Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.97 | 49.99 | 49.97 | 49.98 | 4,470,593 | +0.00(+0.00%) |
Apr 29, 2024 | 49.97 | 49.98 | 49.96 | 49.98 | 6,264,782 | +0.02(+0.04%) |
Apr 26, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 3,365,240 | +0.01(+0.02%) |
Apr 25, 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 4,052,029 | +0.02(+0.04%) |
Apr 24, 2024 | 49.94 | 49.94 | 49.92 | 49.93 | 4,262,851 | +0.00(+0.00%) |
Apr 23, 2024 | 49.92 | 49.93 | 49.92 | 49.93 | 3,221,649 | +0.02(+0.04%) |
Apr 22, 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 5,590,061 | +0.02(+0.04%) |
Apr 19, 2024 | 49.89 | 49.90 | 49.89 | 49.89 | 2,974,266 | +0.00(+0.00%) |
Apr 18, 2024 | 49.91 | 49.91 | 49.89 | 49.89 | 3,919,037 | +0.00(+0.00%) |
Apr 17, 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 5,058,113 | +0.02(+0.04%) |
Apr 16, 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 5,982,029 | +0.01(+0.02%) |
Apr 15, 2024 | 49.85 | 49.87 | 49.85 | 49.86 | 5,434,708 | +0.01(+0.02%) |
Apr 12, 2024 | 49.86 | 49.87 | 49.85 | 49.85 | 3,669,811 | +0.01(+0.02%) |
Apr 11, 2024 | 49.82 | 49.85 | 49.82 | 49.84 | 7,191,377 | +0.02(+0.04%) |
Apr 10, 2024 | 49.84 | 49.85 | 49.82 | 49.82 | 4,567,561 | -0.04(-0.08%) |
Apr 09, 2024 | 49.85 | 49.86 | 49.85 | 49.86 | 2,379,185 | +0.02(+0.04%) |
Apr 08, 2024 | 49.85 | 49.85 | 49.84 | 49.84 | 3,275,695 | +0.00(+0.00%) |
Apr 05, 2024 | 49.84 | 49.85 | 49.84 | 49.84 | 5,892,609 | -0.01(-0.02%) |
Apr 04, 2024 | 49.85 | 49.85 | 49.83 | 49.85 | 2,983,835 | +0.03(+0.06%) |
Apr 03, 2024 | 49.81 | 49.83 | 49.80 | 49.82 | 4,275,604 | +0.02(+0.04%) |
Apr 02, 2024 | 49.79 | 49.81 | 49.79 | 49.80 | 5,279,092 | +0.02(+0.04%) |
Apr 01, 2024 | 49.80 | 49.81 | 49.78 | 49.78 | 3,201,047 | +0.00(+0.00%) |
Mar 28, 2024 | 49.78 | 49.79 | 49.79 | 49.78 | 4,063,684 | -0.01(-0.02%) |
Mar 27, 2024 | 49.78 | 49.79 | 49.78 | 49.79 | 3,598,411 | +0.02(+0.04%) |
Mar 26, 2024 | 49.76 | 49.77 | 49.75 | 49.77 | 3,323,970 | +0.02(+0.04%) |
Mar 25, 2024 | 49.75 | 49.77 | 49.75 | 49.75 | 3,724,712 | +0.01(+0.02%) |
Mar 22, 2024 | 49.74 | 49.76 | 49.74 | 49.74 | 2,450,671 | +0.00(+0.00%) |
