Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 837,331 | +0.01(+0.02%) |
May 23, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 946,113 | +0.03(+0.07%) |
May 22, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 1,148,520 | +0.01(+0.01%) |
May 21, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 829,893 | +0.01(+0.02%) |
May 20, 2024 | 49.97 | 49.97 | 49.95 | 49.96 | 1,055,906 | +0.00(+0.00%) |
May 17, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 888,083 | +0.01(+0.02%) |
May 16, 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 916,681 | +0.03(+0.06%) |
May 15, 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 1,003,416 | +0.00(+0.00%) |
May 14, 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 796,905 | +0.01(+0.02%) |
May 13, 2024 | 49.92 | 49.92 | 49.91 | 49.91 | 948,938 | +0.00(+0.00%) |
May 10, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 943,819 | +0.01(+0.02%) |
May 09, 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 1,153,184 | +0.02(+0.04%) |
May 08, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 1,347,336 | +0.01(+0.02%) |
May 07, 2024 | 49.87 | 49.87 | 49.86 | 49.87 | 761,148 | +0.01(+0.02%) |
May 06, 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 1,738,398 | +0.01(+0.01%) |
May 03, 2024 | 49.86 | 49.86 | 49.85 | 49.85 | 1,109,650 | +0.00(+0.01%) |
May 02, 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 1,007,393 | +0.02(+0.04%) |
May 01, 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 2,035,219 | +0.03(+0.06%) |
Apr 30, 2024 | 49.82 | 49.82 | 49.80 | 49.80 | 1,320,333 | +0.00(+0.00%) |
Apr 29, 2024 | 49.81 | 49.81 | 49.80 | 49.80 | 1,199,604 | +0.00(+0.00%) |
Apr 26, 2024 | 49.80 | 49.80 | 49.79 | 49.80 | 732,154 | +0.01(+0.02%) |
Apr 25, 2024 | 49.79 | 49.80 | 49.79 | 49.79 | 919,017 | +0.01(+0.02%) |
Apr 24, 2024 | 49.77 | 49.78 | 49.77 | 49.78 | 582,672 | +0.01(+0.02%) |
Apr 23, 2024 | 49.77 | 49.77 | 49.76 | 49.77 | 870,961 | +0.02(+0.04%) |
Apr 22, 2024 | 49.76 | 49.76 | 49.75 | 49.75 | 1,095,356 | +0.00(+0.00%) |
Apr 19, 2024 | 49.75 | 49.76 | 49.75 | 49.75 | 981,444 | +0.01(+0.02%) |
Apr 18, 2024 | 49.74 | 49.75 | 49.74 | 49.74 | 755,185 | +0.01(+0.02%) |
