Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.29 | 50.31 | 50.28 | 50.31 | 1,136,705 | +0.04(+0.08%) |
May 30, 2023 | 50.22 | 50.28 | 50.22 | 50.27 | 975,307 | +0.07(+0.14%) |
May 26, 2023 | 50.21 | 50.23 | 50.20 | 50.20 | 1,150,151 | -0.02(-0.04%) |
May 25, 2023 | 50.25 | 50.25 | 50.22 | 50.22 | 1,580,895 | -0.02(-0.04%) |
May 24, 2023 | 50.25 | 50.25 | 50.23 | 50.24 | 797,488 | -0.00(-0.01%) |
May 23, 2023 | 50.23 | 50.25 | 50.23 | 50.24 | 500,373 | +0.02(+0.03%) |
May 22, 2023 | 50.23 | 50.24 | 50.22 | 50.23 | 990,914 | +0.02(+0.04%) |
May 19, 2023 | 50.20 | 50.23 | 50.19 | 50.21 | 721,848 | -0.01(-0.02%) |
May 18, 2023 | 50.23 | 50.23 | 50.20 | 50.22 | 1,024,719 | -0.01(-0.01%) |
May 17, 2023 | 50.23 | 50.24 | 50.22 | 50.23 | 539,720 | +0.01(+0.01%) |
May 16, 2023 | 50.20 | 50.24 | 50.20 | 50.22 | 1,162,682 | -0.01(-0.02%) |
May 15, 2023 | 50.23 | 50.24 | 50.22 | 50.23 | 905,687 | +0.01(+0.02%) |
May 12, 2023 | 50.23 | 50.24 | 50.20 | 50.22 | 496,451 | -0.01(-0.02%) |
May 11, 2023 | 50.22 | 50.23 | 50.21 | 50.23 | 894,424 | +0.02(+0.05%) |
May 10, 2023 | 50.19 | 50.21 | 50.19 | 50.20 | 825,801 | +0.02(+0.03%) |
May 09, 2023 | 50.17 | 50.19 | 50.17 | 50.19 | 961,125 | +0.00(+0.00%) |
May 08, 2023 | 50.19 | 50.21 | 50.18 | 50.19 | 862,803 | -0.01(-0.01%) |
May 05, 2023 | 50.21 | 50.22 | 50.19 | 50.20 | 504,018 | -0.01(-0.02%) |
May 04, 2023 | 50.22 | 50.24 | 50.19 | 50.20 | 890,259 | +0.00(+0.01%) |
May 03, 2023 | 50.18 | 50.20 | 50.17 | 50.20 | 909,750 | +0.00(+0.00%) |
May 02, 2023 | 50.15 | 50.20 | 50.14 | 50.20 | 906,961 | +0.06(+0.12%) |
May 01, 2023 | 50.16 | 50.17 | 50.13 | 50.14 | 802,250 | -0.18(-0.36%) |
Apr 28, 2023 | 50.27 | 50.32 | 50.27 | 50.32 | 1,055,121 | +0.03(+0.06%) |
Apr 27, 2023 | 50.33 | 50.33 | 50.28 | 50.29 | 476,571 | -0.01(-0.02%) |
Apr 26, 2023 | 50.29 | 50.33 | 50.29 | 50.30 | 1,340,855 | +0.02(+0.04%) |
Apr 25, 2023 | 50.28 | 50.29 | 50.27 | 50.28 | 1,107,853 | +0.04(+0.07%) |
Apr 24, 2023 | 50.24 | 50.26 | 50.24 | 50.24 | 841,330 | +0.02(+0.03%) |
Apr 21, 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 564,684 | +0.01(+0.03%) |
Apr 20, 2023 | 50.22 | 50.23 | 50.21 | 50.22 | 736,610 | +0.02(+0.04%) |
Apr 19, 2023 | 50.20 | 50.21 | 50.18 | 50.20 | 592,884 | +0.00(+0.00%) |
Apr 18, 2023 | 50.21 | 50.21 | 50.18 | 50.20 | 604,301 | +0.01(+0.01%) |
