Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.34 | 50.42 | 50.31 | 50.32 | 3,397,237 | +0.04(+0.08%) |
Feb 28, 2024 | 50.32 | 50.34 | 50.26 | 50.28 | 4,562,481 | +0.07(+0.14%) |
Feb 27, 2024 | 50.25 | 50.31 | 50.21 | 50.21 | 3,390,489 | -0.04(-0.08%) |
Feb 26, 2024 | 50.37 | 50.37 | 50.24 | 50.25 | 4,313,374 | -0.12(-0.24%) |
Feb 23, 2024 | 50.26 | 50.40 | 50.24 | 50.37 | 5,081,253 | +0.14(+0.28%) |
Feb 22, 2024 | 50.29 | 50.33 | 50.20 | 50.23 | 4,007,244 | -0.03(-0.06%) |
Feb 21, 2024 | 50.29 | 50.35 | 50.26 | 50.26 | 2,890,646 | +0.01(+0.02%) |
Feb 20, 2024 | 50.31 | 50.33 | 50.23 | 50.25 | 4,318,079 | -0.05(-0.10%) |
Feb 16, 2024 | 50.25 | 50.32 | 50.16 | 50.30 | 2,969,937 | -0.05(-0.10%) |
Feb 15, 2024 | 50.31 | 50.38 | 50.27 | 50.35 | 3,566,375 | +0.11(+0.22%) |
Feb 14, 2024 | 50.08 | 50.27 | 50.06 | 50.24 | 2,380,712 | +0.16(+0.32%) |
Feb 13, 2024 | 50.10 | 50.10 | 50.01 | 50.08 | 4,803,755 | -0.22(-0.43%) |
Feb 12, 2024 | 50.28 | 50.37 | 50.26 | 50.30 | 3,276,527 | +0.09(+0.18%) |
Feb 09, 2024 | 50.16 | 50.23 | 50.16 | 50.21 | 2,366,161 | +0.05(+0.10%) |
Feb 08, 2024 | 50.17 | 50.20 | 50.15 | 50.16 | 3,261,614 | -0.02(-0.04%) |
Feb 07, 2024 | 50.18 | 50.28 | 50.15 | 50.18 | 3,485,087 | -0.02(-0.04%) |
Feb 06, 2024 | 50.13 | 50.22 | 50.08 | 50.20 | 3,936,563 | +0.13(+0.26%) |
Feb 05, 2024 | 50.23 | 50.26 | 50.04 | 50.07 | 7,682,795 | -0.25(-0.49%) |
Feb 02, 2024 | 50.37 | 50.40 | 50.31 | 50.32 | 5,502,773 | -0.35(-0.69%) |
Feb 01, 2024 | 50.55 | 50.71 | 50.54 | 50.67 | 4,076,039 | +0.26(+0.51%) |
Jan 31, 2024 | 50.38 | 50.48 | 50.33 | 50.41 | 4,670,582 | +0.17(+0.33%) |
Jan 30, 2024 | 50.23 | 50.31 | 50.16 | 50.24 | 5,462,532 | +0.07(+0.14%) |
Jan 29, 2024 | 50.05 | 50.21 | 50.04 | 50.17 | 5,208,021 | +0.22(+0.44%) |
Jan 26, 2024 | 49.99 | 50.03 | 49.94 | 49.95 | 4,799,836 | -0.09(-0.18%) |
Jan 25, 2024 | 50.02 | 50.06 | 49.98 | 50.04 | 3,927,088 | +0.20(+0.40%) |
Jan 24, 2024 | 50.01 | 50.03 | 49.83 | 49.85 | 4,229,471 | -0.06(-0.12%) |
Jan 23, 2024 | 49.93 | 49.95 | 49.88 | 49.91 | 4,425,500 | -0.05(-0.10%) |
Jan 22, 2024 | 49.99 | 50.04 | 49.95 | 49.95 | 5,995,186 | +0.02(+0.04%) |
Jan 19, 2024 | 50.00 | 50.01 | 49.88 | 49.94 | 4,732,318 | -0.08(-0.16%) |
Jan 18, 2024 | 50.13 | 50.13 | 50.00 | 50.01 | 4,163,079 | -0.12(-0.24%) |
Jan 17, 2024 | 50.27 | 50.28 | 50.13 | 50.13 | 3,788,449 | -0.21(-0.41%) |