Apr 17, 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 1,503,019 | +0.02(+0.04%) |
Apr 16, 2024 | 49.73 | 49.73 | 49.71 | 49.71 | 1,131,146 | +0.00(+0.00%) |
Apr 15, 2024 | 49.72 | 49.72 | 49.70 | 49.71 | 1,354,783 | +0.00(+0.00%) |
Apr 12, 2024 | 49.71 | 49.71 | 49.70 | 49.71 | 876,710 | +0.02(+0.04%) |
Apr 11, 2024 | 49.69 | 49.72 | 49.69 | 49.69 | 1,319,574 | +0.02(+0.04%) |
Apr 10, 2024 | 49.68 | 49.68 | 49.67 | 49.67 | 1,105,831 | +0.00(+0.00%) |
Apr 09, 2024 | 49.66 | 49.67 | 49.66 | 49.67 | 597,302 | +0.01(+0.02%) |
Apr 08, 2024 | 49.66 | 49.67 | 49.66 | 49.66 | 887,825 | +0.00(+0.00%) |
Apr 05, 2024 | 49.66 | 49.66 | 49.65 | 49.66 | 814,335 | +0.01(+0.02%) |
Apr 04, 2024 | 49.64 | 49.65 | 49.64 | 49.65 | 959,972 | +0.03(+0.06%) |
Apr 03, 2024 | 49.63 | 49.63 | 49.62 | 49.62 | 976,480 | +0.01(+0.02%) |
Apr 02, 2024 | 49.61 | 49.62 | 49.61 | 49.61 | 1,013,268 | +0.00(+0.00%) |
Apr 01, 2024 | 49.62 | 49.63 | 49.61 | 49.61 | 1,369,745 | +0.02(+0.04%) |
Mar 28, 2024 | 49.61 | 49.60 | 49.60 | 49.59 | 1,287,443 | -0.01(-0.02%) |
Mar 27, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 759,619 | +0.02(+0.04%) |
Mar 26, 2024 | 49.57 | 49.58 | 49.57 | 49.58 | 731,770 | +0.01(+0.02%) |
Mar 25, 2024 | 49.55 | 49.57 | 49.55 | 49.57 | 791,781 | +0.01(+0.02%) |
Mar 22, 2024 | 49.54 | 49.56 | 49.54 | 49.56 | 718,912 | +0.01(+0.02%) |
Mar 21, 2024 | 49.54 | 49.55 | 49.54 | 49.55 | 787,928 | +0.02(+0.04%) |
Mar 20, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 720,645 | +0.02(+0.04%) |
Mar 19, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 715,185 | -0.01(-0.02%) |
Mar 18, 2024 | 49.51 | 49.52 | 49.51 | 49.52 | 578,410 | +0.01(+0.02%) |
Mar 15, 2024 | 49.50 | 49.51 | 49.49 | 49.51 | 759,113 | +0.02(+0.04%) |
Mar 14, 2024 | 49.49 | 49.50 | 49.49 | 49.49 | 957,680 | +0.01(+0.02%) |
Mar 13, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 418,502 | +0.02(+0.04%) |
Mar 12, 2024 | 49.47 | 49.48 | 49.47 | 49.47 | 885,801 | +0.01(+0.02%) |
Mar 11, 2024 | 49.47 | 49.48 | 49.46 | 49.46 | 857,278 | -0.01(-0.02%) |
Mar 08, 2024 | 49.46 | 49.47 | 49.46 | 49.47 | 780,437 | +0.01(+0.02%) |
Mar 07, 2024 | 49.45 | 49.46 | 49.45 | 49.46 | 1,016,863 | +0.02(+0.04%) |
Mar 06, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 833,958 | +0.01(+0.02%) |