Apr 17, 2023 | 50.20 | 50.21 | 50.18 | 50.19 | 544,429 | -0.01(-0.02%) |
Apr 14, 2023 | 50.20 | 50.21 | 50.18 | 50.20 | 526,066 | -0.01(-0.02%) |
Apr 13, 2023 | 50.20 | 50.21 | 50.20 | 50.21 | 671,756 | +0.02(+0.04%) |
Apr 12, 2023 | 50.20 | 50.20 | 50.18 | 50.19 | 773,090 | +0.02(+0.03%) |
Apr 11, 2023 | 50.15 | 50.19 | 50.15 | 50.17 | 1,189,075 | +0.02(+0.03%) |
Apr 10, 2023 | 50.19 | 50.19 | 50.16 | 50.16 | 1,137,319 | -0.03(-0.05%) |
Apr 06, 2023 | 50.20 | 50.20 | 50.18 | 50.19 | 1,054,539 | +0.01(+0.01%) |
Apr 05, 2023 | 50.17 | 50.19 | 50.16 | 50.18 | 2,074,741 | +0.05(+0.10%) |
Apr 04, 2023 | 50.13 | 50.14 | 50.11 | 50.13 | 1,134,851 | +0.03(+0.06%) |
Apr 03, 2023 | 50.07 | 50.11 | 50.07 | 50.10 | 2,035,582 | -0.15(-0.30%) |
Mar 31, 2023 | 50.22 | 50.25 | 50.22 | 50.25 | 1,022,767 | +0.02(+0.04%) |
Mar 30, 2023 | 50.23 | 50.24 | 50.22 | 50.23 | 633,764 | +0.01(+0.02%) |
Mar 29, 2023 | 50.23 | 50.23 | 50.20 | 50.22 | 909,978 | +0.02(+0.05%) |
Mar 28, 2023 | 50.24 | 50.24 | 50.19 | 50.20 | 1,606,594 | -0.02(-0.05%) |
Mar 27, 2023 | 50.25 | 50.26 | 50.19 | 50.22 | 2,178,740 | -0.04(-0.08%) |
Mar 24, 2023 | 50.27 | 50.29 | 50.26 | 50.26 | 4,567,809 | -0.01(-0.02%) |
Mar 23, 2023 | 50.24 | 50.28 | 50.24 | 50.27 | 864,203 | +0.05(+0.10%) |
Mar 22, 2023 | 50.20 | 50.23 | 50.18 | 50.22 | 617,984 | +0.03(+0.06%) |
Mar 21, 2023 | 50.19 | 50.20 | 50.16 | 50.19 | 2,056,830 | -0.01(-0.01%) |
Mar 20, 2023 | 50.20 | 50.21 | 50.19 | 50.20 | 787,010 | -0.02(-0.03%) |
Mar 17, 2023 | 50.17 | 50.21 | 50.16 | 50.21 | 1,324,988 | +0.06(+0.12%) |
Mar 16, 2023 | 50.16 | 50.21 | 50.14 | 50.15 | 1,066,628 | -0.02(-0.04%) |
Mar 15, 2023 | 50.23 | 50.23 | 50.16 | 50.17 | 1,143,246 | +0.02(+0.04%) |
Mar 14, 2023 | 50.17 | 50.18 | 50.14 | 50.15 | 935,206 | -0.02(-0.04%) |
Mar 13, 2023 | 50.20 | 50.24 | 50.17 | 50.17 | 1,675,338 | +0.04(+0.07%) |
Mar 10, 2023 | 50.10 | 50.15 | 50.10 | 50.13 | 1,220,171 | +0.05(+0.10%) |
Mar 09, 2023 | 50.08 | 50.09 | 50.07 | 50.09 | 737,229 | +0.02(+0.03%) |
Mar 08, 2023 | 50.07 | 50.08 | 50.06 | 50.07 | 746,008 | -0.01(-0.02%) |
Mar 07, 2023 | 50.10 | 50.10 | 50.06 | 50.08 | 1,436,566 | +0.00(+0.00%) |
Mar 06, 2023 | 50.09 | 50.09 | 50.07 | 50.08 | 985,725 | +0.02(+0.04%) |
Mar 03, 2023 | 50.05 | 50.06 | 50.05 | 50.06 | 1,574,043 | +0.03(+0.05%) |