Jan 16, 2024 | 50.37 | 50.40 | 50.27 | 50.34 | 5,133,911 | -0.07(-0.14%) |
Jan 12, 2024 | 50.53 | 50.55 | 50.41 | 50.41 | 4,753,298 | -0.07(-0.14%) |
Jan 11, 2024 | 50.38 | 50.50 | 50.37 | 50.48 | 3,393,329 | +0.08(+0.16%) |
Jan 10, 2024 | 50.51 | 50.51 | 50.39 | 50.40 | 3,142,788 | -0.06(-0.12%) |
Jan 09, 2024 | 50.44 | 50.54 | 50.39 | 50.46 | 3,561,870 | +0.03(+0.06%) |
Jan 08, 2024 | 50.38 | 50.51 | 50.35 | 50.43 | 4,213,983 | +0.11(+0.22%) |
Jan 05, 2024 | 50.32 | 50.44 | 50.29 | 50.32 | 5,712,145 | -0.09(-0.18%) |
Jan 04, 2024 | 50.32 | 50.42 | 50.31 | 50.41 | 6,325,323 | -0.03(-0.06%) |
Jan 03, 2024 | 50.32 | 50.48 | 50.25 | 50.44 | 5,613,837 | +0.07(+0.14%) |
Jan 02, 2024 | 50.44 | 50.46 | 50.37 | 50.37 | 5,267,953 | -0.16(-0.31%) |
Dec 29, 2023 | 50.49 | 50.57 | 50.49 | 50.53 | 3,106,660 | -0.01(-0.02%) |
Dec 28, 2023 | 50.58 | 50.58 | 50.46 | 50.54 | 6,515,655 | -0.08(-0.16%) |
Dec 27, 2023 | 50.53 | 50.63 | 50.50 | 50.62 | 4,178,823 | +0.21(+0.41%) |
Dec 26, 2023 | 50.43 | 50.46 | 50.40 | 50.41 | 3,615,541 | +0.03(+0.06%) |
Dec 22, 2023 | 50.46 | 50.46 | 50.37 | 50.38 | 3,126,149 | -0.02(-0.04%) |
Dec 21, 2023 | 50.45 | 50.46 | 50.34 | 50.40 | 5,549,879 | +0.05(+0.10%) |
Dec 20, 2023 | 50.29 | 50.41 | 50.26 | 50.35 | 5,629,545 | +0.09(+0.18%) |
Dec 19, 2023 | 50.21 | 50.27 | 50.21 | 50.26 | 5,113,759 | +0.05(+0.10%) |
Dec 18, 2023 | 50.32 | 50.32 | 50.16 | 50.21 | 5,653,609 | -0.06(-0.12%) |
Dec 15, 2023 | 50.35 | 50.36 | 50.21 | 50.27 | 4,733,853 | +0.00(+0.00%) |
Dec 14, 2023 | 50.14 | 50.31 | 50.13 | 50.27 | 7,024,845 | +0.33(+0.65%) |
Dec 13, 2023 | 49.67 | 49.96 | 49.62 | 49.95 | 7,749,657 | +0.28(+0.56%) |
Dec 12, 2023 | 49.63 | 49.70 | 49.60 | 49.67 | 4,814,958 | +0.05(+0.10%) |
Dec 11, 2023 | 49.61 | 49.66 | 49.56 | 49.62 | 3,013,721 | -0.05(-0.10%) |
Dec 08, 2023 | 49.62 | 49.67 | 49.54 | 49.67 | 5,821,735 | +0.00(+0.00%) |
Dec 07, 2023 | 49.63 | 49.77 | 49.60 | 49.67 | 13,670,015 | +0.03(+0.06%) |
Dec 06, 2023 | 49.63 | 49.71 | 49.57 | 49.64 | 4,432,084 | +0.05(+0.10%) |
Dec 05, 2023 | 49.54 | 49.69 | 49.52 | 49.59 | 4,592,581 | +0.12(+0.24%) |
Dec 04, 2023 | 49.44 | 49.49 | 49.34 | 49.47 | 5,496,643 | -0.04(-0.08%) |
Dec 01, 2023 | 49.22 | 49.55 | 49.21 | 49.51 | 5,065,417 | +0.26(+0.54%) |
Nov 30, 2023 | 49.23 | 49.28 | 49.09 | 49.25 | 7,647,657 | +0.01(+0.02%) |