Mar 21, 2024 | 49.73 | 49.74 | 49.73 | 49.74 | 3,035,381 | +0.03(+0.06%) |
Mar 20, 2024 | 49.70 | 49.72 | 49.69 | 49.71 | 2,791,313 | +0.01(+0.02%) |
Mar 19, 2024 | 49.69 | 49.70 | 49.69 | 49.70 | 2,975,127 | +0.03(+0.06%) |
Mar 18, 2024 | 49.67 | 49.68 | 49.67 | 49.67 | 2,471,361 | +0.01(+0.02%) |
Mar 15, 2024 | 49.66 | 49.67 | 49.66 | 49.66 | 2,106,600 | +0.00(+0.00%) |
Mar 14, 2024 | 49.65 | 49.67 | 49.65 | 49.66 | 2,972,235 | +0.03(+0.06%) |
Mar 13, 2024 | 49.66 | 49.66 | 49.63 | 49.63 | 3,282,473 | -0.01(-0.02%) |
Mar 12, 2024 | 49.65 | 49.66 | 49.63 | 49.64 | 3,529,144 | +0.00(+0.00%) |
Mar 11, 2024 | 49.66 | 49.66 | 49.64 | 49.64 | 3,535,244 | -0.01(-0.02%) |
Mar 08, 2024 | 49.65 | 49.66 | 49.64 | 49.65 | 3,694,621 | +0.02(+0.04%) |
Mar 07, 2024 | 49.63 | 49.63 | 49.62 | 49.63 | 3,539,959 | +0.03(+0.06%) |
Mar 06, 2024 | 49.61 | 49.62 | 49.60 | 49.61 | 3,158,577 | +0.01(+0.02%) |
Mar 05, 2024 | 49.60 | 49.61 | 49.59 | 49.60 | 3,372,764 | +0.02(+0.04%) |
Mar 04, 2024 | 49.59 | 49.60 | 49.58 | 49.58 | 4,992,057 | +0.00(+0.00%) |
Mar 01, 2024 | 49.58 | 49.59 | 49.57 | 49.58 | 5,853,331 | +0.01(+0.03%) |
Feb 29, 2024 | 49.56 | 49.56 | 49.55 | 49.56 | 5,735,396 | +0.01(+0.02%) |
Feb 28, 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 2,738,622 | +0.02(+0.04%) |
Feb 27, 2024 | 49.53 | 49.55 | 49.53 | 49.53 | 4,155,827 | +0.01(+0.02%) |
Feb 26, 2024 | 49.52 | 49.53 | 49.51 | 49.52 | 2,911,743 | +0.01(+0.02%) |
Feb 23, 2024 | 49.51 | 49.52 | 49.51 | 49.51 | 3,294,017 | +0.01(+0.02%) |
Feb 22, 2024 | 49.50 | 49.51 | 49.50 | 49.50 | 3,239,834 | +0.00(+0.00%) |
Feb 21, 2024 | 49.50 | 49.51 | 49.49 | 49.50 | 2,847,180 | +0.01(+0.02%) |
Feb 20, 2024 | 49.48 | 49.50 | 49.48 | 49.49 | 3,223,841 | +0.03(+0.06%) |
Feb 16, 2024 | 49.45 | 49.47 | 49.45 | 49.46 | 3,682,235 | -0.01(-0.02%) |
Feb 15, 2024 | 49.47 | 49.48 | 49.46 | 49.47 | 4,874,076 | +0.03(+0.06%) |
Feb 14, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 3,269,832 | +0.01(+0.02%) |
Feb 13, 2024 | 49.43 | 49.45 | 49.42 | 49.43 | 5,626,727 | -0.02(-0.04%) |
Feb 12, 2024 | 49.45 | 49.45 | 49.44 | 49.45 | 2,814,585 | +0.01(+0.02%) |