Mar 02, 2023 | 50.03 | 50.05 | 50.03 | 50.03 | 1,299,989 | -0.01(-0.01%) |
Mar 01, 2023 | 50.06 | 50.06 | 50.03 | 50.04 | 1,821,192 | -0.16(-0.32%) |
Feb 28, 2023 | 50.20 | 50.21 | 50.19 | 50.20 | 1,485,823 | +0.00(+0.00%) |
Feb 27, 2023 | 50.19 | 50.20 | 50.18 | 50.20 | 1,602,287 | +0.01(+0.02%) |
Feb 24, 2023 | 50.19 | 50.19 | 50.17 | 50.19 | 957,527 | +0.00(+0.01%) |
Feb 23, 2023 | 50.18 | 50.19 | 50.17 | 50.19 | 1,660,625 | +0.02(+0.03%) |
Feb 22, 2023 | 50.17 | 50.18 | 50.16 | 50.17 | 1,014,901 | +0.00(+0.00%) |
Feb 21, 2023 | 50.21 | 50.21 | 50.16 | 50.17 | 1,697,784 | -0.01(-0.02%) |
Feb 17, 2023 | 50.17 | 50.18 | 50.16 | 50.18 | 787,410 | +0.02(+0.04%) |
Feb 16, 2023 | 50.16 | 50.17 | 50.15 | 50.16 | 1,211,902 | +0.02(+0.05%) |
Feb 15, 2023 | 50.14 | 50.15 | 50.13 | 50.13 | 1,628,082 | +0.00(+0.01%) |
Feb 14, 2023 | 50.15 | 50.15 | 50.13 | 50.13 | 3,590,101 | -0.02(-0.04%) |
Feb 13, 2023 | 50.15 | 50.15 | 50.14 | 50.15 | 1,033,532 | +0.02(+0.03%) |
Feb 10, 2023 | 50.14 | 50.15 | 50.13 | 50.13 | 605,831 | +0.00(+0.01%) |
Feb 09, 2023 | 50.14 | 50.14 | 50.12 | 50.13 | 1,385,769 | +0.00(+0.00%) |
Feb 08, 2023 | 50.13 | 50.13 | 50.11 | 50.13 | 909,443 | +0.01(+0.02%) |
Feb 07, 2023 | 50.12 | 50.12 | 50.10 | 50.12 | 1,000,051 | +0.02(+0.05%) |
Feb 06, 2023 | 50.11 | 50.12 | 50.09 | 50.09 | 2,368,434 | -0.02(-0.05%) |
Feb 03, 2023 | 50.12 | 50.13 | 50.11 | 50.12 | 1,282,965 | -0.01(-0.02%) |
Feb 02, 2023 | 50.13 | 50.14 | 50.10 | 50.13 | 2,590,410 | +0.02(+0.04%) |
Feb 01, 2023 | 50.12 | 50.13 | 50.09 | 50.11 | 2,544,725 | -0.18(-0.36%) |
Jan 31, 2023 | 50.29 | 50.36 | 50.28 | 50.29 | 2,011,086 | +0.02(+0.03%) |
Jan 30, 2023 | 50.29 | 50.29 | 50.27 | 50.27 | 928,020 | +0.02(+0.03%) |
Jan 27, 2023 | 50.27 | 50.27 | 50.26 | 50.26 | 1,359,914 | +0.00(+0.00%) |
Jan 26, 2023 | 50.26 | 50.27 | 50.26 | 50.26 | 981,663 | +0.01(+0.02%) |
Jan 25, 2023 | 50.27 | 50.27 | 50.25 | 50.25 | 966,269 | +0.02(+0.04%) |
Jan 24, 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 1,890,819 | +0.00(+0.00%) |
Jan 23, 2023 | 50.23 | 50.24 | 50.22 | 50.23 | 2,491,775 | +0.00(+0.01%) |
Jan 20, 2023 | 50.22 | 50.23 | 50.22 | 50.23 | 1,104,430 | -0.00(-0.01%) |
Jan 19, 2023 | 50.22 | 50.24 | 50.21 | 50.23 | 1,003,157 | +0.02(+0.04%) |
Jan 18, 2023 | 50.20 | 50.22 | 50.20 | 50.21 | 1,749,694 | +0.03(+0.06%) |