Nov 29, 2023 | 49.09 | 49.26 | 49.09 | 49.24 | 8,218,090 | +0.35(+0.73%) |
Nov 28, 2023 | 48.75 | 48.89 | 48.75 | 48.88 | 10,147,713 | +0.14(+0.28%) |
Nov 27, 2023 | 48.69 | 48.78 | 48.61 | 48.75 | 12,340,552 | +0.12(+0.24%) |
Nov 24, 2023 | 48.67 | 48.67 | 48.56 | 48.63 | 1,982,681 | -0.07(-0.14%) |
Nov 22, 2023 | 48.63 | 48.71 | 48.58 | 48.70 | 4,300,968 | +0.10(+0.20%) |
Nov 21, 2023 | 48.54 | 48.61 | 48.49 | 48.60 | 5,589,125 | +0.13(+0.26%) |
Nov 20, 2023 | 48.37 | 48.50 | 48.37 | 48.47 | 6,644,431 | +0.11(+0.22%) |
Nov 17, 2023 | 48.31 | 48.36 | 48.25 | 48.36 | 5,157,005 | +0.08(+0.16%) |
Nov 16, 2023 | 48.26 | 48.35 | 48.25 | 48.28 | 6,724,083 | +0.14(+0.29%) |
Nov 15, 2023 | 48.20 | 48.20 | 48.06 | 48.15 | 12,954,375 | -0.07(-0.14%) |
Nov 14, 2023 | 48.21 | 48.35 | 48.16 | 48.22 | 11,964,309 | +0.37(+0.78%) |
Nov 13, 2023 | 47.79 | 47.85 | 47.75 | 47.84 | 20,994,020 | -0.01(-0.02%) |
Nov 10, 2023 | 47.91 | 47.93 | 47.79 | 47.85 | 5,073,916 | +0.12(+0.25%) |
Nov 09, 2023 | 47.90 | 47.92 | 47.70 | 47.73 | 7,177,462 | -0.18(-0.37%) |
Nov 08, 2023 | 47.82 | 47.97 | 47.75 | 47.91 | 10,301,113 | +0.18(+0.37%) |
Nov 07, 2023 | 47.60 | 47.80 | 47.60 | 47.73 | 10,179,663 | +0.26(+0.54%) |
Nov 06, 2023 | 47.55 | 47.58 | 47.31 | 47.48 | 16,106,621 | -0.10(-0.21%) |
Nov 03, 2023 | 47.62 | 47.77 | 47.55 | 47.58 | 12,755,178 | +0.31(+0.65%) |
Nov 02, 2023 | 47.05 | 47.34 | 47.05 | 47.27 | 14,811,881 | +0.47(+1.01%) |
Nov 01, 2023 | 46.67 | 46.82 | 46.64 | 46.80 | 10,358,722 | +0.21(+0.46%) |
Oct 31, 2023 | 46.57 | 46.62 | 46.53 | 46.58 | 12,152,130 | +0.05(+0.11%) |
Oct 30, 2023 | 46.62 | 46.67 | 46.31 | 46.53 | 18,327,438 | -0.12(-0.25%) |
Oct 27, 2023 | 46.61 | 46.68 | 46.58 | 46.65 | 14,816,356 | +0.03(+0.06%) |
Oct 26, 2023 | 46.60 | 46.69 | 46.53 | 46.62 | 14,298,473 | +0.10(+0.21%) |
Oct 25, 2023 | 46.58 | 46.60 | 46.49 | 46.52 | 12,746,069 | -0.16(-0.34%) |
Oct 24, 2023 | 46.67 | 46.69 | 46.56 | 46.68 | 9,863,679 | +0.06(+0.13%) |
Oct 23, 2023 | 46.56 | 46.73 | 46.48 | 46.62 | 13,748,821 | +0.03(+0.06%) |
Oct 20, 2023 | 46.55 | 46.63 | 46.54 | 46.59 | 7,896,606 | +0.05(+0.11%) |
Oct 19, 2023 | 46.67 | 46.71 | 46.45 | 46.54 | 16,053,791 | -0.22(-0.46%) |
Oct 18, 2023 | 46.81 | 46.84 | 46.74 | 46.76 | 7,362,317 | -0.13(-0.27%) |
Oct 17, 2023 | 46.90 | 47.00 | 46.79 | 46.89 | 6,300,025 | -0.22(-0.46%) |
Oct 16, 2023 | 47.23 | 47.25 | 47.04 | 47.10 | 7,457,469 | -0.21(-0.44%) |
