Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 49.20 | 49.22 | 49.18 | 49.21 | 563,379 | +0.01(+0.02%) |
May 30, 2023 | 49.14 | 49.20 | 49.14 | 49.20 | 3,848,484 | +0.07(+0.14%) |
May 26, 2023 | 49.12 | 49.16 | 49.12 | 49.13 | 480,545 | -0.00(-0.01%) |
May 25, 2023 | 49.15 | 49.17 | 49.13 | 49.13 | 980,183 | -0.02(-0.03%) |
May 24, 2023 | 49.16 | 49.17 | 49.14 | 49.15 | 307,642 | -0.01(-0.02%) |
May 23, 2023 | 49.16 | 49.17 | 49.14 | 49.16 | 384,081 | -0.01(-0.01%) |
May 22, 2023 | 49.15 | 49.17 | 49.15 | 49.16 | 315,637 | -0.01(-0.01%) |
May 19, 2023 | 49.15 | 49.17 | 49.14 | 49.17 | 874,027 | +0.01(+0.02%) |
May 18, 2023 | 49.17 | 49.17 | 49.15 | 49.16 | 277,588 | -0.03(-0.06%) |
May 17, 2023 | 49.18 | 49.20 | 49.17 | 49.19 | 574,108 | -0.02(-0.04%) |
May 16, 2023 | 49.18 | 49.21 | 49.18 | 49.21 | 833,335 | +0.01(+0.02%) |
May 15, 2023 | 49.19 | 49.24 | 49.19 | 49.20 | 429,392 | -0.03(-0.06%) |
May 12, 2023 | 49.22 | 49.24 | 49.21 | 49.23 | 358,047 | +0.03(+0.06%) |
May 11, 2023 | 49.20 | 49.22 | 49.20 | 49.20 | 582,040 | +0.03(+0.06%) |
May 10, 2023 | 49.15 | 49.18 | 49.15 | 49.17 | 651,490 | +0.00(+0.00%) |
May 09, 2023 | 49.15 | 49.17 | 49.15 | 49.17 | 861,574 | +0.02(+0.03%) |
May 08, 2023 | 49.16 | 49.19 | 49.15 | 49.16 | 269,554 | -0.05(-0.09%) |
May 05, 2023 | 49.19 | 49.22 | 49.19 | 49.20 | 817,394 | +0.01(+0.02%) |
May 04, 2023 | 49.18 | 49.22 | 49.17 | 49.19 | 355,585 | +0.03(+0.06%) |
May 03, 2023 | 49.14 | 49.18 | 49.14 | 49.16 | 202,387 | +0.06(+0.12%) |
May 02, 2023 | 49.07 | 49.13 | 49.07 | 49.10 | 621,040 | +0.01(+0.02%) |
May 01, 2023 | 49.11 | 49.12 | 49.06 | 49.09 | 455,011 | -0.20(-0.41%) |
Apr 28, 2023 | 49.26 | 49.29 | 49.25 | 49.29 | 330,127 | +0.03(+0.06%) |
Apr 27, 2023 | 49.29 | 49.29 | 49.26 | 49.26 | 540,930 | -0.02(-0.04%) |
Apr 26, 2023 | 49.30 | 49.30 | 49.27 | 49.28 | 561,859 | +0.00(+0.00%) |
Apr 25, 2023 | 49.25 | 49.28 | 49.25 | 49.28 | 470,973 | +0.06(+0.12%) |
Apr 24, 2023 | 49.24 | 49.24 | 49.21 | 49.22 | 541,886 | -0.01(-0.02%) |
Apr 21, 2023 | 49.23 | 49.25 | 49.21 | 49.23 | 236,787 | +0.02(+0.04%) |
Apr 20, 2023 | 49.20 | 49.22 | 49.19 | 49.21 | 272,442 | +0.04(+0.08%) |
Apr 19, 2023 | 49.16 | 49.18 | 49.16 | 49.17 | 254,123 | -0.01(-0.02%) |
Apr 18, 2023 | 49.17 | 49.18 | 49.16 | 49.18 | 491,648 | +0.02(+0.04%) |
