 | 47.70 | 47.67 | 47.69 | 187,388 | +0.01(+0.02%) |
Jan 22, 2024 | 47.69 | 47.71 | 47.68 | 47.68 | 238,453 | +0.02(+0.04%) |
Jan 19, 2024 | 47.68 | 47.69 | 47.66 | 47.66 | 339,845 | -0.04(-0.08%) |
Jan 18, 2024 | 47.66 | 47.71 | 47.66 | 47.70 | 166,477 | +0.03(+0.06%) |
Jan 17, 2024 | 47.69 | 47.69 | 47.64 | 47.67 | 448,148 | -0.01(-0.02%) |
Jan 16, 2024 | 47.68 | 47.70 | 47.67 | 47.68 | 274,772 | -0.02(-0.04%) |
Jan 12, 2024 | 47.70 | 47.71 | 47.69 | 47.70 | 331,511 | +0.02(+0.04%) |
Jan 11, 2024 | 47.62 | 47.69 | 47.62 | 47.68 | 398,781 | +0.07(+0.14%) |
Jan 10, 2024 | 47.58 | 47.61 | 47.57 | 47.61 | 380,035 | +0.03(+0.06%) |
Jan 09, 2024 | 47.59 | 47.60 | 47.56 | 47.58 | 586,139 | +0.02(+0.04%) |
Jan 08, 2024 | 47.53 | 47.57 | 47.53 | 47.56 | 1,289,132 | +0.04(+0.08%) |
Jan 05, 2024 | 47.53 | 47.57 | 47.53 | 47.53 | 833,184 | +0.00(+0.00%) |
Jan 04, 2024 | 47.54 | 47.55 | 47.53 | 47.53 | 410,214 | -0.02(-0.04%) |
Jan 03, 2024 | 47.53 | 47.55 | 47.52 | 47.54 | 1,084,318 | +0.02(+0.04%) |
Jan 02, 2024 | 47.53 | 47.55 | 47.52 | 47.53 | 1,033,012 | -0.02(-0.04%) |
Dec 29, 2023 | 47.54 | 47.56 | 47.53 | 47.54 | 466,091 | +0.01(+0.02%) |
Dec 28, 2023 | 47.53 | 47.56 | 47.53 | 47.53 | 376,218 | -0.01(-0.02%) |
Dec 27, 2023 | 47.52 | 47.55 | 47.50 | 47.54 | 189,660 | +0.04(+0.08%) |
Dec 26, 2023 | 47.49 | 47.51 | 47.48 | 47.51 | 358,280 | +0.03(+0.06%) |
Dec 22, 2023 | 47.46 | 47.50 | 47.46 | 47.48 | 699,918 | -0.00(-0.01%) |
Dec 21, 2023 | 47.46 | 47.49 | 47.41 | 47.48 | 430,767 | +0.05(+0.10%) |
Dec 20, 2023 | 47.41 | 47.45 | 47.41 | 47.43 | 648,393 | +0.04(+0.08%) |
Dec 19, 2023 | 47.39 | 47.42 | 47.39 | 47.39 | 739,776 | +0.01(+0.02%) |
Dec 18, 2023 | 47.38 | 47.42 | 47.38 | 47.38 | 263,466 | -0.02(-0.04%) |
Dec 15, 2023 | 47.36 | 47.42 | 47.36 | 47.40 | 225,114 | +0.04(+0.08%) |
Dec 14, 2023 | 47.38 | 47.40 | 47.36 | 47.36 | 567,629 | +0.02(+0.04%) |
Dec 13, 2023 | 47.24 | 47.34 | 47.24 | 47.34 | 249,075 | +0.11(+0.23%) |
Dec 12, 2023 | 47.20 | 47.25 | 47.20 | 47.23 | 264,774 | +0.02(+0.05%) |
Dec 11, 2023 | 47.22 | 47.23 | 47.21 | 47.21 | 431,684 | -0.00(-0.01%) |
Dec 08, 2023 | 47.20 | 47.23 | 47.20 | 47.22 | 199,269 | -0.05(-0.10%) |