Oct 13, 2023 | 47.41 | 47.48 | 47.28 | 47.31 | 6,163,055 | +0.06(+0.12%) |
Oct 12, 2023 | 47.43 | 47.48 | 47.22 | 47.25 | 12,481,956 | -0.11(-0.23%) |
Oct 11, 2023 | 47.29 | 47.39 | 47.25 | 47.36 | 11,369,064 | +0.34(+0.73%) |
Oct 10, 2023 | 46.93 | 47.13 | 46.90 | 47.01 | 17,046,504 | +0.05(+0.10%) |
Oct 09, 2023 | 46.73 | 47.00 | 46.73 | 46.97 | 7,741,760 | +0.28(+0.61%) |
Oct 06, 2023 | 46.64 | 46.76 | 46.56 | 46.68 | 10,674,194 | -0.19(-0.40%) |
Oct 05, 2023 | 46.91 | 46.93 | 46.83 | 46.87 | 10,512,467 | -0.02(-0.04%) |
Oct 04, 2023 | 46.80 | 46.89 | 46.76 | 46.89 | 11,346,486 | +0.16(+0.34%) |
Oct 03, 2023 | 46.82 | 46.91 | 46.70 | 46.73 | 16,269,282 | -0.14(-0.29%) |
Oct 02, 2023 | 47.10 | 47.12 | 46.83 | 46.87 | 17,897,324 | -0.26(-0.55%) |
Sep 29, 2023 | 47.14 | 47.24 | 47.08 | 47.13 | 9,902,722 | +0.07(+0.15%) |
Sep 28, 2023 | 47.19 | 47.23 | 47.01 | 47.06 | 14,282,648 | -0.21(-0.44%) |
Sep 27, 2023 | 47.36 | 47.36 | 47.21 | 47.27 | 7,436,647 | -0.09(-0.19%) |
Sep 26, 2023 | 47.36 | 47.37 | 47.27 | 47.35 | 20,087,544 | -0.04(-0.08%) |
Sep 25, 2023 | 47.52 | 47.44 | 47.37 | 47.39 | 8,376,135 | -0.34(-0.72%) |
Sep 22, 2023 | 47.68 | 47.75 | 47.64 | 47.74 | 4,621,351 | +0.10(+0.21%) |
Sep 21, 2023 | 47.90 | 47.91 | 47.64 | 47.64 | 11,225,843 | -0.39(-0.82%) |
Sep 20, 2023 | 48.05 | 48.16 | 48.03 | 48.03 | 3,710,251 | -0.04(-0.08%) |
Sep 19, 2023 | 48.02 | 48.10 | 48.02 | 48.07 | 5,017,992 | +0.00(+0.00%) |
Sep 18, 2023 | 48.08 | 48.14 | 48.07 | 48.07 | 3,825,714 | +0.01(+0.02%) |
Sep 15, 2023 | 48.09 | 48.12 | 48.04 | 48.06 | 3,586,121 | -0.08(-0.16%) |
Sep 14, 2023 | 48.12 | 48.17 | 48.07 | 48.14 | 3,962,502 | -0.04(-0.08%) |
Sep 13, 2023 | 48.18 | 48.21 | 48.14 | 48.18 | 2,622,973 | +0.03(+0.06%) |
Sep 12, 2023 | 48.17 | 48.18 | 48.07 | 48.15 | 6,211,079 | -0.04(-0.08%) |
Sep 11, 2023 | 48.18 | 48.19 | 48.11 | 48.19 | 5,173,387 | +0.02(+0.04%) |
Sep 08, 2023 | 48.17 | 48.24 | 48.09 | 48.17 | 5,884,853 | +0.04(+0.08%) |
Sep 07, 2023 | 48.27 | 48.27 | 48.09 | 48.13 | 5,700,161 | -0.17(-0.34%) |
Sep 06, 2023 | 48.27 | 48.29 | 48.16 | 48.29 | 5,787,373 | +0.10(+0.20%) |
Sep 05, 2023 | 48.28 | 48.28 | 48.18 | 48.20 | 7,215,063 | -0.14(-0.28%) |
Sep 01, 2023 | 48.38 | 48.41 | 48.20 | 48.33 | 5,943,246 | -0.03(-0.06%) |
Aug 31, 2023 | 48.26 | 48.36 | 48.26 | 48.36 | 2,952,452 | +0.12(+0.24%) |