Apr 17, 2023 | 49.18 | 49.19 | 49.14 | 49.16 | 778,139 | -0.05(-0.10%) |
Apr 14, 2023 | 49.21 | 49.21 | 49.17 | 49.21 | 580,450 | +0.01(+0.02%) |
Apr 13, 2023 | 49.21 | 49.23 | 49.19 | 49.20 | 635,165 | +0.02(+0.04%) |
Apr 12, 2023 | 49.17 | 49.19 | 49.16 | 49.18 | 1,223,519 | +0.03(+0.06%) |
Apr 11, 2023 | 49.16 | 49.17 | 49.14 | 49.15 | 1,080,522 | -0.01(-0.02%) |
Apr 10, 2023 | 49.18 | 49.19 | 49.16 | 49.16 | 650,994 | -0.05(-0.10%) |
Apr 06, 2023 | 49.22 | 49.23 | 49.20 | 49.21 | 900,138 | +0.02(+0.04%) |
Apr 05, 2023 | 49.19 | 49.24 | 49.19 | 49.19 | 483,227 | +0.04(+0.08%) |
Apr 04, 2023 | 49.14 | 49.18 | 49.13 | 49.15 | 668,228 | +0.02(+0.04%) |
Apr 03, 2023 | 49.10 | 49.13 | 49.08 | 49.13 | 436,812 | -0.11(-0.22%) |
Mar 31, 2023 | 49.21 | 49.24 | 49.21 | 49.24 | 1,091,020 | +0.05(+0.10%) |
Mar 30, 2023 | 49.19 | 49.21 | 49.18 | 49.19 | 1,059,137 | -0.03(-0.06%) |
Mar 29, 2023 | 49.23 | 49.24 | 49.19 | 49.22 | 594,196 | -0.02(-0.04%) |
Mar 28, 2023 | 49.24 | 49.26 | 49.22 | 49.24 | 426,365 | -0.04(-0.09%) |
Mar 27, 2023 | 49.32 | 49.32 | 49.28 | 49.28 | 614,725 | -0.05(-0.09%) |
Mar 24, 2023 | 49.32 | 49.35 | 49.32 | 49.33 | 763,487 | +0.03(+0.06%) |
Mar 23, 2023 | 49.25 | 49.30 | 49.23 | 49.30 | 983,936 | +0.08(+0.16%) |
Mar 22, 2023 | 49.18 | 49.23 | 49.17 | 49.22 | 824,895 | +0.03(+0.07%) |
Mar 21, 2023 | 49.21 | 49.21 | 49.17 | 49.19 | 916,310 | -0.02(-0.05%) |
Mar 20, 2023 | 49.19 | 49.26 | 49.18 | 49.21 | 664,392 | +0.07(+0.14%) |
Mar 17, 2023 | 49.09 | 49.17 | 49.09 | 49.14 | 882,235 | +0.05(+0.10%) |
Mar 16, 2023 | 49.16 | 49.16 | 49.07 | 49.09 | 803,858 | -0.06(-0.12%) |
Mar 15, 2023 | 49.15 | 49.19 | 49.11 | 49.15 | 1,104,375 | +0.05(+0.09%) |
Mar 14, 2023 | 49.13 | 49.13 | 49.09 | 49.10 | 507,969 | -0.03(-0.05%) |
Mar 13, 2023 | 49.14 | 49.17 | 48.76 | 49.13 | 1,432,436 | +0.11(+0.22%) |
Mar 10, 2023 | 48.96 | 49.02 | 48.96 | 49.02 | 453,568 | +0.10(+0.19%) |
Mar 09, 2023 | 48.92 | 48.93 | 48.91 | 48.92 | 614,629 | +0.03(+0.07%) |
Mar 08, 2023 | 48.92 | 49.24 | 48.89 | 48.89 | 448,477 | -0.04(-0.08%) |
Mar 07, 2023 | 48.96 | 48.97 | 48.92 | 48.93 | 716,941 | -0.03(-0.06%) |
Mar 06, 2023 | 48.96 | 48.99 | 48.95 | 48.96 | 590,363 | +0.01(+0.02%) |
Mar 03, 2023 | 48.94 | 48.95 | 48.93 | 48.95 | 1,083,830 | +0.03(+0.06%) |