Mar 05, 2024 | 49.46 | 49.46 | 49.42 | 49.43 | 1,032,548 | +0.00(+0.00%) |
Mar 04, 2024 | 49.44 | 49.44 | 49.42 | 49.43 | 1,233,924 | +0.01(+0.02%) |
Mar 01, 2024 | 49.43 | 49.43 | 49.41 | 49.42 | 1,754,109 | +0.02(+0.04%) |
Feb 29, 2024 | 49.40 | 49.41 | 49.40 | 49.40 | 978,073 | +0.02(+0.04%) |
Feb 28, 2024 | 49.39 | 49.39 | 49.38 | 49.38 | 832,136 | +0.00(+0.00%) |
Feb 27, 2024 | 49.39 | 49.39 | 49.37 | 49.38 | 830,175 | +0.01(+0.02%) |
Feb 26, 2024 | 49.39 | 49.39 | 49.37 | 49.37 | 846,397 | +0.00(+0.00%) |
Feb 23, 2024 | 49.38 | 49.39 | 49.36 | 49.37 | 1,031,264 | +0.00(+0.00%) |
Feb 22, 2024 | 49.36 | 49.38 | 49.36 | 49.37 | 911,431 | +0.02(+0.04%) |
Feb 21, 2024 | 49.36 | 49.36 | 49.34 | 49.35 | 666,156 | +0.01(+0.02%) |
Feb 20, 2024 | 49.33 | 49.34 | 49.32 | 49.34 | 1,398,840 | +0.01(+0.02%) |
Feb 16, 2024 | 49.31 | 49.33 | 49.31 | 49.33 | 1,038,682 | +0.02(+0.04%) |
Feb 15, 2024 | 49.31 | 49.32 | 49.31 | 49.31 | 887,407 | +0.02(+0.04%) |
Feb 14, 2024 | 49.29 | 49.30 | 49.29 | 49.29 | 1,100,263 | +0.00(+0.00%) |
Feb 13, 2024 | 49.28 | 49.29 | 49.27 | 49.29 | 1,043,448 | +0.01(+0.02%) |
Feb 12, 2024 | 49.28 | 49.28 | 49.27 | 49.28 | 915,560 | +0.01(+0.02%) |
Feb 09, 2024 | 49.27 | 49.28 | 49.26 | 49.27 | 701,948 | +0.01(+0.02%) |
Feb 08, 2024 | 49.25 | 49.27 | 49.25 | 49.26 | 810,720 | +0.03(+0.06%) |
Feb 07, 2024 | 49.24 | 49.25 | 49.23 | 49.23 | 1,249,104 | +0.00(+0.00%) |
Feb 06, 2024 | 49.23 | 49.24 | 49.23 | 49.23 | 832,155 | +0.01(+0.02%) |
Feb 05, 2024 | 49.24 | 49.24 | 49.22 | 49.22 | 1,355,070 | -0.01(-0.02%) |
Feb 02, 2024 | 49.22 | 49.23 | 49.22 | 49.23 | 1,072,608 | +0.01(+0.02%) |
Feb 01, 2024 | 49.23 | 49.23 | 49.21 | 49.22 | 1,654,882 | +0.04(+0.08%) |
Jan 31, 2024 | 49.19 | 49.19 | 49.18 | 49.18 | 1,048,198 | -0.01(-0.02%) |
Jan 30, 2024 | 49.18 | 49.19 | 49.17 | 49.19 | 850,806 | +0.01(+0.02%) |
Jan 29, 2024 | 49.18 | 49.18 | 49.17 | 49.18 | 610,368 | +0.02(+0.04%) |
Jan 26, 2024 | 49.17 | 49.17 | 49.16 | 49.16 | 531,587 | +0.00(+0.00%) |
Jan 25, 2024 | 49.15 | 49.17 | 49.15 | 49.16 | 652,710 | +0.02(+0.04%) |
Jan 24, 2024 | 49.15 | 49.15 | 49.13 | 49.14 | 889,564 | +0.00(+0.00%) |