Aug 30, 2023 | 48.28 | 48.32 | 48.25 | 48.25 | 2,092,473 | -0.05(-0.10%) |
Aug 29, 2023 | 48.11 | 48.34 | 48.11 | 48.30 | 3,010,558 | +0.13(+0.26%) |
Aug 28, 2023 | 48.17 | 48.19 | 48.04 | 48.17 | 4,489,338 | +0.01(+0.02%) |
Aug 25, 2023 | 48.12 | 48.18 | 47.99 | 48.16 | 3,899,780 | -0.01(-0.02%) |
Aug 24, 2023 | 48.15 | 48.23 | 48.11 | 48.17 | 4,005,029 | -0.07(-0.14%) |
Aug 23, 2023 | 48.17 | 48.25 | 48.09 | 48.24 | 3,161,063 | +0.18(+0.37%) |
Aug 22, 2023 | 48.13 | 48.16 | 48.05 | 48.06 | 4,640,565 | -0.11(-0.22%) |
Aug 21, 2023 | 48.13 | 48.20 | 48.05 | 48.17 | 6,212,327 | -0.09(-0.18%) |
Aug 18, 2023 | 48.33 | 48.37 | 48.25 | 48.26 | 3,269,546 | -0.11(-0.22%) |
Aug 17, 2023 | 48.50 | 48.52 | 48.35 | 48.36 | 2,923,118 | -0.15(-0.30%) |
Aug 16, 2023 | 48.58 | 48.60 | 48.49 | 48.51 | 2,421,951 | -0.07(-0.14%) |
Aug 15, 2023 | 48.57 | 48.61 | 48.53 | 48.58 | 3,246,210 | -0.07(-0.14%) |
Aug 14, 2023 | 48.55 | 48.68 | 48.46 | 48.65 | 3,650,504 | +0.10(+0.20%) |
Aug 11, 2023 | 48.48 | 48.58 | 48.40 | 48.55 | 2,960,318 | -0.05(-0.10%) |
Aug 10, 2023 | 48.67 | 48.71 | 48.54 | 48.60 | 2,958,482 | -0.02(-0.04%) |
Aug 09, 2023 | 48.58 | 48.67 | 48.55 | 48.62 | 3,201,950 | +0.08(+0.16%) |
Aug 08, 2023 | 48.45 | 48.58 | 48.45 | 48.54 | 3,047,439 | +0.14(+0.28%) |
Aug 07, 2023 | 48.43 | 48.48 | 48.40 | 48.40 | 2,799,939 | -0.14(-0.28%) |
Aug 04, 2023 | 48.44 | 48.54 | 48.37 | 48.54 | 4,633,668 | +0.17(+0.34%) |
Aug 03, 2023 | 48.39 | 48.46 | 48.32 | 48.37 | 5,123,573 | -0.31(-0.64%) |
Aug 02, 2023 | 48.80 | 48.83 | 48.61 | 48.69 | 3,657,047 | -0.17(-0.34%) |
Aug 01, 2023 | 48.82 | 48.85 | 48.78 | 48.85 | 3,054,167 | -0.04(-0.09%) |
Jul 31, 2023 | 48.95 | 48.99 | 48.88 | 48.89 | 2,236,871 | -0.04(-0.08%) |
Jul 28, 2023 | 49.01 | 49.03 | 48.88 | 48.93 | 2,664,705 | -0.10(-0.20%) |
Jul 27, 2023 | 49.12 | 49.20 | 48.95 | 49.03 | 3,284,507 | -0.20(-0.42%) |
Jul 26, 2023 | 49.16 | 49.25 | 49.13 | 49.24 | 3,112,862 | +0.07(+0.14%) |
Jul 25, 2023 | 49.14 | 49.20 | 49.11 | 49.17 | 2,709,257 | -0.03(-0.06%) |
Jul 24, 2023 | 49.26 | 49.28 | 49.19 | 49.20 | 1,912,971 | +0.00(+0.00%) |
Jul 21, 2023 | 49.22 | 49.22 | 49.16 | 49.20 | 1,792,795 | +0.04(+0.08%) |
Jul 20, 2023 | 49.23 | 49.23 | 49.04 | 49.16 | 3,033,669 | -0.09(-0.18%) |
Jul 19, 2023 | 49.20 | 49.25 | 49.18 | 49.25 | 3,226,802 | +0.12(+0.24%) |
Jul 18, 2023 | 49.06 | 49.14 | 49.06 | 49.13 | 2,852,097 | +0.11(+0.22%) |