Jan 17, 2023 | 50.16 | 50.18 | 50.16 | 50.18 | 1,071,817 | +0.02(+0.04%) |
Jan 13, 2023 | 50.16 | 50.17 | 50.15 | 50.16 | 1,014,391 | +0.00(+0.00%) |
Jan 12, 2023 | 50.16 | 50.16 | 50.13 | 50.16 | 1,776,770 | +0.03(+0.06%) |
Jan 11, 2023 | 50.14 | 50.15 | 50.12 | 50.13 | 5,340,668 | +0.00(+0.00%) |
Jan 10, 2023 | 50.11 | 50.14 | 50.11 | 50.13 | 1,258,511 | +0.01(+0.02%) |
Jan 09, 2023 | 50.10 | 50.12 | 50.10 | 50.12 | 980,717 | +0.02(+0.03%) |
Jan 06, 2023 | 50.07 | 50.11 | 50.06 | 50.10 | 663,775 | +0.04(+0.09%) |
Jan 05, 2023 | 50.06 | 50.07 | 50.06 | 50.06 | 1,091,478 | +0.00(+0.00%) |
Jan 04, 2023 | 50.06 | 50.07 | 50.05 | 50.06 | 999,720 | +0.02(+0.04%) |
Jan 03, 2023 | 50.04 | 50.05 | 50.03 | 50.04 | 897,014 | +0.00(+0.00%) |
Dec 30, 2022 | 50.03 | 50.04 | 50.02 | 50.04 | 976,576 | +0.00(+0.00%) |
Dec 29, 2022 | 50.04 | 50.04 | 50.02 | 50.04 | 849,492 | +0.03(+0.06%) |
Dec 28, 2022 | 50.02 | 50.02 | 50.00 | 50.01 | 770,128 | -0.01(-0.01%) |
Dec 27, 2022 | 50.03 | 50.03 | 50.00 | 50.02 | 789,652 | +0.01(+0.01%) |
Dec 23, 2022 | 50.00 | 50.01 | 50.00 | 50.01 | 1,662,651 | +0.00(+0.00%) |
Dec 22, 2022 | 50.00 | 50.01 | 50.00 | 50.01 | 1,765,945 | +0.02(+0.04%) |
Dec 21, 2022 | 49.98 | 49.99 | 49.97 | 49.99 | 889,886 | +0.02(+0.05%) |
Dec 20, 2022 | 49.96 | 49.97 | 49.95 | 49.97 | 1,375,500 | +0.01(+0.01%) |
Dec 19, 2022 | 49.97 | 49.97 | 49.95 | 49.96 | 892,503 | +0.00(+0.00%) |
Dec 16, 2022 | 49.96 | 49.96 | 49.94 | 49.96 | 2,167,231 | +0.01(+0.02%) |
Dec 15, 2022 | 49.95 | 49.95 | 49.93 | 49.95 | 2,261,263 | -0.14(-0.28%) |
Dec 14, 2022 | 50.10 | 50.10 | 50.07 | 50.09 | 668,024 | +0.01(+0.02%) |
Dec 13, 2022 | 50.07 | 50.08 | 50.06 | 50.08 | 951,483 | +0.05(+0.09%) |
Dec 12, 2022 | 50.05 | 50.06 | 50.03 | 50.03 | 1,783,555 | +0.00(+0.01%) |
Dec 09, 2022 | 50.05 | 50.05 | 50.03 | 50.03 | 1,606,963 | -0.01(-0.02%) |
Dec 08, 2022 | 50.03 | 50.05 | 50.02 | 50.04 | 900,424 | +0.02(+0.03%) |
Dec 07, 2022 | 50.02 | 50.03 | 50.01 | 50.02 | 1,700,746 | +0.02(+0.04%) |
Dec 06, 2022 | 49.99 | 50.01 | 49.99 | 50.01 | 845,784 | +0.02(+0.03%) |
Dec 05, 2022 | 49.98 | 50.00 | 49.98 | 49.99 | 1,331,842 | +0.01(+0.02%) |
Dec 02, 2022 | 49.99 | 50.00 | 49.97 | 49.98 | 1,483,946 | +0.00(+0.00%) |
Dec 01, 2022 | 49.96 | 49.98 | 49.95 | 49.98 | 2,099,957 | -0.10(-0.20%) |
Nov 30, 2022 | 50.08 | 50.09 | 50.07 | 50.08 | 1,229,696 | +0.01(+0.02%) |