Feb 09, 2024 | 49.43 | 49.44 | 49.43 | 49.44 | 3,118,858 | +0.01(+0.02%) |
Feb 08, 2024 | 49.43 | 49.44 | 49.42 | 49.43 | 3,291,877 | +0.01(+0.02%) |
Feb 07, 2024 | 49.43 | 49.44 | 49.42 | 49.42 | 4,147,160 | +0.00(+0.00%) |
Feb 06, 2024 | 49.42 | 49.42 | 49.41 | 49.42 | 5,257,887 | +0.02(+0.04%) |
Feb 05, 2024 | 49.42 | 49.42 | 49.39 | 49.40 | 4,123,889 | -0.02(-0.04%) |
Feb 02, 2024 | 49.41 | 49.42 | 49.40 | 49.42 | 6,295,195 | +0.00(+0.00%) |
Feb 01, 2024 | 49.42 | 49.44 | 49.42 | 49.42 | 5,468,199 | +0.03(+0.06%) |
Jan 31, 2024 | 49.39 | 49.42 | 49.39 | 49.40 | 6,439,026 | +0.02(+0.04%) |
Jan 30, 2024 | 49.39 | 49.40 | 49.38 | 49.38 | 4,001,307 | +0.01(+0.02%) |
Jan 29, 2024 | 49.38 | 49.39 | 49.37 | 49.37 | 3,474,913 | +0.01(+0.02%) |
Jan 26, 2024 | 49.35 | 49.37 | 49.35 | 49.36 | 3,100,012 | +0.01(+0.02%) |
Jan 25, 2024 | 49.33 | 49.36 | 49.33 | 49.35 | 3,007,097 | +0.04(+0.08%) |
Jan 24, 2024 | 49.32 | 49.33 | 49.31 | 49.31 | 4,027,274 | +0.00(+0.00%) |
Jan 23, 2024 | 49.32 | 49.32 | 49.30 | 49.31 | 3,659,200 | +0.01(+0.02%) |
Jan 22, 2024 | 49.30 | 49.31 | 49.29 | 49.30 | 4,407,482 | +0.01(+0.02%) |
Jan 19, 2024 | 49.29 | 49.30 | 49.28 | 49.29 | 3,772,576 | +0.00(+0.00%) |
Jan 18, 2024 | 49.28 | 49.29 | 49.28 | 49.29 | 3,418,463 | +0.03(+0.06%) |
Jan 17, 2024 | 49.27 | 49.28 | 49.26 | 49.26 | 3,232,896 | -0.02(-0.04%) |
Jan 16, 2024 | 49.28 | 49.30 | 49.28 | 49.28 | 3,476,622 | +0.00(+0.00%) |
Jan 12, 2024 | 49.27 | 49.29 | 49.27 | 49.28 | 4,440,420 | +0.04(+0.08%) |
Jan 11, 2024 | 49.23 | 49.25 | 49.22 | 49.24 | 4,532,470 | +0.05(+0.10%) |
Jan 10, 2024 | 49.20 | 49.22 | 49.19 | 49.19 | 2,621,686 | +0.00(+0.00%) |
Jan 09, 2024 | 49.18 | 49.20 | 49.18 | 49.19 | 4,150,431 | +0.02(+0.04%) |
Jan 08, 2024 | 49.17 | 49.19 | 49.17 | 49.17 | 3,239,791 | +0.01(+0.02%) |
Jan 05, 2024 | 49.16 | 49.18 | 49.15 | 49.16 | 3,159,216 | +0.00(+0.00%) |
Jan 04, 2024 | 49.16 | 49.17 | 49.15 | 49.16 | 3,246,371 | +0.01(+0.02%) |
Jan 03, 2024 | 49.15 | 49.16 | 49.14 | 49.15 | 4,292,618 | +0.01(+0.02%) |
Jan 02, 2024 | 49.15 | 49.16 | 49.14 | 49.14 | 3,887,051 | +0.00(+0.00%) |