Jul 17, 2023 | 48.97 | 49.02 | 48.94 | 49.02 | 2,147,999 | +0.10(+0.20%) |
Jul 14, 2023 | 48.97 | 48.99 | 48.92 | 48.92 | 2,187,340 | -0.11(-0.22%) |
Jul 13, 2023 | 48.94 | 49.03 | 48.92 | 49.03 | 3,151,954 | +0.15(+0.30%) |
Jul 12, 2023 | 48.87 | 48.92 | 48.85 | 48.88 | 4,191,840 | +0.12(+0.24%) |
Jul 11, 2023 | 48.69 | 48.78 | 48.69 | 48.77 | 2,520,499 | +0.09(+0.18%) |
Jul 10, 2023 | 48.65 | 48.71 | 48.65 | 48.68 | 2,768,103 | -0.01(-0.02%) |
Jul 07, 2023 | 48.70 | 48.72 | 48.65 | 48.69 | 4,262,410 | +0.04(+0.08%) |
Jul 06, 2023 | 48.76 | 48.80 | 48.59 | 48.65 | 3,552,987 | -0.20(-0.42%) |
Jul 05, 2023 | 48.88 | 48.89 | 48.82 | 48.86 | 2,497,641 | -0.01(-0.02%) |
Jul 03, 2023 | 48.88 | 48.93 | 48.83 | 48.86 | 1,362,092 | +0.01(+0.01%) |
Jun 30, 2023 | 48.84 | 48.87 | 48.79 | 48.86 | 1,858,047 | +0.08(+0.16%) |
Jun 29, 2023 | 48.93 | 48.94 | 48.74 | 48.78 | 3,421,481 | -0.19(-0.40%) |
Jun 28, 2023 | 48.95 | 49.01 | 48.91 | 48.97 | 2,251,513 | +0.06(+0.12%) |
Jun 27, 2023 | 48.92 | 48.96 | 48.88 | 48.92 | 2,458,173 | -0.01(-0.02%) |
Jun 26, 2023 | 48.91 | 48.93 | 48.87 | 48.93 | 2,165,428 | +0.05(+0.10%) |
Jun 23, 2023 | 48.95 | 48.97 | 48.86 | 48.88 | 2,460,018 | +0.06(+0.12%) |
Jun 22, 2023 | 48.82 | 48.84 | 48.77 | 48.82 | 2,136,845 | -0.08(-0.16%) |
Jun 21, 2023 | 48.81 | 48.90 | 48.77 | 48.90 | 2,695,659 | +0.06(+0.12%) |
Jun 20, 2023 | 48.76 | 48.90 | 48.76 | 48.84 | 2,238,304 | +0.04(+0.08%) |
Jun 16, 2023 | 48.78 | 48.82 | 48.73 | 48.80 | 2,531,892 | -0.04(-0.08%) |
Jun 15, 2023 | 48.82 | 48.85 | 48.74 | 48.84 | 3,014,534 | +0.05(+0.10%) |
Jun 14, 2023 | 48.70 | 48.83 | 48.67 | 48.79 | 3,940,734 | +0.13(+0.26%) |
Jun 13, 2023 | 48.68 | 48.72 | 48.62 | 48.66 | 2,721,243 | +0.00(+0.00%) |
Jun 12, 2023 | 48.62 | 48.67 | 48.56 | 48.66 | 2,708,065 | +0.08(+0.16%) |
Jun 09, 2023 | 48.60 | 48.64 | 48.56 | 48.59 | 2,340,625 | -0.08(-0.16%) |
Jun 08, 2023 | 48.56 | 48.67 | 48.55 | 48.66 | 3,353,219 | +0.14(+0.28%) |
Jun 07, 2023 | 48.66 | 48.69 | 48.53 | 48.53 | 2,455,922 | -0.13(-0.26%) |
Jun 06, 2023 | 48.69 | 48.69 | 48.59 | 48.65 | 1,803,350 | +0.06(+0.12%) |
Jun 05, 2023 | 48.45 | 48.61 | 48.42 | 48.60 | 3,474,892 | +0.11(+0.22%) |
Jun 02, 2023 | 48.58 | 48.59 | 48.42 | 48.49 | 2,271,399 | -0.05(-0.10%) |
Jun 01, 2023 | 48.69 | 48.71 | 48.52 | 48.54 | 3,041,683 | +0.00(+0.01%) |