Dec 07, 2023 | 47.23 | 47.27 | 47.23 | 47.26 | 211,494 | +0.05(+0.10%) |
Dec 06, 2023 | 47.20 | 47.24 | 47.20 | 47.22 | 265,609 | +0.01(+0.02%) |
Dec 05, 2023 | 47.22 | 47.22 | 47.18 | 47.21 | 337,103 | +0.04(+0.08%) |
Dec 04, 2023 | 47.22 | 47.25 | 47.17 | 47.17 | 755,404 | -0.06(-0.12%) |
Dec 01, 2023 | 47.17 | 47.22 | 47.15 | 47.22 | 276,699 | +0.10(+0.22%) |
Nov 30, 2023 | 47.16 | 47.22 | 47.12 | 47.12 | 551,208 | -0.04(-0.08%) |
Nov 29, 2023 | 47.10 | 47.20 | 47.10 | 47.16 | 690,527 | +0.07(+0.15%) |
Nov 28, 2023 | 47.06 | 47.11 | 47.04 | 47.09 | 585,137 | +0.04(+0.08%) |
Nov 27, 2023 | 47.03 | 47.07 | 47.02 | 47.05 | 377,523 | +0.03(+0.06%) |
Nov 24, 2023 | 47.06 | 47.06 | 47.02 | 47.02 | 50,607 | -0.02(-0.04%) |
Nov 22, 2023 | 47.00 | 47.09 | 46.99 | 47.04 | 191,834 | +0.02(+0.04%) |
Nov 21, 2023 | 47.03 | 47.03 | 46.99 | 47.02 | 461,865 | +0.02(+0.04%) |
Nov 20, 2023 | 46.97 | 47.02 | 46.90 | 47.00 | 295,940 | +0.03(+0.06%) |
Nov 17, 2023 | 46.98 | 46.99 | 46.95 | 46.97 | 457,857 | +0.01(+0.03%) |
Nov 16, 2023 | 46.93 | 46.97 | 46.90 | 46.96 | 406,032 | +0.07(+0.16%) |
Nov 15, 2023 | 46.93 | 46.93 | 46.87 | 46.89 | 486,598 | -0.02(-0.04%) |
Nov 14, 2023 | 46.88 | 46.92 | 46.85 | 46.91 | 453,632 | +0.09(+0.19%) |
Nov 13, 2023 | 46.83 | 46.84 | 46.80 | 46.82 | 553,925 | +0.02(+0.04%) |
Nov 10, 2023 | 46.84 | 46.86 | 46.80 | 46.80 | 1,660,004 | -0.04(-0.08%) |
Nov 09, 2023 | 46.85 | 46.87 | 46.84 | 46.84 | 247,599 | +0.01(+0.02%) |
Nov 08, 2023 | 46.83 | 46.86 | 46.79 | 46.83 | 360,914 | +0.02(+0.04%) |
Nov 07, 2023 | 46.86 | 46.86 | 46.81 | 46.81 | 781,869 | -0.04(-0.08%) |
Nov 06, 2023 | 46.83 | 46.85 | 46.80 | 46.85 | 223,844 | +0.04(+0.08%) |
Nov 03, 2023 | 46.79 | 46.83 | 46.76 | 46.81 | 479,491 | +0.02(+0.04%) |
Nov 02, 2023 | 46.79 | 46.92 | 46.76 | 46.79 | 637,431 | +0.03(+0.06%) |
Nov 01, 2023 | 46.75 | 46.81 | 46.68 | 46.76 | 589,553 | +0.03(+0.07%) |
Oct 31, 2023 | 46.74 | 46.75 | 46.72 | 46.72 | 371,730 | +0.01(+0.02%) |
Oct 30, 2023 | 46.69 | 46.72 | 46.66 | 46.71 | 478,038 | +0.02(+0.04%) |
Oct 27, 2023 | 46.68 | 46.71 | 46.68 | 46.70 | 555,499 | +0.01(+0.02%) |
Oct 26, 2023 | 46.68 | 46.71 | 46.67 | 46.69 | 441,941 | +0.01(+0.02%) |
Oct 25, 2023 | 46.65 | 46.68 | 46.64 | 46.68 | 322,328 | +0.03(+0.06%) |