Dec 29, 2023 | 49.13 | 49.15 | 49.13 | 49.14 | 5,056,536 | +0.01(+0.02%) |
Dec 28, 2023 | 49.13 | 49.14 | 49.12 | 49.13 | 5,200,888 | +0.02(+0.03%) |
Dec 27, 2023 | 49.11 | 49.13 | 49.10 | 49.12 | 3,774,069 | +0.02(+0.04%) |
Dec 26, 2023 | 49.09 | 49.10 | 49.08 | 49.10 | 4,298,779 | +0.01(+0.02%) |
Dec 22, 2023 | 49.09 | 49.10 | 49.07 | 49.09 | 5,537,675 | +0.01(+0.02%) |
Dec 21, 2023 | 49.08 | 49.09 | 49.06 | 49.08 | 4,539,975 | +0.03(+0.06%) |
Dec 20, 2023 | 49.03 | 49.05 | 49.02 | 49.05 | 14,042,109 | +0.03(+0.06%) |
Dec 19, 2023 | 49.01 | 49.03 | 49.01 | 49.02 | 4,882,901 | +0.02(+0.04%) |
Dec 18, 2023 | 49.04 | 49.04 | 48.99 | 49.00 | 5,172,255 | +0.00(+0.00%) |
Dec 15, 2023 | 49.00 | 49.02 | 48.99 | 49.00 | 4,421,449 | +0.00(+0.00%) |
Dec 14, 2023 | 48.98 | 49.01 | 48.98 | 49.00 | 11,672,683 | +0.03(+0.06%) |
Dec 13, 2023 | 48.92 | 48.97 | 48.91 | 48.97 | 4,637,642 | +0.07(+0.14%) |
Dec 12, 2023 | 48.90 | 48.91 | 48.88 | 48.90 | 3,877,806 | +0.02(+0.04%) |
Dec 11, 2023 | 48.89 | 48.90 | 48.88 | 48.88 | 2,878,974 | +0.00(+0.00%) |
Dec 08, 2023 | 48.88 | 48.89 | 48.87 | 48.88 | 3,634,986 | -0.01(-0.02%) |
Dec 07, 2023 | 48.89 | 48.90 | 48.88 | 48.89 | 2,771,260 | +0.02(+0.04%) |
Dec 06, 2023 | 48.89 | 48.89 | 48.87 | 48.87 | 3,138,105 | +0.00(+0.00%) |
Dec 05, 2023 | 48.85 | 48.87 | 48.85 | 48.87 | 3,311,871 | +0.03(+0.06%) |
Dec 04, 2023 | 48.84 | 48.85 | 48.84 | 48.84 | 6,627,255 | +0.00(+0.00%) |
Dec 01, 2023 | 48.84 | 48.84 | 48.81 | 48.84 | 4,565,995 | +0.04(+0.08%) |
Nov 30, 2023 | 48.80 | 48.82 | 48.80 | 48.80 | 7,665,748 | +0.01(+0.02%) |
Nov 29, 2023 | 48.79 | 48.80 | 48.78 | 48.79 | 7,676,220 | +0.02(+0.04%) |
Nov 28, 2023 | 48.74 | 48.77 | 48.74 | 48.77 | 2,814,674 | +0.03(+0.06%) |
Nov 27, 2023 | 48.72 | 48.74 | 48.72 | 48.74 | 2,472,783 | +0.04(+0.08%) |
Nov 24, 2023 | 48.72 | 48.73 | 48.71 | 48.71 | 1,050,876 | -0.01(-0.02%) |
Nov 22, 2023 | 48.71 | 48.72 | 48.70 | 48.72 | 3,123,684 | +0.03(+0.06%) |
Nov 21, 2023 | 48.69 | 48.72 | 48.69 | 48.69 | 3,012,834 | +0.01(+0.02%) |
Nov 20, 2023 | 48.68 | 48.69 | 48.67 | 48.68 | 2,992,761 | +0.02(+0.04%) |
Nov 17, 2023 | 48.66 | 48.67 | 48.65 | 48.66 | 4,269,367 | -0.01(-0.02%) |