May 31, 2023 | 48.58 | 48.70 | 48.53 | 48.53 | 4,085,951 | +0.05(+0.10%) |
May 30, 2023 | 48.35 | 48.49 | 48.24 | 48.48 | 4,865,812 | +0.27(+0.56%) |
May 26, 2023 | 48.10 | 48.23 | 48.10 | 48.21 | 2,259,353 | +0.13(+0.26%) |
May 25, 2023 | 47.97 | 48.12 | 47.97 | 48.09 | 3,311,227 | +0.04(+0.08%) |
May 24, 2023 | 48.05 | 48.09 | 47.99 | 48.05 | 5,087,451 | -0.01(-0.02%) |
May 23, 2023 | 48.17 | 48.20 | 48.05 | 48.06 | 2,928,421 | -0.13(-0.26%) |
May 22, 2023 | 48.22 | 48.24 | 48.15 | 48.18 | 3,330,625 | -0.13(-0.26%) |
May 19, 2023 | 48.43 | 48.43 | 48.22 | 48.31 | 4,134,850 | -0.13(-0.26%) |
May 18, 2023 | 48.63 | 48.68 | 48.40 | 48.44 | 4,553,268 | -0.20(-0.42%) |
May 17, 2023 | 48.78 | 48.79 | 48.64 | 48.64 | 2,549,785 | -0.18(-0.38%) |
May 16, 2023 | 48.76 | 48.84 | 48.75 | 48.82 | 3,026,834 | +0.00(+0.00%) |
May 15, 2023 | 48.81 | 48.85 | 48.79 | 48.82 | 4,486,771 | +0.01(+0.02%) |
May 12, 2023 | 48.93 | 48.96 | 48.81 | 48.81 | 2,487,503 | -0.13(-0.26%) |
May 11, 2023 | 49.00 | 49.01 | 48.93 | 48.94 | 2,894,322 | -0.03(-0.06%) |
May 10, 2023 | 48.92 | 49.00 | 48.90 | 48.97 | 1,766,367 | +0.11(+0.22%) |
May 09, 2023 | 48.93 | 48.93 | 48.86 | 48.86 | 2,073,769 | -0.02(-0.04%) |
May 08, 2023 | 48.89 | 48.92 | 48.85 | 48.88 | 3,653,348 | -0.10(-0.20%) |
May 05, 2023 | 48.94 | 49.00 | 48.89 | 48.98 | 1,863,729 | +0.02(+0.04%) |
May 04, 2023 | 48.92 | 49.01 | 48.87 | 48.96 | 3,132,552 | +0.05(+0.10%) |
May 03, 2023 | 48.87 | 48.95 | 48.85 | 48.91 | 2,710,357 | +0.08(+0.16%) |
May 02, 2023 | 48.68 | 48.85 | 48.65 | 48.83 | 2,527,159 | +0.24(+0.50%) |
May 01, 2023 | 48.75 | 48.77 | 48.59 | 48.59 | 3,674,046 | -0.22(-0.45%) |
Apr 28, 2023 | 48.77 | 48.83 | 48.75 | 48.81 | 2,042,400 | +0.16(+0.34%) |
Apr 27, 2023 | 48.74 | 48.75 | 48.63 | 48.64 | 1,961,054 | -0.10(-0.20%) |
Apr 26, 2023 | 48.88 | 48.91 | 48.73 | 48.74 | 2,618,477 | -0.15(-0.30%) |
Apr 25, 2023 | 48.87 | 48.95 | 48.83 | 48.89 | 2,968,867 | +0.14(+0.28%) |
Apr 24, 2023 | 48.72 | 48.77 | 48.69 | 48.75 | 2,310,036 | +0.11(+0.22%) |
Apr 21, 2023 | 48.71 | 48.75 | 48.61 | 48.64 | 2,611,170 | -0.04(-0.08%) |
Apr 20, 2023 | 48.62 | 48.74 | 48.60 | 48.68 | 3,234,795 | +0.06(+0.12%) |
Apr 19, 2023 | 48.55 | 48.65 | 48.52 | 48.62 | 4,799,939 | -0.10(-0.20%) |
Apr 18, 2023 | 48.84 | 48.88 | 48.68 | 48.72 | 2,764,237 | -0.39(-0.79%) |
Apr 17, 2023 | 49.21 | 49.24 | 49.06 | 49.11 | 4,691,854 | -0.09(-0.18%) |