Mar 02, 2023 | 48.92 | 48.92 | 48.89 | 48.92 | 1,755,997 | +0.00(+0.00%) |
Mar 01, 2023 | 48.94 | 48.94 | 48.92 | 48.92 | 450,708 | -0.17(-0.35%) |
Feb 28, 2023 | 49.09 | 49.09 | 49.07 | 49.09 | 432,264 | +0.00(+0.00%) |
Feb 27, 2023 | 49.10 | 49.10 | 49.08 | 49.09 | 449,823 | +0.03(+0.06%) |
Feb 24, 2023 | 49.06 | 49.06 | 49.04 | 49.06 | 527,518 | +0.00(+0.00%) |
Feb 23, 2023 | 49.06 | 49.07 | 49.05 | 49.06 | 1,279,854 | +0.01(+0.02%) |
Feb 22, 2023 | 49.05 | 49.06 | 49.04 | 49.05 | 726,314 | +0.00(+0.00%) |
Feb 21, 2023 | 49.08 | 49.08 | 49.04 | 49.05 | 822,134 | -0.03(-0.06%) |
Feb 17, 2023 | 49.08 | 49.09 | 49.06 | 49.08 | 598,694 | +0.01(+0.02%) |
Feb 16, 2023 | 49.09 | 49.09 | 49.06 | 49.07 | 776,874 | +0.01(+0.02%) |
Feb 15, 2023 | 49.05 | 49.07 | 49.05 | 49.06 | 440,837 | +0.01(+0.02%) |
Feb 14, 2023 | 49.07 | 49.07 | 49.04 | 49.05 | 573,452 | -0.01(-0.01%) |
Feb 13, 2023 | 49.07 | 49.08 | 49.05 | 49.05 | 1,078,016 | -0.02(-0.03%) |
Feb 10, 2023 | 49.10 | 49.11 | 49.06 | 49.07 | 1,217,684 | -0.01(-0.02%) |
Feb 09, 2023 | 49.10 | 49.10 | 49.05 | 49.08 | 1,516,673 | +0.00(+0.00%) |
Feb 08, 2023 | 49.09 | 49.09 | 49.07 | 49.08 | 881,826 | +0.00(+0.01%) |
Feb 07, 2023 | 49.08 | 49.08 | 49.06 | 49.08 | 544,356 | +0.01(+0.01%) |
Feb 06, 2023 | 49.10 | 49.10 | 49.07 | 49.07 | 840,286 | -0.04(-0.08%) |
Feb 03, 2023 | 49.11 | 49.13 | 49.10 | 49.11 | 902,025 | -0.02(-0.04%) |
Feb 02, 2023 | 49.13 | 49.15 | 49.12 | 49.13 | 756,341 | +0.01(+0.02%) |
Feb 01, 2023 | 49.10 | 49.13 | 49.09 | 49.12 | 457,169 | -0.12(-0.24%) |
Jan 31, 2023 | 49.25 | 49.25 | 49.23 | 49.24 | 1,507,951 | +0.01(+0.02%) |
Jan 30, 2023 | 49.22 | 49.23 | 49.21 | 49.23 | 550,373 | +0.02(+0.04%) |
Jan 27, 2023 | 49.20 | 49.22 | 49.20 | 49.21 | 613,069 | +0.02(+0.04%) |
Jan 26, 2023 | 49.24 | 49.24 | 49.19 | 49.19 | 4,267,634 | -0.03(-0.06%) |
Jan 25, 2023 | 49.21 | 49.23 | 49.21 | 49.22 | 466,868 | +0.02(+0.04%) |
Jan 24, 2023 | 49.21 | 49.22 | 49.19 | 49.20 | 754,318 | +0.00(+0.00%) |
Jan 23, 2023 | 49.21 | 49.22 | 49.20 | 49.20 | 1,124,308 | -0.01(-0.02%) |
Jan 20, 2023 | 49.21 | 49.22 | 49.20 | 49.21 | 387,051 | +0.00(+0.00%) |
Jan 19, 2023 | 49.20 | 49.22 | 49.19 | 49.21 | 332,055 | +0.03(+0.06%) |
Jan 18, 2023 | 49.18 | 49.20 | 49.17 | 49.18 | 404,701 | +0.02(+0.04%) |