Nov 16, 2023 | 48.66 | 48.68 | 48.66 | 48.67 | 3,948,365 | +0.02(+0.04%) |
Nov 15, 2023 | 48.64 | 48.65 | 48.63 | 48.65 | 4,890,367 | +0.01(+0.02%) |
Nov 14, 2023 | 48.62 | 48.64 | 48.61 | 48.64 | 3,243,760 | +0.05(+0.10%) |
Nov 13, 2023 | 48.57 | 48.59 | 48.56 | 48.59 | 2,898,151 | +0.03(+0.06%) |
Nov 10, 2023 | 48.57 | 48.58 | 48.56 | 48.56 | 2,305,188 | +0.01(+0.02%) |
Nov 09, 2023 | 48.56 | 48.57 | 48.55 | 48.55 | 2,712,801 | +0.00(+0.00%) |
Nov 08, 2023 | 48.55 | 48.56 | 48.55 | 48.55 | 3,496,067 | +0.01(+0.02%) |
Nov 07, 2023 | 48.54 | 48.55 | 48.53 | 48.54 | 3,864,556 | +0.02(+0.04%) |
Nov 06, 2023 | 48.53 | 48.55 | 48.52 | 48.52 | 16,753,814 | -0.01(-0.02%) |
Nov 03, 2023 | 48.52 | 48.54 | 48.51 | 48.53 | 5,398,067 | +0.04(+0.08%) |
Nov 02, 2023 | 48.49 | 48.51 | 48.49 | 48.49 | 4,940,076 | +0.02(+0.04%) |
Nov 01, 2023 | 48.44 | 48.47 | 48.44 | 48.47 | 5,904,292 | +0.02(+0.04%) |
Oct 31, 2023 | 48.45 | 48.46 | 48.45 | 48.45 | 3,366,514 | +0.00(+0.00%) |
Oct 30, 2023 | 48.45 | 48.46 | 48.45 | 48.45 | 2,675,435 | -0.01(-0.02%) |
Oct 27, 2023 | 48.44 | 48.46 | 48.43 | 48.46 | 3,127,429 | +0.03(+0.06%) |
Oct 26, 2023 | 48.43 | 48.44 | 48.43 | 48.43 | 3,145,658 | +0.02(+0.04%) |
Oct 25, 2023 | 48.42 | 48.43 | 48.41 | 48.41 | 3,178,949 | -0.02(-0.04%) |
Oct 24, 2023 | 48.41 | 48.43 | 48.41 | 48.43 | 3,328,793 | +0.02(+0.04%) |
Oct 23, 2023 | 48.39 | 48.41 | 48.39 | 48.41 | 4,349,937 | +0.02(+0.04%) |
Oct 20, 2023 | 48.37 | 48.39 | 48.36 | 48.39 | 6,381,758 | +0.04(+0.08%) |
Oct 19, 2023 | 48.35 | 48.36 | 48.34 | 48.36 | 3,210,019 | +0.02(+0.04%) |
Oct 18, 2023 | 48.36 | 48.36 | 48.34 | 48.34 | 2,912,944 | +0.00(+0.00%) |
Oct 17, 2023 | 48.35 | 48.36 | 48.34 | 48.34 | 2,467,407 | -0.01(-0.02%) |
Oct 16, 2023 | 48.36 | 48.36 | 48.35 | 48.35 | 2,678,573 | +0.01(+0.02%) |
Oct 13, 2023 | 48.35 | 48.35 | 48.34 | 48.34 | 3,259,363 | +0.01(+0.02%) |
Oct 12, 2023 | 48.33 | 48.35 | 48.33 | 48.33 | 2,578,554 | +0.00(+0.00%) |
Oct 11, 2023 | 48.33 | 48.34 | 48.33 | 48.33 | 2,565,386 | +0.00(+0.00%) |
Oct 10, 2023 | 48.32 | 48.33 | 48.32 | 48.33 | 2,860,624 | +0.01(+0.02%) |