Nov 29, 2022 | 50.06 | 50.08 | 50.05 | 50.07 | 785,501 | +0.03(+0.06%) |
Nov 28, 2022 | 50.06 | 50.07 | 50.04 | 50.04 | 863,551 | -0.01(-0.01%) |
Nov 25, 2022 | 50.05 | 50.05 | 50.04 | 50.05 | 312,962 | +0.01(+0.02%) |
Nov 23, 2022 | 50.03 | 50.04 | 50.02 | 50.03 | 1,039,824 | +0.02(+0.05%) |
Nov 22, 2022 | 50.02 | 50.03 | 50.01 | 50.01 | 1,489,083 | +0.01(+0.02%) |
Nov 21, 2022 | 50.01 | 50.01 | 50.00 | 50.00 | 973,570 | +0.00(+0.00%) |
Nov 18, 2022 | 49.98 | 50.01 | 49.98 | 50.00 | 841,489 | +0.00(+0.00%) |
Nov 17, 2022 | 50.00 | 50.00 | 49.98 | 50.00 | 1,250,290 | +0.00(+0.00%) |
Nov 16, 2022 | 49.98 | 50.00 | 49.98 | 50.00 | 1,384,197 | +0.03(+0.06%) |
Nov 15, 2022 | 49.99 | 49.99 | 49.97 | 49.97 | 1,297,370 | +0.00(+0.00%) |
Nov 14, 2022 | 49.96 | 49.98 | 49.95 | 49.97 | 767,575 | +0.00(+0.00%) |
Nov 11, 2022 | 49.96 | 49.97 | 49.96 | 49.97 | 967,869 | +0.02(+0.04%) |
Nov 10, 2022 | 49.94 | 49.96 | 49.93 | 49.95 | 1,636,004 | +0.05(+0.10%) |
Nov 09, 2022 | 49.89 | 49.92 | 49.89 | 49.90 | 1,180,419 | +0.00(+0.00%) |
Nov 08, 2022 | 49.88 | 49.90 | 49.87 | 49.90 | 1,308,048 | +0.03(+0.07%) |
Nov 07, 2022 | 49.87 | 49.88 | 49.86 | 49.87 | 1,073,804 | +0.00(+0.00%) |
Nov 04, 2022 | 49.87 | 49.87 | 49.86 | 49.87 | 1,577,217 | +0.01(+0.01%) |
Nov 03, 2022 | 49.87 | 49.88 | 49.85 | 49.86 | 1,480,384 | -0.01(-0.01%) |
Nov 02, 2022 | 49.87 | 49.89 | 49.86 | 49.87 | 1,283,459 | +0.01(+0.01%) |
Nov 01, 2022 | 49.86 | 49.87 | 49.84 | 49.86 | 2,158,996 | -0.11(-0.22%) |
Oct 31, 2022 | 49.96 | 49.98 | 49.96 | 49.97 | 1,238,418 | -0.01(-0.02%) |
Oct 28, 2022 | 49.98 | 49.98 | 49.97 | 49.98 | 541,715 | +0.01(+0.02%) |
Oct 27, 2022 | 49.96 | 49.98 | 49.96 | 49.97 | 953,502 | +0.02(+0.03%) |
Oct 26, 2022 | 49.96 | 49.96 | 49.95 | 49.95 | 761,710 | +0.00(+0.01%) |
Oct 25, 2022 | 49.95 | 49.95 | 49.93 | 49.95 | 1,303,744 | +0.03(+0.05%) |
Oct 24, 2022 | 49.94 | 49.94 | 49.92 | 49.92 | 1,304,720 | -0.02(-0.03%) |
Oct 21, 2022 | 49.92 | 49.94 | 49.91 | 49.94 | 1,899,731 | +0.03(+0.06%) |
Oct 20, 2022 | 49.92 | 49.93 | 49.91 | 49.91 | 1,513,916 | -0.02(-0.03%) |
Oct 19, 2022 | 49.92 | 49.93 | 49.91 | 49.92 | 2,443,847 | +0.00(+0.01%) |
Oct 18, 2022 | 49.92 | 49.93 | 49.91 | 49.92 | 953,249 | +0.01(+0.02%) |
Oct 17, 2022 | 49.92 | 49.92 | 49.91 | 49.91 | 717,523 | +0.01(+0.02%) |