Apr 14, 2023 | 49.35 | 49.38 | 49.20 | 49.20 | 3,497,920 | -0.17(-0.35%) |
Apr 13, 2023 | 49.43 | 49.47 | 49.34 | 49.37 | 2,100,880 | -0.08(-0.16%) |
Apr 12, 2023 | 49.43 | 49.46 | 49.35 | 49.45 | 2,349,013 | +0.14(+0.27%) |
Apr 11, 2023 | 49.24 | 49.32 | 49.23 | 49.31 | 2,803,222 | +0.09(+0.18%) |
Apr 10, 2023 | 49.25 | 49.27 | 49.17 | 49.22 | 4,051,023 | -0.06(-0.12%) |
Apr 06, 2023 | 49.29 | 49.31 | 49.22 | 49.28 | 1,950,466 | +0.01(+0.02%) |
Apr 05, 2023 | 49.23 | 49.32 | 49.23 | 49.27 | 2,073,114 | +0.14(+0.28%) |
Apr 04, 2023 | 48.93 | 49.15 | 48.91 | 49.14 | 2,706,961 | +0.15(+0.32%) |
Apr 03, 2023 | 48.94 | 49.00 | 48.90 | 48.98 | 2,182,509 | +0.03(+0.06%) |
Mar 31, 2023 | 48.84 | 48.96 | 48.84 | 48.95 | 2,195,772 | +0.09(+0.18%) |
Mar 30, 2023 | 48.76 | 48.88 | 48.76 | 48.86 | 2,357,626 | +0.11(+0.22%) |
Mar 29, 2023 | 48.65 | 48.80 | 48.65 | 48.76 | 12,660,820 | +0.03(+0.06%) |
Mar 28, 2023 | 48.66 | 48.77 | 48.66 | 48.73 | 3,857,485 | +0.10(+0.20%) |
Mar 27, 2023 | 48.65 | 48.67 | 48.59 | 48.63 | 2,361,989 | -0.11(-0.22%) |
Mar 24, 2023 | 48.76 | 48.77 | 48.63 | 48.74 | 2,289,189 | +0.12(+0.24%) |
Mar 23, 2023 | 48.55 | 48.65 | 48.55 | 48.62 | 2,519,005 | +0.02(+0.04%) |
Mar 22, 2023 | 48.47 | 48.61 | 48.36 | 48.60 | 2,901,527 | +0.23(+0.48%) |
Mar 21, 2023 | 48.40 | 48.40 | 48.30 | 48.37 | 2,842,083 | -0.07(-0.14%) |
Mar 20, 2023 | 48.53 | 48.55 | 48.41 | 48.44 | 3,088,889 | -0.14(-0.28%) |
Mar 17, 2023 | 48.67 | 48.68 | 48.56 | 48.57 | 2,904,396 | +0.10(+0.20%) |
Mar 16, 2023 | 48.55 | 48.58 | 48.39 | 48.48 | 2,403,549 | -0.02(-0.04%) |
Mar 15, 2023 | 48.53 | 48.64 | 48.41 | 48.50 | 3,780,329 | +0.28(+0.58%) |
Mar 14, 2023 | 48.32 | 48.32 | 48.09 | 48.22 | 4,170,447 | -0.13(-0.26%) |
Mar 13, 2023 | 48.32 | 48.43 | 48.27 | 48.34 | 4,295,071 | +0.26(+0.54%) |
Mar 10, 2023 | 48.11 | 48.18 | 48.06 | 48.08 | 4,457,303 | +0.18(+0.38%) |
Mar 09, 2023 | 47.87 | 47.93 | 47.79 | 47.90 | 3,057,490 | +0.13(+0.26%) |
Mar 08, 2023 | 47.71 | 47.81 | 47.71 | 47.77 | 4,408,272 | +0.03(+0.06%) |
Mar 07, 2023 | 47.73 | 47.79 | 47.66 | 47.74 | 3,884,725 | +0.01(+0.02%) |
Mar 06, 2023 | 47.82 | 47.83 | 47.66 | 47.73 | 4,336,400 | -0.03(-0.06%) |
Mar 03, 2023 | 47.72 | 47.77 | 47.65 | 47.76 | 4,036,362 | +0.11(+0.22%) |
Mar 02, 2023 | 47.48 | 47.66 | 47.48 | 47.66 | 3,256,441 | +0.00(+0.00%) |