Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 49.76 | 49.77 | 49.74 | 49.74 | 99,221 | +0.01(+0.02%) |
May 21, 2024 | 49.74 | 49.74 | 49.73 | 49.73 | 46,114 | +0.01(+0.01%) |
May 20, 2024 | 49.75 | 49.75 | 49.71 | 49.73 | 84,304 | +0.02(+0.05%) |
May 17, 2024 | 49.76 | 49.76 | 49.68 | 49.70 | 53,764 | +0.02(+0.04%) |
May 16, 2024 | 49.66 | 49.74 | 49.65 | 49.68 | 85,491 | +0.03(+0.06%) |
May 15, 2024 | 49.67 | 49.70 | 49.65 | 49.65 | 136,160 | -0.03(-0.06%) |
May 14, 2024 | 49.71 | 49.71 | 49.67 | 49.68 | 60,738 | +0.00(+0.00%) |
May 13, 2024 | 49.65 | 49.69 | 49.65 | 49.68 | 98,948 | +0.02(+0.04%) |
May 10, 2024 | 49.63 | 49.68 | 49.63 | 49.66 | 122,603 | +0.01(+0.02%) |
May 09, 2024 | 49.60 | 49.65 | 49.60 | 49.65 | 46,242 | +0.05(+0.10%) |
May 08, 2024 | 49.64 | 49.64 | 49.60 | 49.60 | 125,166 | -0.02(-0.04%) |
May 07, 2024 | 49.57 | 49.64 | 49.57 | 49.62 | 68,789 | +0.04(+0.08%) |
May 06, 2024 | 49.60 | 49.63 | 49.58 | 49.58 | 81,770 | +0.01(+0.02%) |
May 03, 2024 | 49.71 | 49.71 | 49.57 | 49.57 | 127,429 | +0.00(+0.00%) |
May 02, 2024 | 49.57 | 49.59 | 49.57 | 49.57 | 92,706 | +0.00(+0.00%) |
May 01, 2024 | 49.54 | 49.59 | 49.54 | 49.57 | 68,454 | +0.01(+0.02%) |
Apr 30, 2024 | 49.62 | 49.62 | 49.56 | 49.56 | 129,964 | +0.00(+0.00%) |
Apr 29, 2024 | 49.55 | 49.59 | 49.55 | 49.56 | 83,000 | +0.01(+0.02%) |
Apr 26, 2024 | 49.55 | 49.58 | 49.53 | 49.55 | 58,385 | +0.02(+0.04%) |
Apr 25, 2024 | 49.53 | 49.55 | 49.51 | 49.53 | 71,272 | +0.01(+0.02%) |
Apr 24, 2024 | 49.55 | 49.55 | 49.51 | 49.52 | 1,300,797 | -0.00(-0.00%) |
Apr 23, 2024 | 49.49 | 49.52 | 49.45 | 49.52 | 97,829 | +0.03(+0.06%) |
Apr 22, 2024 | 49.51 | 49.51 | 49.43 | 49.49 | 138,152 | +0.06(+0.12%) |
Apr 19, 2024 | 49.49 | 49.49 | 49.43 | 49.43 | 149,200 | -0.03(-0.06%) |
Apr 18, 2024 | 49.48 | 49.48 | 49.44 | 49.46 | 108,785 | +0.02(+0.04%) |
Apr 17, 2024 | 49.46 | 49.47 | 49.43 | 49.44 | 110,206 | +0.00(+0.00%) |
Apr 16, 2024 | 49.43 | 49.47 | 49.42 | 49.44 | 76,746 | -0.01(-0.02%) |
Apr 15, 2024 | 49.46 | 49.47 | 49.41 | 49.45 | 75,599 | +0.05(+0.10%) |
Apr 12, 2024 | 49.42 | 49.44 | 49.39 | 49.40 | 242,815 | -0.04(-0.08%) |
Apr 11, 2024 | 49.43 | 49.45 | 49.42 | 49.44 | 112,579 | +0.01(+0.02%) |
Apr 10, 2024 | 49.40 | 49.46 | 49.38 | 49.43 | 148,171 | +0.01(+0.02%) |