Oct 24, 2023 | 46.65 | 46.67 | 46.63 | 46.65 | 364,634 | +0.00(+0.01%) |
Oct 23, 2023 | 46.64 | 46.65 | 46.62 | 46.64 | 405,467 | -0.00(-0.01%) |
Oct 20, 2023 | 46.61 | 46.65 | 46.60 | 46.65 | 392,465 | +0.06(+0.13%) |
Oct 19, 2023 | 46.57 | 46.61 | 46.56 | 46.59 | 323,714 | -0.01(-0.02%) |
Oct 18, 2023 | 46.58 | 46.60 | 46.56 | 46.60 | 472,988 | -0.01(-0.02%) |
Oct 17, 2023 | 46.61 | 46.63 | 46.59 | 46.61 | 536,404 | -0.02(-0.04%) |
Oct 16, 2023 | 46.63 | 46.66 | 46.62 | 46.63 | 472,359 | -0.01(-0.02%) |
Oct 13, 2023 | 46.60 | 46.65 | 46.58 | 46.64 | 448,717 | +0.04(+0.08%) |
Oct 12, 2023 | 46.62 | 46.64 | 46.58 | 46.60 | 484,013 | +0.00(+0.00%) |
Oct 11, 2023 | 46.60 | 46.63 | 46.59 | 46.60 | 400,039 | +0.00(+0.00%) |
Oct 10, 2023 | 46.59 | 46.63 | 46.57 | 46.60 | 642,889 | +0.00(+0.00%) |
Oct 09, 2023 | 46.57 | 46.61 | 46.57 | 46.60 | 541,684 | +0.06(+0.13%) |
Oct 06, 2023 | 46.52 | 46.58 | 46.52 | 46.54 | 502,598 | -0.01(-0.02%) |
Oct 05, 2023 | 46.52 | 46.58 | 46.51 | 46.55 | 335,129 | +0.02(+0.04%) |
Oct 04, 2023 | 46.52 | 46.56 | 46.48 | 46.53 | 507,854 | +0.03(+0.06%) |
Oct 03, 2023 | 46.50 | 46.51 | 46.46 | 46.50 | 796,558 | +0.01(+0.02%) |
Oct 02, 2023 | 46.51 | 46.52 | 46.48 | 46.49 | 378,044 | -0.03(-0.06%) |
Sep 29, 2023 | 46.51 | 46.55 | 46.48 | 46.52 | 300,415 | +0.00(+0.00%) |
Sep 28, 2023 | 46.48 | 46.53 | 46.48 | 46.52 | 339,621 | +0.02(+0.04%) |
Sep 27, 2023 | 46.47 | 46.50 | 46.47 | 46.50 | 207,221 | +0.00(+0.00%) |
Sep 26, 2023 | 46.51 | 46.51 | 46.47 | 46.50 | 460,075 | +0.01(+0.02%) |
Sep 25, 2023 | 46.47 | 46.50 | 46.49 | 46.49 | 261,498 | +0.02(+0.04%) |
Sep 22, 2023 | 46.45 | 46.47 | 46.43 | 46.47 | 495,028 | +0.03(+0.06%) |
Sep 21, 2023 | 46.43 | 46.46 | 46.43 | 46.44 | 461,473 | -0.01(-0.02%) |
Sep 20, 2023 | 46.46 | 46.46 | 46.44 | 46.45 | 228,381 | -0.01(-0.02%) |
Sep 19, 2023 | 46.47 | 46.47 | 46.45 | 46.46 | 577,980 | -0.01(-0.02%) |
Sep 18, 2023 | 46.44 | 46.47 | 46.44 | 46.47 | 242,871 | +0.02(+0.04%) |
Sep 15, 2023 | 46.44 | 46.49 | 46.44 | 46.45 | 380,594 | -0.01(-0.02%) |
Sep 14, 2023 | 46.42 | 46.46 | 46.42 | 46.46 | 214,679 | +0.03(+0.06%) |
Sep 13, 2023 | 46.42 | 46.47 | 46.42 | 46.43 | 748,231 | -0.01(-0.02%) |