Oct 09, 2023 | 48.31 | 48.32 | 48.29 | 48.32 | 2,388,437 | +0.04(+0.08%) |
Oct 06, 2023 | 48.30 | 48.30 | 48.28 | 48.28 | 3,075,683 | -0.02(-0.04%) |
Oct 05, 2023 | 48.31 | 48.31 | 48.29 | 48.30 | 3,294,282 | +0.02(+0.04%) |
Oct 04, 2023 | 48.22 | 48.28 | 48.22 | 48.28 | 17,122,252 | +0.06(+0.12%) |
Oct 03, 2023 | 48.24 | 48.25 | 48.22 | 48.22 | 6,170,967 | -0.01(-0.02%) |
Oct 02, 2023 | 48.25 | 48.26 | 48.23 | 48.23 | 5,799,923 | +0.00(+0.00%) |
Sep 29, 2023 | 48.25 | 48.27 | 48.23 | 48.23 | 5,381,818 | -0.02(-0.04%) |
Sep 28, 2023 | 48.23 | 48.25 | 48.23 | 48.25 | 3,626,076 | +0.03(+0.06%) |
Sep 27, 2023 | 48.23 | 48.25 | 48.22 | 48.22 | 2,967,966 | +0.00(+0.00%) |
Sep 26, 2023 | 48.22 | 48.23 | 48.22 | 48.22 | 3,807,906 | +0.00(+0.00%) |
Sep 25, 2023 | 48.22 | 48.23 | 48.21 | 48.22 | 3,458,368 | +0.00(+0.00%) |
Sep 22, 2023 | 48.21 | 48.23 | 48.20 | 48.22 | 6,189,838 | +0.02(+0.04%) |
Sep 21, 2023 | 48.18 | 48.22 | 48.17 | 48.20 | 9,622,122 | +0.03(+0.06%) |
Sep 20, 2023 | 48.18 | 48.19 | 48.17 | 48.17 | 3,425,945 | -0.01(-0.02%) |
Sep 19, 2023 | 48.18 | 48.19 | 48.17 | 48.18 | 2,181,249 | +0.02(+0.04%) |
Sep 18, 2023 | 48.16 | 48.18 | 48.15 | 48.16 | 3,064,000 | +0.00(+0.00%) |
Sep 15, 2023 | 48.16 | 48.17 | 48.15 | 48.16 | 2,037,023 | +0.00(+0.00%) |
Sep 14, 2023 | 48.15 | 48.16 | 48.15 | 48.16 | 2,877,026 | +0.01(+0.02%) |
Sep 13, 2023 | 48.13 | 48.15 | 48.13 | 48.15 | 2,699,483 | +0.02(+0.04%) |
Sep 12, 2023 | 48.13 | 48.14 | 48.12 | 48.13 | 3,785,096 | +0.02(+0.04%) |
Sep 11, 2023 | 48.13 | 48.14 | 48.11 | 48.11 | 4,742,663 | -0.01(-0.02%) |
Sep 08, 2023 | 48.11 | 48.13 | 48.11 | 48.12 | 3,396,773 | +0.00(+0.00%) |
Sep 07, 2023 | 48.10 | 48.12 | 48.09 | 48.12 | 3,931,661 | +0.03(+0.06%) |
Sep 06, 2023 | 48.10 | 48.10 | 48.08 | 48.09 | 3,940,084 | +0.02(+0.04%) |
Sep 05, 2023 | 48.08 | 48.10 | 48.07 | 48.07 | 3,367,240 | -0.02(-0.04%) |
Sep 01, 2023 | 48.09 | 48.11 | 48.07 | 48.09 | 3,288,726 | +0.01(+0.02%) |
Aug 31, 2023 | 48.10 | 48.10 | 48.08 | 48.09 | 2,933,383 | +0.02(+0.04%) |
Aug 30, 2023 | 48.07 | 48.08 | 48.06 | 48.07 | 2,669,706 | +0.01(+0.02%) |