Apr 09, 2024 | 49.42 | 49.44 | 49.39 | 49.42 | 399,187 | +0.00(+0.00%) |
Apr 08, 2024 | 49.38 | 49.42 | 49.38 | 49.42 | 92,757 | +0.03(+0.06%) |
Apr 05, 2024 | 49.38 | 49.40 | 49.37 | 49.39 | 57,773 | +0.01(+0.03%) |
Apr 04, 2024 | 49.38 | 49.38 | 49.36 | 49.38 | 51,802 | +0.02(+0.05%) |
Apr 03, 2024 | 49.36 | 49.38 | 49.34 | 49.35 | 42,263 | -0.02(-0.04%) |
Apr 02, 2024 | 49.27 | 49.38 | 49.27 | 49.37 | 103,196 | +0.01(+0.02%) |
Apr 01, 2024 | 49.35 | 49.37 | 49.32 | 49.36 | 162,246 | +0.04(+0.08%) |
Mar 28, 2024 | 49.34 | 49.34 | 49.32 | 49.32 | 137,542 | -0.01(-0.02%) |
Mar 27, 2024 | 49.31 | 49.34 | 49.31 | 49.33 | 80,374 | +0.00(+0.00%) |
Mar 26, 2024 | 49.30 | 49.34 | 49.30 | 49.33 | 98,525 | -0.02(-0.04%) |
Mar 25, 2024 | 49.35 | 49.35 | 49.30 | 49.35 | 99,725 | +0.06(+0.12%) |
Mar 22, 2024 | 49.29 | 49.32 | 49.28 | 49.29 | 157,598 | +0.02(+0.04%) |
Mar 21, 2024 | 49.30 | 49.30 | 49.25 | 49.27 | 64,729 | -0.03(-0.06%) |
Mar 20, 2024 | 49.38 | 49.38 | 49.27 | 49.30 | 102,703 | -0.24(-0.48%) |
Mar 19, 2024 | 49.52 | 49.54 | 49.49 | 49.54 | 75,544 | +0.02(+0.04%) |
Mar 18, 2024 | 49.45 | 49.52 | 49.45 | 49.52 | 99,923 | +0.03(+0.06%) |
Mar 15, 2024 | 49.45 | 49.50 | 49.44 | 49.49 | 98,826 | +0.02(+0.04%) |
Mar 14, 2024 | 49.44 | 49.50 | 49.44 | 49.47 | 251,324 | -0.01(-0.02%) |
Mar 13, 2024 | 49.49 | 49.50 | 49.44 | 49.48 | 69,352 | +0.01(+0.01%) |
Mar 12, 2024 | 49.41 | 49.51 | 49.41 | 49.48 | 45,642 | +0.01(+0.03%) |
Mar 11, 2024 | 49.46 | 49.47 | 49.43 | 49.46 | 48,605 | +0.03(+0.06%) |
Mar 08, 2024 | 49.44 | 49.45 | 49.40 | 49.43 | 108,781 | -0.01(-0.02%) |
Mar 07, 2024 | 49.49 | 49.49 | 49.43 | 49.44 | 65,665 | +0.02(+0.04%) |
Mar 06, 2024 | 49.44 | 49.44 | 49.41 | 49.42 | 72,799 | +0.02(+0.04%) |
Mar 05, 2024 | 49.46 | 49.46 | 49.40 | 49.40 | 53,739 | -0.02(-0.04%) |
Mar 04, 2024 | 49.41 | 49.42 | 49.40 | 49.42 | 187,685 | +0.01(+0.02%) |
Mar 01, 2024 | 49.40 | 49.41 | 49.38 | 49.41 | 130,512 | +0.04(+0.08%) |
Feb 29, 2024 | 49.37 | 49.39 | 49.35 | 49.37 | 54,008 | +0.01(+0.02%) |
Feb 28, 2024 | 49.38 | 49.38 | 49.35 | 49.36 | 49,690 | -0.01(-0.01%) |
Feb 27, 2024 | 49.30 | 49.38 | 49.30 | 49.37 | 53,919 | +0.01(+0.03%) |
Feb 26, 2024 | 49.41 | 49.41 | 49.32 | 49.35 | 126,024 | +0.02(+0.04%) |
Feb 23, 2024 | 49.38 | 49.38 | 49.33 | 49.33 | 65,055 | -0.00(-0.01%) |