Jan 17, 2023 | 49.15 | 49.17 | 49.13 | 49.16 | 426,779 | +0.03(+0.06%) |
Jan 13, 2023 | 49.14 | 49.14 | 49.12 | 49.13 | 414,552 | +0.01(+0.02%) |
Jan 12, 2023 | 49.12 | 49.13 | 49.11 | 49.12 | 1,010,949 | +0.02(+0.04%) |
Jan 11, 2023 | 49.10 | 49.11 | 49.08 | 49.10 | 645,835 | +0.01(+0.02%) |
Jan 10, 2023 | 49.08 | 49.10 | 49.08 | 49.09 | 406,731 | +0.02(+0.04%) |
Jan 09, 2023 | 49.05 | 49.09 | 49.05 | 49.07 | 561,211 | +0.02(+0.05%) |
Jan 06, 2023 | 49.02 | 49.05 | 49.01 | 49.05 | 515,961 | +0.02(+0.05%) |
Jan 05, 2023 | 49.03 | 49.03 | 49.01 | 49.02 | 1,235,645 | -0.01(-0.02%) |
Jan 04, 2023 | 49.03 | 49.03 | 49.01 | 49.03 | 533,962 | +0.03(+0.06%) |
Jan 03, 2023 | 49.01 | 49.02 | 48.99 | 49.00 | 409,889 | +0.00(+0.00%) |
Dec 30, 2022 | 48.99 | 49.00 | 48.99 | 49.00 | 693,396 | +0.01(+0.02%) |
Dec 29, 2022 | 48.99 | 49.02 | 48.98 | 48.99 | 597,835 | +0.02(+0.04%) |
Dec 28, 2022 | 48.98 | 48.99 | 48.97 | 48.97 | 1,393,311 | -0.01(-0.02%) |
Dec 27, 2022 | 49.00 | 49.00 | 48.97 | 48.98 | 686,869 | -0.02(-0.04%) |
Dec 23, 2022 | 49.00 | 49.02 | 48.99 | 49.00 | 826,289 | -0.12(-0.24%) |
Dec 22, 2022 | 49.12 | 49.13 | 49.10 | 49.12 | 416,083 | +0.02(+0.04%) |
Dec 21, 2022 | 49.09 | 49.12 | 49.09 | 49.10 | 1,038,176 | +0.02(+0.03%) |
Dec 20, 2022 | 49.09 | 49.09 | 49.08 | 49.09 | 1,222,396 | -0.01(-0.02%) |
Dec 19, 2022 | 49.07 | 49.10 | 49.06 | 49.09 | 682,917 | +0.03(+0.07%) |
Dec 16, 2022 | 49.06 | 49.07 | 49.05 | 49.06 | 729,987 | +0.01(+0.02%) |
Dec 15, 2022 | 49.06 | 49.07 | 49.05 | 49.05 | 768,393 | +0.00(+0.00%) |
Dec 14, 2022 | 49.04 | 49.06 | 49.02 | 49.05 | 639,090 | +0.02(+0.04%) |
Dec 13, 2022 | 49.01 | 49.05 | 49.01 | 49.03 | 775,805 | +0.04(+0.08%) |
Dec 12, 2022 | 49.02 | 49.02 | 48.99 | 48.99 | 715,367 | -0.01(-0.02%) |
Dec 09, 2022 | 49.00 | 49.02 | 48.98 | 49.00 | 1,709,821 | +0.00(+0.00%) |
Dec 08, 2022 | 48.99 | 49.01 | 48.98 | 49.00 | 857,832 | +0.03(+0.06%) |
Dec 07, 2022 | 48.97 | 48.99 | 48.95 | 48.97 | 1,732,002 | +0.01(+0.02%) |
Dec 06, 2022 | 48.95 | 48.97 | 48.94 | 48.96 | 1,492,602 | +0.02(+0.04%) |
Dec 05, 2022 | 48.94 | 48.97 | 48.94 | 48.94 | 532,540 | -0.02(-0.04%) |
Dec 02, 2022 | 48.91 | 48.98 | 48.91 | 48.96 | 682,638 | +0.04(+0.08%) |
Dec 01, 2022 | 48.91 | 48.92 | 48.90 | 48.92 | 572,974 | -0.08(-0.16%) |
Nov 30, 2022 | 48.99 | 49.01 | 48.97 | 49.00 | 682,382 | +0.03(+0.06%) |