Aug 29, 2023 | 48.03 | 48.06 | 48.02 | 48.06 | 2,780,336 | +0.04(+0.08%) |
Aug 28, 2023 | 48.01 | 48.02 | 48.00 | 48.02 | 3,109,072 | +0.01(+0.02%) |
Aug 25, 2023 | 48.01 | 48.02 | 48.00 | 48.01 | 2,715,355 | +0.01(+0.02%) |
Aug 24, 2023 | 48.00 | 48.01 | 47.99 | 48.00 | 2,737,633 | +0.00(+0.00%) |
Aug 23, 2023 | 47.98 | 48.01 | 47.97 | 48.00 | 2,864,005 | +0.04(+0.08%) |
Aug 22, 2023 | 47.97 | 47.98 | 47.96 | 47.96 | 2,588,463 | +0.01(+0.02%) |
Aug 21, 2023 | 47.97 | 47.98 | 47.95 | 47.95 | 5,734,423 | -0.01(-0.02%) |
Aug 18, 2023 | 47.95 | 47.97 | 47.94 | 47.96 | 3,857,089 | +0.02(+0.04%) |
Aug 17, 2023 | 47.93 | 47.95 | 47.93 | 47.94 | 5,148,902 | +0.01(+0.02%) |
Aug 16, 2023 | 47.94 | 47.95 | 47.93 | 47.93 | 2,891,017 | -0.01(-0.02%) |
Aug 15, 2023 | 47.93 | 47.95 | 47.93 | 47.94 | 6,459,165 | +0.01(+0.02%) |
Aug 14, 2023 | 47.92 | 47.93 | 47.92 | 47.93 | 2,428,419 | +0.00(+0.00%) |
Aug 11, 2023 | 47.93 | 47.94 | 47.92 | 47.93 | 2,251,770 | +0.01(+0.02%) |
Aug 10, 2023 | 47.95 | 47.96 | 47.91 | 47.92 | 6,120,525 | +0.00(+0.00%) |
Aug 09, 2023 | 47.92 | 47.94 | 47.92 | 47.92 | 3,102,250 | +0.00(+0.00%) |
Aug 08, 2023 | 47.92 | 47.94 | 47.91 | 47.92 | 6,396,037 | +0.01(+0.02%) |
Aug 07, 2023 | 47.91 | 47.92 | 47.90 | 47.91 | 3,467,440 | +0.01(+0.02%) |
Aug 04, 2023 | 47.89 | 47.90 | 47.88 | 47.90 | 4,353,398 | +0.03(+0.06%) |
Aug 03, 2023 | 47.88 | 47.89 | 47.87 | 47.88 | 5,869,319 | +0.01(+0.02%) |
Aug 02, 2023 | 47.85 | 47.88 | 47.85 | 47.87 | 3,278,012 | +0.02(+0.04%) |
Aug 01, 2023 | 47.85 | 47.87 | 47.85 | 47.85 | 3,812,988 | +0.01(+0.01%) |
Jul 31, 2023 | 47.84 | 47.85 | 47.84 | 47.84 | 2,483,474 | +0.02(+0.04%) |
Jul 28, 2023 | 47.81 | 47.82 | 47.81 | 47.82 | 2,576,811 | +0.02(+0.04%) |
Jul 27, 2023 | 47.81 | 47.82 | 47.80 | 47.80 | 3,773,238 | +0.00(+0.00%) |
Jul 26, 2023 | 47.78 | 47.81 | 47.78 | 47.80 | 2,536,106 | +0.02(+0.04%) |
Jul 25, 2023 | 47.77 | 47.78 | 47.76 | 47.78 | 2,681,304 | +0.01(+0.02%) |
Jul 24, 2023 | 47.77 | 47.78 | 47.76 | 47.77 | 2,470,685 | +0.02(+0.04%) |
Jul 21, 2023 | 47.76 | 47.76 | 47.75 | 47.76 | 2,813,884 | -0.01(-0.02%) |
Jul 20, 2023 | 47.76 | 47.77 | 47.76 | 47.76 | 3,021,644 | -0.01(-0.02%) |