Jan 23, 2024 | 49.13 | 49.14 | 49.13 | 49.14 | 543,538 | +0.01(+0.02%) |
Jan 22, 2024 | 49.13 | 49.13 | 49.12 | 49.13 | 929,286 | +0.01(+0.02%) |
Jan 19, 2024 | 49.13 | 49.13 | 49.12 | 49.12 | 567,010 | +0.00(+0.00%) |
Jan 18, 2024 | 49.12 | 49.12 | 49.11 | 49.12 | 589,390 | +0.03(+0.06%) |
Jan 17, 2024 | 49.09 | 49.10 | 49.09 | 49.09 | 1,106,288 | +0.00(+0.00%) |
Jan 16, 2024 | 49.09 | 49.09 | 49.08 | 49.09 | 689,399 | +0.00(+0.00%) |
Jan 12, 2024 | 49.09 | 49.09 | 49.08 | 49.09 | 697,422 | +0.01(+0.02%) |
Jan 11, 2024 | 49.06 | 49.08 | 49.06 | 49.08 | 731,861 | +0.03(+0.07%) |
Jan 10, 2024 | 49.04 | 49.05 | 49.04 | 49.05 | 671,232 | +0.00(+0.01%) |
Jan 09, 2024 | 49.04 | 49.04 | 49.03 | 49.04 | 836,769 | +0.01(+0.02%) |
Jan 08, 2024 | 49.03 | 49.04 | 49.02 | 49.03 | 1,450,423 | +0.00(+0.00%) |
Jan 05, 2024 | 49.02 | 49.03 | 49.02 | 49.03 | 652,735 | +0.01(+0.02%) |
Jan 04, 2024 | 49.01 | 49.02 | 49.01 | 49.02 | 1,362,770 | +0.01(+0.02%) |
Jan 03, 2024 | 49.02 | 49.02 | 49.00 | 49.01 | 1,093,330 | +0.02(+0.04%) |
Jan 02, 2024 | 49.00 | 49.00 | 48.99 | 48.99 | 1,287,603 | +0.00(+0.00%) |
Dec 29, 2023 | 48.99 | 48.99 | 48.98 | 48.99 | 1,001,342 | +0.00(+0.00%) |
Dec 28, 2023 | 48.98 | 48.99 | 48.97 | 48.99 | 981,910 | +0.03(+0.06%) |
Dec 27, 2023 | 48.96 | 48.96 | 48.95 | 48.96 | 1,060,525 | +0.02(+0.04%) |
Dec 26, 2023 | 48.94 | 48.95 | 48.94 | 48.94 | 845,279 | +0.00(+0.00%) |
Dec 22, 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 747,038 | +0.01(+0.02%) |
Dec 21, 2023 | 48.94 | 48.94 | 48.93 | 48.94 | 699,596 | +0.02(+0.04%) |
Dec 20, 2023 | 48.91 | 48.92 | 48.91 | 48.92 | 1,395,887 | +0.02(+0.04%) |
Dec 19, 2023 | 48.91 | 48.91 | 48.90 | 48.90 | 1,006,427 | +0.00(+0.00%) |
Dec 18, 2023 | 48.91 | 48.91 | 48.89 | 48.90 | 1,156,842 | +0.01(+0.02%) |
Dec 15, 2023 | 48.89 | 48.90 | 48.88 | 48.89 | 950,105 | +0.00(+0.00%) |
Dec 14, 2023 | 48.86 | 48.89 | 48.86 | 48.89 | 1,288,369 | +0.03(+0.06%) |
Dec 13, 2023 | 48.86 | 48.87 | 48.86 | 48.86 | 1,059,944 | +0.01(+0.02%) |
Dec 12, 2023 | 48.85 | 48.86 | 48.84 | 48.85 | 634,331 | +0.01(+0.02%) |
Dec 11, 2023 | 48.85 | 48.85 | 48.84 | 48.84 | 686,880 | +0.00(+0.00%) |
Dec 08, 2023 | 48.83 | 48.84 | 48.83 | 48.84 | 1,089,781 | +0.02(+0.04%) |