Nov 29, 2022 | 48.98 | 48.98 | 48.96 | 48.97 | 383,644 | +0.01(+0.02%) |
Nov 28, 2022 | 48.93 | 48.98 | 48.93 | 48.96 | 701,003 | +0.01(+0.02%) |
Nov 25, 2022 | 48.94 | 48.96 | 48.93 | 48.95 | 198,936 | +0.01(+0.02%) |
Nov 23, 2022 | 48.90 | 48.94 | 48.90 | 48.94 | 824,791 | +0.02(+0.04%) |
Nov 22, 2022 | 48.91 | 48.92 | 48.91 | 48.92 | 364,025 | +0.02(+0.04%) |
Nov 21, 2022 | 48.90 | 48.91 | 48.89 | 48.90 | 389,578 | +0.00(+0.00%) |
Nov 18, 2022 | 48.91 | 48.92 | 48.89 | 48.90 | 585,842 | -0.01(-0.02%) |
Nov 17, 2022 | 48.92 | 48.93 | 48.89 | 48.91 | 739,352 | -0.02(-0.04%) |
Nov 16, 2022 | 48.92 | 48.94 | 48.91 | 48.93 | 522,461 | +0.04(+0.08%) |
Nov 15, 2022 | 48.90 | 48.91 | 48.89 | 48.89 | 313,591 | -0.01(-0.02%) |
Nov 14, 2022 | 48.90 | 48.91 | 48.89 | 48.90 | 535,581 | -0.02(-0.04%) |
Nov 11, 2022 | 48.88 | 48.93 | 48.88 | 48.92 | 368,946 | +0.02(+0.05%) |
Nov 10, 2022 | 48.83 | 48.90 | 48.83 | 48.90 | 519,271 | +0.11(+0.22%) |
Nov 09, 2022 | 48.78 | 48.80 | 48.77 | 48.79 | 673,925 | +0.03(+0.06%) |
Nov 08, 2022 | 48.76 | 48.78 | 48.75 | 48.76 | 846,727 | +0.00(+0.00%) |
Nov 07, 2022 | 48.74 | 48.77 | 48.74 | 48.76 | 915,702 | +0.01(+0.02%) |
Nov 04, 2022 | 48.73 | 48.75 | 48.71 | 48.75 | 865,231 | +0.01(+0.02%) |
Nov 03, 2022 | 48.76 | 48.77 | 48.68 | 48.74 | 1,132,224 | -0.03(-0.06%) |
Nov 02, 2022 | 48.77 | 48.79 | 48.75 | 48.77 | 446,991 | +0.00(+0.00%) |
Nov 01, 2022 | 48.80 | 48.80 | 48.77 | 48.77 | 632,846 | -0.10(-0.20%) |
Oct 31, 2022 | 48.87 | 48.88 | 48.86 | 48.87 | 393,809 | -0.01(-0.02%) |
Oct 28, 2022 | 48.88 | 48.90 | 48.88 | 48.88 | 433,046 | -0.02(-0.04%) |
Oct 27, 2022 | 48.88 | 48.90 | 48.88 | 48.90 | 722,668 | +0.03(+0.06%) |
Oct 26, 2022 | 48.87 | 48.88 | 48.86 | 48.87 | 392,188 | +0.02(+0.04%) |
Oct 25, 2022 | 48.86 | 48.86 | 48.84 | 48.85 | 220,514 | +0.02(+0.04%) |
Oct 24, 2022 | 48.85 | 48.85 | 48.83 | 48.83 | 536,806 | -0.01(-0.02%) |
Oct 21, 2022 | 48.81 | 48.85 | 48.81 | 48.84 | 283,739 | +0.04(+0.08%) |
Oct 20, 2022 | 48.81 | 48.82 | 48.80 | 48.80 | 266,134 | -0.02(-0.04%) |
Oct 19, 2022 | 48.82 | 48.84 | 48.82 | 48.82 | 468,351 | -0.03(-0.06%) |
Oct 18, 2022 | 48.87 | 48.87 | 48.85 | 48.85 | 429,266 | +0.00(+0.00%) |
Oct 17, 2022 | 48.83 | 48.85 | 48.82 | 48.85 | 367,244 | +0.03(+0.06%) |