Feb 22, 2024 | 49.37 | 49.37 | 49.32 | 49.34 | 94,241 | +0.01(+0.01%) |
Feb 21, 2024 | 49.35 | 49.35 | 49.28 | 49.33 | 114,612 | +0.05(+0.10%) |
Feb 20, 2024 | 49.33 | 49.34 | 49.27 | 49.28 | 123,148 | -0.00(-0.01%) |
Feb 16, 2024 | 49.32 | 49.32 | 49.27 | 49.29 | 76,199 | -0.00(-0.01%) |
Feb 15, 2024 | 49.32 | 49.32 | 49.25 | 49.29 | 81,657 | +0.01(+0.02%) |
Feb 14, 2024 | 49.31 | 49.31 | 49.24 | 49.28 | 132,592 | -0.01(-0.02%) |
Feb 13, 2024 | 49.31 | 49.31 | 49.26 | 49.29 | 272,598 | +0.01(+0.03%) |
Feb 12, 2024 | 49.30 | 49.30 | 49.25 | 49.28 | 51,377 | +0.04(+0.08%) |
Feb 09, 2024 | 49.27 | 49.27 | 49.23 | 49.24 | 99,038 | +0.01(+0.01%) |
Feb 08, 2024 | 49.23 | 49.24 | 49.22 | 49.23 | 67,256 | +0.02(+0.03%) |
Feb 07, 2024 | 49.23 | 49.24 | 49.20 | 49.22 | 94,864 | +0.01(+0.02%) |
Feb 06, 2024 | 49.23 | 49.23 | 49.20 | 49.21 | 91,266 | -0.01(-0.03%) |
Feb 05, 2024 | 49.23 | 49.23 | 49.18 | 49.22 | 134,302 | +0.04(+0.08%) |
Feb 02, 2024 | 49.20 | 49.20 | 49.18 | 49.19 | 143,186 | -0.01(-0.01%) |
Feb 01, 2024 | 49.20 | 49.20 | 49.17 | 49.19 | 161,374 | +0.00(+0.00%) |
Jan 31, 2024 | 49.30 | 49.30 | 49.18 | 49.19 | 109,793 | +0.01(+0.02%) |
Jan 30, 2024 | 49.21 | 49.21 | 49.17 | 49.18 | 77,686 | +0.01(+0.02%) |
Jan 29, 2024 | 49.18 | 49.21 | 49.15 | 49.17 | 184,301 | -0.01(-0.01%) |
Jan 26, 2024 | 49.21 | 49.22 | 49.14 | 49.18 | 114,980 | +0.01(+0.02%) |
Jan 25, 2024 | 49.11 | 49.17 | 49.11 | 49.17 | 92,595 | +0.03(+0.06%) |
Jan 24, 2024 | 49.14 | 49.17 | 49.11 | 49.14 | 104,984 | +0.06(+0.12%) |
Jan 23, 2024 | 49.13 | 49.13 | 49.07 | 49.08 | 136,615 | -0.04(-0.09%) |
Jan 22, 2024 | 49.14 | 49.14 | 49.09 | 49.12 | 44,633 | +0.02(+0.03%) |
Jan 19, 2024 | 49.10 | 49.11 | 49.07 | 49.10 | 45,551 | +0.01(+0.03%) |
Jan 18, 2024 | 49.07 | 49.10 | 49.07 | 49.09 | 51,945 | +0.02(+0.03%) |
Jan 17, 2024 | 49.04 | 49.08 | 49.04 | 49.08 | 78,113 | +0.03(+0.06%) |
Jan 16, 2024 | 49.03 | 49.06 | 49.03 | 49.05 | 72,564 | +0.01(+0.02%) |
Jan 12, 2024 | 49.04 | 49.05 | 49.02 | 49.04 | 42,852 | +0.01(+0.02%) |
Jan 11, 2024 | 49.03 | 49.04 | 49.01 | 49.03 | 64,566 | +0.00(+0.00%) |
Jan 10, 2024 | 49.03 | 49.03 | 49.01 | 49.03 | 64,061 | +0.00(+0.01%) |
Jan 09, 2024 | 49.01 | 49.03 | 49.01 | 49.02 | 92,211 | +0.01(+0.02%) |
Jan 08, 2024 | 49.05 | 49.05 | 48.97 | 49.01 | 82,096 | +0.04(+0.09%) |