Dec 07, 2023 | 48.83 | 48.83 | 48.82 | 48.82 | 1,060,126 | +0.00(+0.00%) |
Dec 06, 2023 | 48.82 | 48.83 | 48.81 | 48.82 | 1,005,444 | +0.00(+0.00%) |
Dec 05, 2023 | 48.84 | 48.84 | 48.81 | 48.82 | 796,912 | +0.02(+0.04%) |
Dec 04, 2023 | 48.81 | 48.81 | 48.79 | 48.80 | 1,614,111 | +0.01(+0.02%) |
Dec 01, 2023 | 48.81 | 48.81 | 48.79 | 48.79 | 1,375,733 | +0.02(+0.04%) |
Nov 30, 2023 | 48.77 | 48.78 | 48.77 | 48.77 | 1,033,251 | +0.01(+0.02%) |
Nov 29, 2023 | 48.75 | 48.77 | 48.75 | 48.76 | 896,107 | +0.00(+0.00%) |
Nov 28, 2023 | 48.75 | 48.76 | 48.75 | 48.76 | 758,254 | +0.02(+0.04%) |
Nov 27, 2023 | 48.75 | 48.75 | 48.74 | 48.74 | 690,961 | +0.00(+0.01%) |
Nov 24, 2023 | 48.76 | 48.76 | 48.73 | 48.73 | 606,674 | -0.00(-0.01%) |
Nov 22, 2023 | 48.74 | 48.74 | 48.73 | 48.74 | 1,381,073 | +0.03(+0.06%) |
Nov 21, 2023 | 48.71 | 48.72 | 48.70 | 48.71 | 449,858 | +0.02(+0.04%) |
Nov 20, 2023 | 48.69 | 48.70 | 48.69 | 48.69 | 789,243 | -0.01(-0.02%) |
Nov 17, 2023 | 48.71 | 48.71 | 48.69 | 48.70 | 590,801 | +0.01(+0.02%) |
Nov 16, 2023 | 48.67 | 48.69 | 48.67 | 48.69 | 1,136,045 | +0.03(+0.06%) |
Nov 15, 2023 | 48.66 | 48.66 | 48.65 | 48.66 | 810,709 | +0.01(+0.02%) |
Nov 14, 2023 | 48.66 | 48.67 | 48.65 | 48.65 | 771,520 | +0.00(+0.00%) |
Nov 13, 2023 | 48.66 | 48.66 | 48.64 | 48.65 | 952,937 | +0.00(+0.00%) |
Nov 10, 2023 | 48.64 | 48.65 | 48.64 | 48.65 | 685,661 | +0.02(+0.04%) |
Nov 09, 2023 | 48.64 | 48.64 | 48.63 | 48.63 | 709,104 | +0.01(+0.02%) |
Nov 08, 2023 | 48.62 | 48.62 | 48.61 | 48.62 | 702,860 | +0.02(+0.04%) |
Nov 07, 2023 | 48.61 | 48.61 | 48.60 | 48.60 | 939,571 | +0.00(+0.00%) |
Nov 06, 2023 | 48.61 | 48.61 | 48.59 | 48.60 | 902,584 | +0.01(+0.02%) |
Nov 03, 2023 | 48.59 | 48.59 | 48.58 | 48.59 | 1,736,442 | +0.00(+0.00%) |
Nov 02, 2023 | 48.60 | 48.60 | 48.58 | 48.59 | 971,818 | +0.03(+0.06%) |
Nov 01, 2023 | 48.58 | 48.60 | 48.56 | 48.56 | 2,129,234 | +0.00(+0.00%) |
Oct 31, 2023 | 48.55 | 48.56 | 48.54 | 48.56 | 1,734,033 | +0.01(+0.02%) |
Oct 30, 2023 | 48.55 | 48.55 | 48.54 | 48.55 | 607,545 | +0.01(+0.02%) |
Oct 27, 2023 | 48.55 | 48.55 | 48.53 | 48.54 | 735,560 | +0.00(+0.00%) |
Oct 26, 2023 | 48.52 | 48.54 | 48.52 | 48.54 | 969,286 | +0.03(+0.06%) |