Oct 14, 2022 | 48.83 | 48.84 | 48.82 | 48.82 | 287,693 | -0.03(-0.06%) |
Oct 13, 2022 | 48.84 | 48.87 | 48.83 | 48.85 | 609,550 | -0.02(-0.04%) |
Oct 12, 2022 | 48.85 | 48.88 | 48.85 | 48.87 | 441,019 | +0.00(+0.00%) |
Oct 11, 2022 | 48.86 | 48.88 | 48.86 | 48.87 | 397,637 | +0.00(+0.01%) |
Oct 10, 2022 | 48.88 | 48.88 | 48.85 | 48.87 | 485,550 | -0.02(-0.03%) |
Oct 07, 2022 | 48.88 | 48.88 | 48.87 | 48.88 | 374,513 | -0.01(-0.02%) |
Oct 06, 2022 | 48.92 | 48.92 | 48.87 | 48.89 | 410,030 | -0.01(-0.02%) |
Oct 05, 2022 | 48.90 | 48.91 | 48.87 | 48.90 | 415,116 | -0.01(-0.01%) |
Oct 04, 2022 | 48.89 | 48.92 | 48.89 | 48.91 | 536,835 | +0.02(+0.04%) |
Oct 03, 2022 | 48.87 | 48.91 | 48.85 | 48.88 | 635,064 | -0.07(-0.13%) |
Sep 30, 2022 | 48.94 | 48.96 | 48.94 | 48.95 | 804,288 | +0.03(+0.06%) |
Sep 29, 2022 | 48.95 | 48.95 | 48.92 | 48.92 | 585,568 | -0.03(-0.06%) |
Sep 28, 2022 | 48.97 | 48.97 | 48.93 | 48.95 | 565,244 | +0.03(+0.06%) |
Sep 27, 2022 | 48.95 | 48.95 | 48.90 | 48.92 | 669,091 | -0.01(-0.02%) |
Sep 26, 2022 | 48.96 | 48.96 | 48.91 | 48.93 | 761,413 | -0.03(-0.06%) |
Sep 23, 2022 | 48.99 | 49.00 | 48.94 | 48.96 | 1,584,909 | -0.03(-0.06%) |
Sep 22, 2022 | 49.00 | 49.00 | 48.97 | 48.99 | 1,151,298 | -0.00(-0.01%) |
Sep 21, 2022 | 49.02 | 49.04 | 48.98 | 48.99 | 1,348,289 | -0.03(-0.05%) |
Sep 20, 2022 | 49.03 | 49.03 | 49.01 | 49.02 | 614,924 | -0.03(-0.06%) |
Sep 19, 2022 | 49.05 | 49.06 | 49.03 | 49.05 | 1,176,202 | +0.00(+0.00%) |
Sep 16, 2022 | 49.03 | 49.06 | 49.01 | 49.05 | 1,120,119 | +0.01(+0.02%) |
Sep 15, 2022 | 49.04 | 49.05 | 49.03 | 49.04 | 547,086 | -0.01(-0.02%) |
Sep 14, 2022 | 49.06 | 49.06 | 49.04 | 49.05 | 404,122 | -0.04(-0.08%) |
Sep 13, 2022 | 49.13 | 49.13 | 49.09 | 49.09 | 448,108 | -0.05(-0.10%) |
Sep 12, 2022 | 49.15 | 49.15 | 49.13 | 49.14 | 276,761 | +0.00(+0.00%) |
Sep 09, 2022 | 49.13 | 49.14 | 49.13 | 49.14 | 319,670 | +0.01(+0.01%) |
Sep 08, 2022 | 49.14 | 49.15 | 49.13 | 49.13 | 407,633 | -0.02(-0.03%) |
Sep 07, 2022 | 49.13 | 49.15 | 49.12 | 49.15 | 452,687 | +0.03(+0.06%) |
Sep 06, 2022 | 49.14 | 49.14 | 49.12 | 49.12 | 353,135 | -0.01(-0.02%) |
Sep 02, 2022 | 49.10 | 49.13 | 49.10 | 49.13 | 372,626 | +0.03(+0.06%) |
Sep 01, 2022 | 49.17 | 49.17 | 49.05 | 49.10 | 1,323,948 | -0.12(-0.24%) |