Jan 05, 2024 | 49.01 | 49.02 | 48.95 | 48.97 | 127,109 | -0.02(-0.04%) |
Jan 04, 2024 | 49.00 | 49.03 | 48.97 | 48.99 | 122,927 | +0.01(+0.03%) |
Jan 03, 2024 | 48.98 | 49.03 | 48.96 | 48.97 | 184,913 | +0.01(+0.02%) |
Jan 02, 2024 | 48.98 | 49.00 | 48.96 | 48.96 | 151,009 | +0.01(+0.02%) |
Dec 29, 2023 | 48.96 | 48.96 | 48.93 | 48.95 | 154,889 | -0.00(-0.01%) |
Dec 28, 2023 | 48.93 | 48.98 | 48.90 | 48.96 | 132,357 | +0.03(+0.07%) |
Dec 27, 2023 | 48.93 | 48.93 | 48.90 | 48.92 | 88,681 | +0.00(+0.00%) |
Dec 26, 2023 | 48.90 | 48.93 | 48.90 | 48.92 | 72,079 | +0.03(+0.06%) |
Dec 22, 2023 | 48.91 | 48.91 | 48.87 | 48.90 | 128,815 | -0.00(-0.01%) |
Dec 21, 2023 | 48.93 | 48.93 | 48.84 | 48.90 | 93,538 | +0.01(+0.02%) |
Dec 20, 2023 | 48.91 | 48.91 | 48.84 | 48.89 | 77,497 | +0.04(+0.09%) |
Dec 19, 2023 | 48.95 | 48.95 | 48.84 | 48.85 | 86,195 | -0.01(-0.03%) |
Dec 18, 2023 | 48.91 | 48.91 | 48.83 | 48.86 | 233,408 | +0.00(+0.01%) |
Dec 15, 2023 | 48.84 | 48.86 | 48.82 | 48.86 | 60,822 | +0.01(+0.03%) |
Dec 14, 2023 | 48.77 | 48.85 | 48.77 | 48.84 | 82,238 | +0.01(+0.01%) |
Dec 13, 2023 | 48.81 | 48.85 | 48.80 | 48.84 | 70,292 | +0.02(+0.03%) |
Dec 12, 2023 | 48.78 | 48.83 | 48.77 | 48.82 | 34,685 | +0.00(+0.01%) |
Dec 11, 2023 | 48.68 | 48.82 | 48.68 | 48.82 | 56,137 | +0.03(+0.07%) |
Dec 08, 2023 | 48.78 | 48.81 | 48.76 | 48.78 | 82,541 | -0.01(-0.02%) |
Dec 07, 2023 | 48.80 | 48.80 | 48.78 | 48.79 | 65,465 | +0.00(+0.01%) |
Dec 06, 2023 | 48.90 | 48.90 | 48.74 | 48.79 | 71,101 | +0.03(+0.07%) |
Dec 05, 2023 | 48.77 | 48.81 | 48.74 | 48.75 | 69,571 | -0.02(-0.04%) |
Dec 04, 2023 | 48.76 | 48.77 | 48.75 | 48.77 | 72,381 | +0.01(+0.03%) |
Dec 01, 2023 | 48.83 | 48.83 | 48.74 | 48.76 | 63,322 | +0.01(+0.03%) |
Nov 30, 2023 | 48.72 | 48.79 | 48.71 | 48.74 | 46,933 | +0.00(+0.00%) |
Nov 29, 2023 | 48.72 | 48.74 | 48.70 | 48.74 | 86,966 | +0.02(+0.04%) |
Nov 28, 2023 | 48.69 | 48.75 | 48.69 | 48.72 | 61,971 | -0.01(-0.02%) |
Nov 27, 2023 | 48.74 | 48.74 | 48.71 | 48.73 | 178,005 | +0.02(+0.04%) |
Nov 24, 2023 | 48.71 | 48.73 | 48.70 | 48.71 | 25,762 | +0.01(+0.02%) |
Nov 22, 2023 | 49.02 | 49.02 | 48.67 | 48.70 | 75,897 | -0.04(-0.09%) |
Nov 21, 2023 | 48.67 | 48.77 | 48.67 | 48.75 | 64,072 | +0.08(+0.16%) |
Nov 20, 2023 | 48.65 | 48.67 | 48.61 | 48.67 | 70,965 | +0.04(+0.08%) |