Oct 25, 2023 | 48.51 | 48.52 | 48.50 | 48.51 | 1,494,309 | +0.01(+0.02%) |
Oct 24, 2023 | 48.50 | 48.51 | 48.50 | 48.50 | 767,362 | +0.00(+0.00%) |
Oct 23, 2023 | 48.49 | 48.50 | 48.49 | 48.50 | 1,193,411 | +0.01(+0.02%) |
Oct 20, 2023 | 48.50 | 48.50 | 48.48 | 48.49 | 928,612 | +0.00(+0.00%) |
Oct 19, 2023 | 48.49 | 48.50 | 48.48 | 48.49 | 673,778 | +0.02(+0.04%) |
Oct 18, 2023 | 48.47 | 48.47 | 48.46 | 48.47 | 662,543 | +0.01(+0.02%) |
Oct 17, 2023 | 48.45 | 48.46 | 48.45 | 48.46 | 944,061 | +0.01(+0.02%) |
Oct 16, 2023 | 48.45 | 48.46 | 48.45 | 48.45 | 736,261 | +0.00(+0.00%) |
Oct 13, 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 540,996 | +0.02(+0.04%) |
Oct 12, 2023 | 48.42 | 48.44 | 48.42 | 48.44 | 891,480 | +0.02(+0.04%) |
Oct 11, 2023 | 48.43 | 48.43 | 48.41 | 48.42 | 895,671 | +0.00(+0.00%) |
Oct 10, 2023 | 48.42 | 48.42 | 48.41 | 48.42 | 735,679 | +0.00(+0.00%) |
Oct 09, 2023 | 48.41 | 48.43 | 48.41 | 48.42 | 668,384 | +0.01(+0.02%) |
Oct 06, 2023 | 48.41 | 48.41 | 48.40 | 48.41 | 1,053,480 | +0.01(+0.02%) |
Oct 05, 2023 | 48.39 | 48.40 | 48.38 | 48.40 | 1,002,905 | +0.02(+0.04%) |
Oct 04, 2023 | 48.39 | 48.39 | 48.37 | 48.38 | 1,333,609 | +0.01(+0.02%) |
Oct 03, 2023 | 48.37 | 48.37 | 48.36 | 48.37 | 1,465,037 | +0.02(+0.04%) |
Oct 02, 2023 | 48.37 | 48.37 | 48.34 | 48.35 | 1,564,741 | +0.01(+0.02%) |
Sep 29, 2023 | 48.36 | 48.36 | 48.34 | 48.34 | 801,260 | -0.01(-0.02%) |
Sep 28, 2023 | 48.35 | 48.35 | 48.34 | 48.35 | 653,524 | +0.02(+0.04%) |
Sep 27, 2023 | 48.33 | 48.33 | 48.32 | 48.33 | 1,058,531 | +0.01(+0.02%) |
Sep 26, 2023 | 48.32 | 48.32 | 48.31 | 48.32 | 694,771 | +0.01(+0.02%) |
Sep 25, 2023 | 48.31 | 48.31 | 48.30 | 48.31 | 932,554 | +0.01(+0.02%) |
Sep 22, 2023 | 48.29 | 48.30 | 48.29 | 48.30 | 811,038 | +0.02(+0.04%) |
Sep 21, 2023 | 48.29 | 48.30 | 48.28 | 48.28 | 1,217,328 | +0.01(+0.02%) |
Sep 20, 2023 | 48.28 | 48.28 | 48.27 | 48.27 | 610,128 | +0.00(+0.00%) |
Sep 19, 2023 | 48.27 | 48.27 | 48.26 | 48.27 | 808,169 | +0.01(+0.02%) |
Sep 18, 2023 | 48.28 | 48.28 | 48.25 | 48.26 | 914,514 | +0.01(+0.02%) |
Sep 15, 2023 | 48.24 | 48.26 | 48.24 | 48.25 | 938,407 | +0.01(+0.02%) |
Sep 14, 2023 | 48.23 | 48.25 | 48.23 | 48.24 | 707,989 | +0.02(+0.04%) |