Aug 31, 2022 | 49.23 | 49.24 | 49.21 | 49.22 | 564,902 | +0.00(+0.00%) |
Aug 30, 2022 | 49.24 | 49.26 | 49.21 | 49.22 | 556,710 | -0.02(-0.04%) |
Aug 29, 2022 | 49.25 | 49.26 | 49.24 | 49.24 | 614,747 | -0.01(-0.02%) |
Aug 26, 2022 | 49.25 | 49.26 | 49.23 | 49.25 | 811,933 | +0.01(+0.02%) |
Aug 25, 2022 | 49.25 | 49.26 | 49.24 | 49.24 | 356,374 | +0.00(+0.00%) |
Aug 24, 2022 | 49.26 | 49.26 | 49.24 | 49.24 | 332,376 | -0.01(-0.02%) |
Aug 23, 2022 | 49.25 | 49.27 | 49.24 | 49.25 | 285,299 | -0.01(-0.01%) |
Aug 22, 2022 | 49.25 | 49.26 | 49.24 | 49.26 | 315,295 | -0.00(-0.01%) |
Aug 19, 2022 | 49.26 | 49.26 | 49.24 | 49.26 | 245,310 | -0.01(-0.02%) |
Aug 18, 2022 | 49.24 | 49.28 | 49.24 | 49.27 | 508,245 | +0.03(+0.06%) |
Aug 17, 2022 | 49.23 | 49.25 | 49.22 | 49.24 | 442,531 | +0.01(+0.02%) |
Aug 16, 2022 | 49.23 | 49.25 | 49.23 | 49.23 | 438,179 | -0.01(-0.02%) |
Aug 15, 2022 | 49.24 | 49.25 | 49.22 | 49.24 | 280,750 | +0.01(+0.02%) |
Aug 12, 2022 | 49.21 | 49.24 | 49.21 | 49.23 | 433,289 | +0.02(+0.04%) |
Aug 11, 2022 | 49.22 | 49.24 | 49.21 | 49.21 | 619,549 | +0.01(+0.02%) |
Aug 10, 2022 | 49.18 | 49.21 | 49.18 | 49.20 | 372,863 | +0.04(+0.07%) |
Aug 09, 2022 | 49.17 | 49.17 | 49.16 | 49.16 | 280,201 | +0.00(+0.00%) |
Aug 08, 2022 | 49.16 | 49.17 | 49.15 | 49.16 | 349,098 | -0.01(-0.01%) |
Aug 05, 2022 | 49.18 | 49.18 | 49.17 | 49.17 | 322,363 | -0.04(-0.08%) |
Aug 04, 2022 | 49.24 | 49.24 | 49.19 | 49.21 | 1,160,382 | +0.00(+0.00%) |
Aug 03, 2022 | 49.21 | 49.21 | 49.19 | 49.21 | 392,022 | +0.00(+0.00%) |
Aug 02, 2022 | 49.27 | 49.27 | 49.21 | 49.21 | 368,878 | -0.06(-0.12%) |
Aug 01, 2022 | 49.30 | 49.30 | 49.25 | 49.27 | 462,000 | -0.05(-0.11%) |
Jul 29, 2022 | 49.33 | 49.35 | 49.32 | 49.33 | 393,381 | +0.01(+0.01%) |
Jul 28, 2022 | 49.32 | 49.33 | 49.30 | 49.32 | 509,734 | +0.04(+0.08%) |
Jul 27, 2022 | 49.26 | 49.29 | 49.25 | 49.28 | 472,489 | +0.02(+0.04%) |
Jul 26, 2022 | 49.25 | 49.26 | 49.24 | 49.26 | 719,342 | +0.01(+0.02%) |
Jul 25, 2022 | 49.25 | 49.26 | 49.23 | 49.25 | 252,440 | +0.01(+0.02%) |
Jul 22, 2022 | 49.21 | 49.24 | 49.21 | 49.24 | 265,344 | +0.05(+0.10%) |
Jul 21, 2022 | 49.15 | 49.19 | 49.15 | 49.19 | 548,944 | +0.04(+0.08%) |
Jul 20, 2022 | 49.17 | 49.18 | 49.14 | 49.15 | 873,769 | -0.01(-0.02%) |
Jul 19, 2022 | 49.16 | 49.19 | 49.16 | 49.16 | 605,281 | -0.04(-0.08%) |