Sep 12, 2023 | 46.45 | 46.47 | 46.42 | 46.44 | 888,530 | -0.03(-0.06%) |
Sep 11, 2023 | 46.42 | 46.47 | 46.42 | 46.47 | 262,004 | +0.03(+0.06%) |
Sep 08, 2023 | 46.45 | 46.45 | 46.41 | 46.44 | 219,685 | +0.02(+0.04%) |
Sep 07, 2023 | 46.41 | 46.43 | 46.40 | 46.42 | 224,247 | -0.01(-0.02%) |
Sep 06, 2023 | 46.45 | 46.45 | 46.40 | 46.43 | 316,673 | -0.01(-0.02%) |
Sep 05, 2023 | 46.38 | 46.44 | 46.38 | 46.44 | 511,650 | +0.06(+0.13%) |
Sep 01, 2023 | 46.42 | 46.42 | 46.37 | 46.38 | 474,468 | -0.01(-0.02%) |
Aug 31, 2023 | 46.40 | 46.40 | 46.37 | 46.39 | 277,998 | +0.00(+0.00%) |
Aug 30, 2023 | 46.39 | 46.40 | 46.37 | 46.39 | 512,260 | +0.02(+0.04%) |
Aug 29, 2023 | 46.33 | 46.37 | 46.32 | 46.37 | 884,592 | +0.04(+0.08%) |
Aug 28, 2023 | 46.31 | 46.33 | 46.30 | 46.33 | 209,476 | +0.03(+0.06%) |
Aug 25, 2023 | 46.30 | 46.31 | 46.28 | 46.30 | 280,112 | -0.02(-0.04%) |
Aug 24, 2023 | 46.30 | 46.32 | 46.30 | 46.32 | 173,417 | -0.01(-0.02%) |
Aug 23, 2023 | 46.29 | 46.33 | 46.28 | 46.33 | 527,280 | +0.04(+0.08%) |
Aug 22, 2023 | 46.26 | 46.29 | 46.25 | 46.29 | 450,440 | +0.02(+0.04%) |
Aug 21, 2023 | 46.27 | 46.29 | 46.27 | 46.27 | 358,596 | -0.02(-0.04%) |
Aug 18, 2023 | 46.24 | 46.29 | 46.24 | 46.29 | 340,765 | +0.04(+0.08%) |
Aug 17, 2023 | 46.26 | 46.26 | 46.23 | 46.25 | 423,080 | +0.01(+0.02%) |
Aug 16, 2023 | 46.28 | 46.28 | 46.24 | 46.24 | 533,847 | -0.01(-0.02%) |
Aug 15, 2023 | 46.24 | 46.27 | 46.24 | 46.25 | 311,989 | -0.01(-0.02%) |
Aug 14, 2023 | 46.25 | 46.26 | 46.24 | 46.26 | 528,839 | +0.00(+0.00%) |
Aug 11, 2023 | 46.26 | 46.27 | 46.24 | 46.26 | 273,908 | -0.01(-0.02%) |
Aug 10, 2023 | 46.26 | 46.31 | 46.26 | 46.27 | 205,374 | +0.01(+0.02%) |
Aug 09, 2023 | 46.28 | 46.29 | 46.26 | 46.26 | 424,035 | +0.00(+0.00%) |
Aug 08, 2023 | 46.26 | 46.28 | 46.24 | 46.26 | 693,396 | +0.01(+0.02%) |
Aug 07, 2023 | 46.24 | 46.26 | 46.24 | 46.25 | 462,041 | +0.01(+0.02%) |
Aug 04, 2023 | 46.24 | 46.24 | 46.23 | 46.24 | 341,220 | +0.01(+0.02%) |
Aug 03, 2023 | 46.19 | 46.24 | 46.19 | 46.24 | 354,178 | +0.04(+0.08%) |
Aug 02, 2023 | 46.21 | 46.23 | 46.17 | 46.20 | 644,161 | +0.01(+0.02%) |
Aug 01, 2023 | 46.21 | 46.21 | 46.18 | 46.19 | 850,546 | +0.01(+0.02%) |