Sep 13, 2023 | 48.22 | 48.23 | 48.21 | 48.22 | 936,248 | +0.00(+0.00%) |
Sep 12, 2023 | 48.21 | 48.22 | 48.21 | 48.22 | 902,244 | +0.01(+0.02%) |
Sep 11, 2023 | 48.21 | 48.21 | 48.20 | 48.21 | 1,456,249 | +0.01(+0.02%) |
Sep 08, 2023 | 48.21 | 48.21 | 48.19 | 48.20 | 857,933 | +0.00(+0.00%) |
Sep 07, 2023 | 48.19 | 48.20 | 48.18 | 48.20 | 1,359,592 | +0.03(+0.06%) |
Sep 06, 2023 | 48.18 | 48.18 | 48.16 | 48.17 | 1,192,313 | +0.00(+0.00%) |
Sep 05, 2023 | 48.17 | 48.17 | 48.16 | 48.17 | 1,396,014 | +0.01(+0.02%) |
Sep 01, 2023 | 48.16 | 48.16 | 48.15 | 48.16 | 1,693,421 | +0.01(+0.02%) |
Aug 31, 2023 | 48.15 | 48.15 | 48.13 | 48.15 | 1,403,530 | +0.03(+0.06%) |
Aug 30, 2023 | 48.12 | 48.13 | 48.12 | 48.12 | 1,059,322 | +0.00(+0.00%) |
Aug 29, 2023 | 48.12 | 48.12 | 48.12 | 48.12 | 1,275,988 | +0.01(+0.02%) |
Aug 28, 2023 | 48.12 | 48.12 | 48.11 | 48.12 | 1,019,777 | +0.01(+0.02%) |
Aug 25, 2023 | 48.11 | 48.11 | 48.10 | 48.11 | 580,073 | +0.01(+0.02%) |
Aug 24, 2023 | 48.11 | 48.11 | 48.09 | 48.10 | 824,335 | +0.03(+0.06%) |
Aug 23, 2023 | 48.07 | 48.08 | 48.07 | 48.07 | 939,357 | +0.00(+0.00%) |
Aug 22, 2023 | 48.08 | 48.08 | 48.06 | 48.07 | 610,108 | +0.00(+0.00%) |
Aug 21, 2023 | 48.07 | 48.07 | 48.06 | 48.07 | 917,221 | +0.01(+0.02%) |
Aug 18, 2023 | 48.06 | 48.06 | 48.05 | 48.06 | 929,463 | +0.00(+0.00%) |
Aug 17, 2023 | 48.06 | 48.06 | 48.05 | 48.06 | 800,352 | +0.03(+0.06%) |
Aug 16, 2023 | 48.03 | 48.03 | 48.02 | 48.03 | 1,178,665 | +0.00(+0.00%) |
Aug 15, 2023 | 48.03 | 48.03 | 48.02 | 48.03 | 704,900 | +0.01(+0.02%) |
Aug 14, 2023 | 48.02 | 48.02 | 48.01 | 48.02 | 606,362 | +0.01(+0.02%) |
Aug 11, 2023 | 48.02 | 48.02 | 48.00 | 48.01 | 694,349 | +0.01(+0.02%) |
Aug 10, 2023 | 48.01 | 48.01 | 47.99 | 48.00 | 1,164,588 | +0.02(+0.04%) |
Aug 09, 2023 | 47.98 | 47.99 | 47.97 | 47.98 | 587,933 | +0.00(+0.00%) |
Aug 08, 2023 | 47.99 | 47.99 | 47.97 | 47.98 | 787,750 | +0.02(+0.04%) |
Aug 07, 2023 | 47.97 | 47.97 | 47.96 | 47.96 | 609,682 | +0.00(+0.00%) |
Aug 04, 2023 | 47.96 | 47.96 | 47.95 | 47.96 | 562,727 | +0.00(+0.00%) |
Aug 03, 2023 | 47.96 | 47.96 | 47.95 | 47.96 | 655,550 | +0.03(+0.06%) |
Aug 02, 2023 | 47.94 | 47.94 | 47.92 | 47.93 | 764,428 | +0.00(+0.00%) |
Aug 01, 2023 | 47.93 | 47.93 | 47.92 | 47.93 | 922,038 | +0.03(+0.05%) |