Jul 18, 2022 | 49.17 | 49.20 | 49.16 | 49.20 | 899,546 | +0.04(+0.07%) |
Jul 15, 2022 | 49.18 | 49.18 | 49.16 | 49.16 | 587,055 | -0.01(-0.01%) |
Jul 14, 2022 | 49.13 | 49.17 | 49.12 | 49.17 | 305,243 | +0.02(+0.04%) |
Jul 13, 2022 | 49.14 | 49.18 | 49.14 | 49.15 | 261,412 | -0.03(-0.06%) |
Jul 12, 2022 | 49.19 | 49.19 | 49.17 | 49.18 | 266,469 | +0.01(+0.02%) |
Jul 11, 2022 | 49.18 | 49.21 | 49.17 | 49.17 | 279,441 | -0.03(-0.06%) |
Jul 08, 2022 | 49.17 | 49.20 | 49.15 | 49.20 | 213,336 | +0.02(+0.03%) |
Jul 07, 2022 | 49.20 | 49.20 | 49.17 | 49.19 | 424,650 | -0.00(-0.01%) |
Jul 06, 2022 | 49.23 | 49.23 | 49.17 | 49.19 | 377,380 | -0.02(-0.04%) |
Jul 05, 2022 | 49.22 | 49.23 | 49.20 | 49.21 | 297,160 | +0.01(+0.02%) |
Jul 01, 2022 | 49.19 | 49.21 | 49.18 | 49.20 | 691,303 | +0.00(+0.00%) |
Jun 30, 2022 | 49.22 | 49.22 | 49.19 | 49.20 | 740,131 | +0.01(+0.01%) |
Jun 29, 2022 | 49.22 | 49.22 | 49.19 | 49.20 | 555,938 | -0.01(-0.02%) |
Jun 28, 2022 | 49.22 | 49.23 | 49.20 | 49.20 | 1,043,903 | -0.01(-0.01%) |
Jun 27, 2022 | 49.24 | 49.24 | 49.21 | 49.21 | 470,089 | -0.03(-0.06%) |
Jun 24, 2022 | 49.23 | 49.26 | 49.23 | 49.24 | 574,062 | -0.01(-0.02%) |
Jun 23, 2022 | 49.26 | 49.27 | 49.24 | 49.25 | 569,394 | +0.05(+0.10%) |
Jun 22, 2022 | 49.20 | 49.22 | 49.20 | 49.20 | 507,124 | +0.01(+0.02%) |
Jun 21, 2022 | 49.18 | 49.22 | 49.17 | 49.19 | 501,523 | +0.01(+0.02%) |
Jun 17, 2022 | 49.17 | 49.20 | 49.16 | 49.18 | 487,427 | +0.00(+0.00%) |
Jun 16, 2022 | 49.09 | 49.18 | 49.09 | 49.18 | 304,489 | +0.07(+0.14%) |
Jun 15, 2022 | 49.05 | 49.13 | 49.03 | 49.11 | 1,040,235 | +0.05(+0.10%) |
Jun 14, 2022 | 49.13 | 49.15 | 49.05 | 49.06 | 912,326 | -0.09(-0.18%) |
Jun 13, 2022 | 49.22 | 49.23 | 49.14 | 49.15 | 629,509 | -0.12(-0.25%) |
Jun 10, 2022 | 49.31 | 49.31 | 49.27 | 49.27 | 528,268 | -0.05(-0.11%) |
Jun 09, 2022 | 49.35 | 49.35 | 49.33 | 49.33 | 312,257 | -0.01(-0.02%) |
Jun 08, 2022 | 49.36 | 49.36 | 49.34 | 49.34 | 172,815 | -0.03(-0.06%) |
Jun 07, 2022 | 49.36 | 49.37 | 49.34 | 49.37 | 423,431 | +0.02(+0.04%) |
Jun 06, 2022 | 49.35 | 49.35 | 49.34 | 49.35 | 339,303 | +0.00(+0.00%) |
Jun 03, 2022 | 49.36 | 49.37 | 49.35 | 49.35 | 375,682 | -0.01(-0.02%) |
Jun 02, 2022 | 49.36 | 49.38 | 49.34 | 49.36 | 378,063 | +0.01(+0.02%) |