Jul 19, 2023 | 47.76 | 47.77 | 47.76 | 47.77 | 3,189,631 | +0.02(+0.04%) |
Jul 18, 2023 | 47.75 | 47.77 | 47.74 | 47.76 | 2,742,825 | +0.02(+0.04%) |
Jul 17, 2023 | 47.75 | 47.76 | 47.74 | 47.74 | 3,366,009 | +0.00(+0.00%) |
Jul 14, 2023 | 47.74 | 47.76 | 47.73 | 47.74 | 3,165,421 | -0.01(-0.02%) |
Jul 13, 2023 | 47.72 | 47.75 | 47.72 | 47.75 | 3,061,560 | +0.04(+0.08%) |
Jul 12, 2023 | 47.69 | 47.72 | 47.68 | 47.71 | 4,026,915 | +0.04(+0.08%) |
Jul 11, 2023 | 47.67 | 47.67 | 47.66 | 47.67 | 3,561,749 | +0.02(+0.04%) |
Jul 10, 2023 | 47.63 | 47.65 | 47.62 | 47.65 | 3,610,715 | +0.03(+0.06%) |
Jul 07, 2023 | 47.62 | 47.63 | 47.61 | 47.62 | 2,916,203 | +0.02(+0.04%) |
Jul 06, 2023 | 47.60 | 47.61 | 47.58 | 47.60 | 5,325,020 | -0.01(-0.02%) |
Jul 05, 2023 | 47.60 | 47.62 | 47.60 | 47.61 | 6,265,990 | +0.02(+0.04%) |
Jul 03, 2023 | 47.59 | 47.60 | 47.58 | 47.59 | 2,441,062 | -0.00(-0.00%) |
Jun 30, 2023 | 47.58 | 47.59 | 47.58 | 47.59 | 4,914,357 | +0.01(+0.02%) |
Jun 29, 2023 | 47.59 | 47.60 | 47.58 | 47.58 | 4,141,237 | -0.01(-0.02%) |
Jun 28, 2023 | 47.59 | 47.59 | 47.58 | 47.59 | 4,408,329 | +0.01(+0.02%) |
Jun 27, 2023 | 47.60 | 47.60 | 47.58 | 47.58 | 3,314,283 | -0.01(-0.02%) |
Jun 26, 2023 | 47.59 | 47.59 | 47.58 | 47.59 | 3,161,617 | +0.02(+0.04%) |
Jun 23, 2023 | 47.57 | 47.60 | 47.56 | 47.57 | 12,259,541 | +0.01(+0.02%) |
Jun 22, 2023 | 47.56 | 47.57 | 47.56 | 47.56 | 4,291,099 | +0.01(+0.02%) |
Jun 21, 2023 | 47.56 | 47.56 | 47.55 | 47.56 | 4,342,289 | +0.01(+0.02%) |
Jun 20, 2023 | 47.54 | 47.56 | 47.54 | 47.55 | 3,857,323 | +0.01(+0.02%) |
Jun 16, 2023 | 47.53 | 47.54 | 47.52 | 47.54 | 4,388,991 | +0.01(+0.02%) |
Jun 15, 2023 | 47.51 | 47.54 | 47.51 | 47.53 | 4,116,678 | +0.05(+0.10%) |
May 08, 2023 | 47.52 | 47.52 | 47.48 | 47.48 | 5,520,708 | -0.03(-0.06%) |
May 05, 2023 | 47.50 | 47.52 | 47.50 | 47.51 | 7,828,221 | -0.01(-0.02%) |
May 04, 2023 | 47.49 | 47.53 | 47.49 | 47.52 | 3,831,989 | +0.05(+0.10%) |
May 03, 2023 | 47.44 | 47.47 | 47.44 | 47.47 | 4,886,341 | +0.04(+0.08%) |
May 02, 2023 | 47.41 | 47.45 | 47.39 | 47.43 | 4,538,187 | +0.04(+0.08%) |