Jul 31, 2023 | 47.92 | 47.92 | 47.91 | 47.91 | 748,843 | -0.01(-0.02%) |
Jul 28, 2023 | 47.93 | 47.93 | 47.91 | 47.92 | 375,951 | +0.02(+0.04%) |
Jul 27, 2023 | 47.91 | 47.91 | 47.89 | 47.90 | 374,484 | +0.01(+0.02%) |
Jul 26, 2023 | 47.89 | 47.89 | 47.88 | 47.89 | 474,051 | +0.01(+0.02%) |
Jul 25, 2023 | 47.88 | 47.89 | 47.87 | 47.88 | 495,585 | +0.00(+0.00%) |
Jul 24, 2023 | 47.88 | 47.88 | 47.87 | 47.88 | 899,877 | +0.01(+0.02%) |
Jul 21, 2023 | 47.88 | 47.88 | 47.86 | 47.87 | 407,776 | +0.00(+0.00%) |
Jul 20, 2023 | 47.87 | 47.87 | 47.86 | 47.87 | 607,073 | +0.02(+0.04%) |
Jul 19, 2023 | 47.85 | 47.85 | 47.84 | 47.85 | 428,169 | +0.02(+0.04%) |
Jul 18, 2023 | 47.84 | 47.84 | 47.83 | 47.83 | 407,864 | +0.00(+0.00%) |
Jul 17, 2023 | 47.81 | 47.83 | 47.81 | 47.83 | 814,908 | +0.01(+0.02%) |
Jul 14, 2023 | 47.82 | 47.82 | 47.81 | 47.82 | 628,339 | +0.01(+0.02%) |
Jul 13, 2023 | 47.80 | 47.81 | 47.80 | 47.81 | 448,073 | +0.01(+0.02%) |
Jul 12, 2023 | 47.80 | 47.80 | 47.79 | 47.80 | 567,054 | +0.01(+0.02%) |
Jul 11, 2023 | 47.80 | 47.80 | 47.78 | 47.79 | 560,586 | +0.00(+0.00%) |
Jul 10, 2023 | 47.76 | 47.80 | 47.76 | 47.79 | 509,936 | +0.01(+0.02%) |
Jul 07, 2023 | 47.78 | 47.78 | 47.77 | 47.78 | 550,801 | +0.01(+0.02%) |
Jul 06, 2023 | 47.80 | 47.80 | 47.76 | 47.77 | 503,017 | +0.01(+0.02%) |
Jul 05, 2023 | 47.78 | 47.78 | 47.75 | 47.76 | 560,892 | +0.00(+0.00%) |
Jul 03, 2023 | 47.75 | 47.76 | 47.75 | 47.76 | 622,489 | +0.02(+0.05%) |
Jun 30, 2023 | 47.73 | 47.74 | 47.72 | 47.74 | 460,407 | +0.03(+0.06%) |
Jun 29, 2023 | 47.71 | 47.72 | 47.70 | 47.71 | 575,450 | +0.02(+0.04%) |
Jun 28, 2023 | 47.70 | 47.71 | 47.69 | 47.69 | 520,065 | -0.01(-0.02%) |
Jun 27, 2023 | 47.70 | 47.70 | 47.69 | 47.70 | 483,709 | +0.01(+0.02%) |
Jun 26, 2023 | 47.71 | 47.71 | 47.68 | 47.69 | 359,605 | +0.00(+0.00%) |
Jun 23, 2023 | 47.69 | 47.69 | 47.68 | 47.69 | 600,988 | +0.01(+0.02%) |
Jun 22, 2023 | 47.68 | 47.68 | 47.67 | 47.68 | 277,215 | +0.02(+0.04%) |
Jun 21, 2023 | 47.66 | 47.68 | 47.65 | 47.66 | 391,493 | +0.01(+0.02%) |
Jun 20, 2023 | 47.67 | 47.67 | 47.64 | 47.65 | 528,005 | +0.00(+0.00%) |
Jun 16, 2023 | 47.65 | 47.65 | 47.63 | 47.65 | 486,356 | +0.01(+0.02%) |