Oct 14, 2022 | 49.91 | 49.93 | 49.89 | 49.90 | 855,444 | -0.02(-0.04%) |
Oct 13, 2022 | 49.91 | 49.93 | 49.91 | 49.92 | 1,112,433 | -0.02(-0.04%) |
Oct 12, 2022 | 49.92 | 49.94 | 49.92 | 49.94 | 1,012,189 | +0.02(+0.04%) |
Oct 11, 2022 | 49.92 | 49.94 | 49.92 | 49.92 | 3,612,892 | +0.00(+0.00%) |
Oct 10, 2022 | 49.93 | 49.93 | 49.91 | 49.92 | 1,016,556 | -0.01(-0.02%) |
Oct 07, 2022 | 49.92 | 49.93 | 49.91 | 49.93 | 1,090,065 | +0.00(+0.00%) |
Oct 06, 2022 | 49.93 | 49.95 | 49.93 | 49.93 | 664,393 | -0.01(-0.01%) |
Oct 05, 2022 | 49.93 | 49.94 | 49.92 | 49.94 | 1,026,217 | -0.00(-0.01%) |
Oct 04, 2022 | 49.93 | 49.94 | 49.93 | 49.94 | 1,167,842 | +0.01(+0.02%) |
Oct 03, 2022 | 49.91 | 49.94 | 49.91 | 49.93 | 1,783,305 | -0.08(-0.16%) |
Sep 30, 2022 | 49.99 | 50.02 | 49.99 | 50.01 | 4,860,163 | +0.01(+0.02%) |
Sep 29, 2022 | 50.02 | 50.03 | 49.99 | 50.00 | 979,128 | -0.01(-0.02%) |
Sep 28, 2022 | 50.01 | 50.03 | 50.00 | 50.01 | 1,736,349 | +0.04(+0.08%) |
Sep 27, 2022 | 49.98 | 50.00 | 49.97 | 49.97 | 1,523,867 | -0.03(-0.06%) |
Sep 26, 2022 | 50.00 | 50.02 | 49.98 | 50.00 | 2,288,212 | +0.00(+0.00%) |
Sep 23, 2022 | 50.01 | 50.02 | 49.99 | 50.00 | 1,330,392 | -0.01(-0.02%) |
Sep 22, 2022 | 50.02 | 50.03 | 50.01 | 50.01 | 1,375,507 | -0.01(-0.02%) |
Sep 21, 2022 | 50.02 | 50.04 | 50.00 | 50.02 | 803,685 | +0.01(+0.01%) |
Sep 20, 2022 | 50.01 | 50.04 | 50.01 | 50.02 | 878,677 | -0.02(-0.04%) |
Sep 19, 2022 | 50.02 | 50.04 | 50.02 | 50.03 | 882,952 | +0.01(+0.03%) |
Sep 16, 2022 | 50.02 | 50.04 | 50.01 | 50.02 | 1,106,879 | -0.00(-0.01%) |
Sep 15, 2022 | 50.02 | 50.03 | 50.02 | 50.02 | 1,176,877 | -0.01(-0.01%) |
Sep 14, 2022 | 50.04 | 50.04 | 50.01 | 50.03 | 2,374,153 | +0.01(+0.02%) |
Sep 13, 2022 | 50.02 | 50.03 | 50.00 | 50.02 | 783,757 | -0.02(-0.04%) |
Sep 12, 2022 | 50.04 | 50.05 | 50.04 | 50.04 | 590,798 | -0.01(-0.01%) |
Sep 09, 2022 | 50.04 | 50.05 | 50.04 | 50.05 | 460,833 | +0.02(+0.03%) |
Sep 08, 2022 | 50.06 | 50.06 | 50.03 | 50.03 | 1,111,796 | -0.02(-0.04%) |
Sep 07, 2022 | 50.02 | 50.05 | 50.02 | 50.05 | 873,484 | +0.03(+0.06%) |
Sep 06, 2022 | 50.04 | 50.04 | 50.01 | 50.02 | 759,784 | -0.01(-0.02%) |
Sep 02, 2022 | 50.02 | 50.04 | 50.01 | 50.03 | 955,508 | +0.02(+0.04%) |
Sep 01, 2022 | 50.02 | 50.03 | 50.01 | 50.01 | 922,500 | -0.10(-0.20%) |