Jul 31, 2023 | 46.15 | 46.19 | 46.12 | 46.18 | 360,324 | +0.04(+0.08%) |
Jul 28, 2023 | 46.12 | 46.16 | 46.12 | 46.14 | 385,515 | +0.01(+0.02%) |
Jul 27, 2023 | 46.17 | 46.17 | 46.11 | 46.13 | 656,543 | -0.03(-0.06%) |
Jul 26, 2023 | 46.10 | 46.16 | 46.09 | 46.16 | 446,741 | +0.08(+0.17%) |
Jul 25, 2023 | 46.08 | 46.11 | 46.08 | 46.08 | 624,044 | -0.01(-0.02%) |
Jul 24, 2023 | 46.10 | 46.12 | 46.08 | 46.09 | 721,899 | -0.02(-0.04%) |
Jul 21, 2023 | 46.06 | 46.11 | 46.06 | 46.11 | 500,669 | +0.04(+0.08%) |
Jul 20, 2023 | 46.05 | 46.09 | 46.05 | 46.07 | 440,891 | -0.01(-0.02%) |
Jul 19, 2023 | 46.04 | 46.08 | 46.04 | 46.08 | 512,932 | +0.02(+0.04%) |
Jul 18, 2023 | 46.06 | 46.09 | 46.05 | 46.06 | 743,264 | +0.01(+0.02%) |
Jul 17, 2023 | 46.03 | 46.06 | 46.03 | 46.05 | 437,748 | +0.01(+0.02%) |
Jul 14, 2023 | 46.08 | 46.08 | 46.04 | 46.04 | 667,074 | -0.02(-0.04%) |
Jul 13, 2023 | 46.01 | 46.08 | 46.01 | 46.06 | 418,429 | +0.05(+0.10%) |
Jul 12, 2023 | 46.01 | 46.04 | 45.99 | 46.01 | 684,682 | +0.00(+0.00%) |
Jul 11, 2023 | 45.99 | 46.01 | 45.97 | 46.01 | 455,158 | +0.04(+0.08%) |
Jul 10, 2023 | 45.97 | 45.97 | 45.94 | 45.97 | 594,164 | +0.04(+0.08%) |
Jul 07, 2023 | 45.90 | 45.96 | 45.90 | 45.94 | 408,961 | +0.02(+0.04%) |
Jul 06, 2023 | 45.90 | 45.94 | 45.89 | 45.92 | 920,391 | -0.03(-0.06%) |
Jul 05, 2023 | 45.90 | 45.95 | 45.90 | 45.95 | 273,691 | +0.03(+0.06%) |
Jul 03, 2023 | 45.84 | 45.93 | 45.84 | 45.92 | 350,940 | +0.05(+0.11%) |
Jun 30, 2023 | 45.88 | 45.89 | 45.86 | 45.87 | 393,708 | +0.01(+0.02%) |
Jun 29, 2023 | 45.89 | 45.89 | 45.84 | 45.86 | 498,326 | -0.05(-0.10%) |
Jun 28, 2023 | 45.85 | 45.90 | 45.85 | 45.90 | 1,014,061 | +0.04(+0.08%) |
Jun 27, 2023 | 45.89 | 45.90 | 45.87 | 45.87 | 332,520 | -0.05(-0.10%) |
Jun 26, 2023 | 45.88 | 45.91 | 45.86 | 45.91 | 232,378 | +0.06(+0.13%) |
Jun 23, 2023 | 45.84 | 45.86 | 45.84 | 45.86 | 210,906 | +0.01(+0.02%) |
Jun 22, 2023 | 45.86 | 45.86 | 45.83 | 45.85 | 216,659 | +0.02(+0.04%) |
Jun 21, 2023 | 45.85 | 45.86 | 45.81 | 45.83 | 977,786 | +0.00(+0.00%) |
Jun 20, 2023 | 45.78 | 45.84 | 45.78 | 45.83 | 274,475 | +0.03(+0.06%) |
Jun 16, 2023 | 45.80 | 45.80 | 45.76 | 45.80 | 213,318 | +0.00(+0.00%) |