Aug 31, 2022 | 50.11 | 50.12 | 50.10 | 50.11 | 960,412 | +0.00(+0.00%) |
Aug 30, 2022 | 50.11 | 50.11 | 50.10 | 50.11 | 560,954 | +0.00(+0.00%) |
Aug 29, 2022 | 50.11 | 50.12 | 50.10 | 50.11 | 1,857,238 | +0.00(+0.00%) |
Aug 26, 2022 | 50.10 | 50.11 | 50.09 | 50.11 | 851,490 | +0.03(+0.06%) |
Aug 25, 2022 | 50.11 | 50.11 | 50.08 | 50.08 | 417,309 | -0.03(-0.06%) |
Aug 24, 2022 | 50.11 | 50.11 | 50.09 | 50.11 | 636,101 | +0.02(+0.04%) |
Aug 23, 2022 | 50.09 | 50.10 | 50.09 | 50.09 | 986,598 | +0.01(+0.02%) |
Aug 22, 2022 | 50.10 | 50.10 | 50.07 | 50.08 | 771,145 | +0.00(+0.00%) |
Aug 19, 2022 | 50.08 | 50.09 | 50.08 | 50.08 | 755,587 | +0.00(+0.00%) |
Aug 18, 2022 | 50.06 | 50.08 | 50.06 | 50.08 | 1,174,396 | +0.01(+0.02%) |
Aug 17, 2022 | 50.07 | 50.07 | 50.05 | 50.07 | 1,927,995 | +0.00(+0.00%) |
Aug 16, 2022 | 50.05 | 50.09 | 50.05 | 50.07 | 1,093,501 | +0.02(+0.04%) |
Aug 15, 2022 | 50.07 | 50.07 | 50.04 | 50.05 | 1,104,249 | -0.01(-0.02%) |
Aug 12, 2022 | 50.06 | 50.07 | 50.05 | 50.06 | 938,966 | +0.01(+0.02%) |
Aug 11, 2022 | 50.05 | 50.05 | 50.04 | 50.05 | 726,584 | +0.01(+0.02%) |
Aug 10, 2022 | 50.05 | 50.05 | 50.03 | 50.04 | 577,083 | +0.01(+0.02%) |
Aug 09, 2022 | 50.02 | 50.03 | 50.01 | 50.03 | 1,570,680 | +0.01(+0.02%) |
Aug 08, 2022 | 50.03 | 50.03 | 50.01 | 50.02 | 849,506 | +0.00(+0.00%) |
Aug 05, 2022 | 50.02 | 50.03 | 50.01 | 50.02 | 1,159,970 | -0.02(-0.04%) |
Aug 04, 2022 | 50.04 | 50.04 | 50.01 | 50.04 | 1,547,315 | +0.00(+0.00%) |
Aug 03, 2022 | 50.03 | 50.04 | 50.02 | 50.04 | 1,836,625 | +0.01(+0.02%) |
Aug 02, 2022 | 50.05 | 50.05 | 49.99 | 50.03 | 2,113,281 | -0.01(-0.02%) |
Aug 01, 2022 | 50.05 | 50.05 | 50.02 | 50.04 | 986,418 | -0.04(-0.07%) |
Jul 29, 2022 | 50.08 | 50.09 | 50.07 | 50.08 | 1,335,126 | -0.00(-0.01%) |
Jul 28, 2022 | 50.08 | 50.09 | 50.07 | 50.08 | 942,432 | +0.01(+0.02%) |
Jul 27, 2022 | 50.06 | 50.07 | 50.05 | 50.07 | 1,346,190 | +0.02(+0.04%) |
Jul 26, 2022 | 50.07 | 50.07 | 50.04 | 50.05 | 731,732 | +0.00(+0.00%) |
Jul 25, 2022 | 50.05 | 50.07 | 50.03 | 50.05 | 1,682,061 | +0.01(+0.02%) |
Jul 22, 2022 | 50.02 | 50.04 | 50.00 | 50.04 | 960,737 | +0.03(+0.06%) |
Jul 21, 2022 | 50.02 | 50.03 | 49.97 | 50.01 | 1,006,492 | +0.00(+0.00%) |
Jul 20, 2022 | 50.00 | 50.01 | 49.99 | 50.01 | 934,209 | +0.01(+0.02%) |
Jul 19, 2022 | 50.00 | 50.00 | 49.99 | 50.00 | 870,049 | +0.02(+0.04%) |
Jul 18, 2022 | 49.99 | 50.00 | 49.98 | 49.98 | 2,158,412 | +0.00(+0.00%) |
Jul 15, 2022 | 49.99 | 50.00 | 49.97 | 49.98 | 3,962,196 | -0.02(-0.04%) |
Jul 14, 2022 | 49.99 | 50.01 | 49.98 | 50.00 | 957,636 | +0.01(+0.02%) |
Jul 13, 2022 | 50.00 | 50.01 | 49.98 | 49.99 | 1,760,544 | -0.01(-0.02%) |
Jul 12, 2022 | 49.99 | 50.02 | 49.99 | 50.00 | 3,014,410 | +0.01(+0.01%) |
Jul 11, 2022 | 49.99 | 50.00 | 49.99 | 49.99 | 536,294 | +0.00(+0.01%) |
Jul 08, 2022 | 49.98 | 50.00 | 49.98 | 49.99 | 874,130 | -0.01(-0.02%) |
Jul 07, 2022 | 50.02 | 50.02 | 49.99 | 50.00 | 785,224 | -0.01(-0.02%) |
Jul 06, 2022 | 50.02 | 50.02 | 49.99 | 50.01 | 865,673 | +0.01(+0.02%) |
Jul 05, 2022 | 50.01 | 50.01 | 50.00 | 50.00 | 822,064 | -0.01(-0.01%) |
Jul 01, 2022 | 50.00 | 50.01 | 49.99 | 50.01 | 747,265 | -0.03(-0.06%) |
Jun 30, 2022 | 50.02 | 50.04 | 50.02 | 50.04 | 2,428,657 | +0.02(+0.04%) |
Jun 29, 2022 | 50.02 | 50.02 | 50.00 | 50.02 | 1,940,761 | +0.00(+0.00%) |
Jun 28, 2022 | 50.02 | 50.03 | 50.01 | 50.02 | 813,004 | +0.01(+0.02%) |
Jun 27, 2022 | 50.03 | 50.03 | 50.01 | 50.01 | 779,145 | -0.01(-0.02%) |
Jun 24, 2022 | 50.00 | 50.03 | 50.00 | 50.02 | 909,760 | +0.00(+0.00%) |
Jun 23, 2022 | 50.02 | 50.02 | 50.00 | 50.02 | 1,440,930 | +0.02(+0.04%) |
Jun 22, 2022 | 50.01 | 50.01 | 49.98 | 50.00 | 2,168,765 | +0.02(+0.04%) |
Jun 21, 2022 | 50.00 | 50.00 | 49.97 | 49.98 | 1,457,129 | -0.02(-0.04%) |
Jun 17, 2022 | 49.99 | 50.00 | 49.97 | 50.00 | 1,327,620 | +0.02(+0.04%) |
Jun 16, 2022 | 49.97 | 49.98 | 49.96 | 49.98 | 1,026,292 | +0.03(+0.06%) |
Jun 15, 2022 | 49.98 | 49.98 | 49.93 | 49.95 | 2,059,763 | -0.03(-0.06%) |
Jun 14, 2022 | 50.00 | 50.00 | 49.97 | 49.98 | 1,290,084 | -0.01(-0.02%) |
Jun 13, 2022 | 50.06 | 50.06 | 49.99 | 49.99 | 988,612 | -0.08(-0.16%) |
Jun 10, 2022 | 50.08 | 50.09 | 50.06 | 50.07 | 1,163,302 | -0.01(-0.02%) |
Jun 09, 2022 | 50.09 | 50.10 | 50.08 | 50.08 | 877,721 | -0.02(-0.05%) |
Jun 08, 2022 | 50.11 | 50.11 | 50.09 | 50.10 | 1,041,841 | -0.00(-0.00%) |
Jun 07, 2022 | 50.12 | 50.12 | 50.09 | 50.11 | 1,516,541 | +0.00(+0.00%) |
Jun 06, 2022 | 50.09 | 50.11 | 50.09 | 50.10 | 1,000,459 | +0.01(+0.03%) |
Jun 03, 2022 | 50.13 | 50.13 | 50.09 | 50.09 | 1,169,609 | -0.02(-0.04%) |
Jun 02, 2022 | 50.11 | 50.11 | 50.09 | 50.11 | 609,714 | -0.02(-0.04%) |