Nov 17, 2023 | 48.64 | 48.65 | 48.63 | 48.63 | 52,310 | -0.01(-0.02%) |
Nov 16, 2023 | 48.62 | 48.68 | 48.62 | 48.64 | 95,630 | +0.01(+0.02%) |
Nov 15, 2023 | 48.60 | 48.66 | 48.60 | 48.63 | 74,565 | +0.01(+0.03%) |
Nov 14, 2023 | 48.64 | 48.65 | 48.60 | 48.62 | 66,990 | +0.00(+0.01%) |
Nov 13, 2023 | 48.58 | 48.65 | 48.55 | 48.61 | 41,580 | -0.01(-0.02%) |
Nov 10, 2023 | 48.58 | 48.63 | 48.57 | 48.62 | 111,296 | +0.02(+0.05%) |
Nov 09, 2023 | 48.60 | 48.61 | 48.56 | 48.60 | 71,569 | +0.01(+0.02%) |
Nov 08, 2023 | 48.54 | 48.59 | 48.54 | 48.59 | 55,914 | +0.02(+0.05%) |
Nov 07, 2023 | 48.59 | 48.60 | 48.53 | 48.56 | 37,803 | -0.02(-0.04%) |
Nov 06, 2023 | 48.53 | 48.58 | 48.51 | 48.58 | 495,121 | +0.07(+0.14%) |
Nov 03, 2023 | 48.54 | 48.56 | 48.50 | 48.51 | 98,546 | -0.02(-0.04%) |
Nov 02, 2023 | 48.50 | 48.53 | 48.48 | 48.53 | 36,028 | +0.02(+0.04%) |
Nov 01, 2023 | 48.47 | 48.51 | 48.46 | 48.51 | 68,308 | +0.04(+0.08%) |
Oct 31, 2023 | 48.50 | 48.50 | 48.44 | 48.48 | 60,360 | +0.01(+0.02%) |
Oct 30, 2023 | 48.41 | 48.48 | 48.39 | 48.47 | 81,489 | +0.10(+0.21%) |
Oct 27, 2023 | 48.46 | 48.46 | 48.35 | 48.36 | 64,548 | -0.02(-0.04%) |
Oct 26, 2023 | 48.38 | 48.40 | 48.36 | 48.38 | 73,964 | +0.00(+0.01%) |
Oct 25, 2023 | 48.37 | 48.41 | 48.37 | 48.38 | 96,588 | +0.02(+0.05%) |
Oct 24, 2023 | 48.35 | 48.40 | 48.35 | 48.35 | 31,209 | +0.01(+0.02%) |
Oct 23, 2023 | 48.35 | 48.38 | 48.32 | 48.34 | 116,718 | -0.01(-0.01%) |
Oct 20, 2023 | 48.33 | 48.37 | 48.32 | 48.35 | 74,213 | +0.00(+0.00%) |
Oct 19, 2023 | 48.36 | 48.36 | 48.34 | 48.35 | 43,200 | +0.00(+0.01%) |
Oct 18, 2023 | 48.38 | 48.38 | 48.34 | 48.35 | 67,554 | +0.00(+0.00%) |
Oct 17, 2023 | 48.38 | 48.38 | 48.33 | 48.34 | 45,395 | +0.01(+0.02%) |
Oct 16, 2023 | 48.33 | 48.35 | 48.31 | 48.33 | 56,772 | +0.04(+0.08%) |
Oct 13, 2023 | 48.35 | 48.35 | 48.29 | 48.30 | 101,885 | +0.00(+0.00%) |
Oct 12, 2023 | 48.36 | 48.36 | 48.30 | 48.30 | 30,315 | +0.01(+0.01%) |
Oct 11, 2023 | 48.31 | 48.33 | 48.29 | 48.29 | 26,559 | -0.02(-0.05%) |
Oct 10, 2023 | 48.38 | 48.38 | 48.27 | 48.32 | 70,854 | +0.02(+0.04%) |
Oct 09, 2023 | 48.28 | 48.30 | 48.25 | 48.30 | 197,922 | +0.04(+0.08%) |
Oct 06, 2023 | 48.23 | 48.28 | 48.22 | 48.26 | 70,270 | +0.03(+0.06%) |
Oct 05, 2023 | 48.22 | 48.27 | 48.22 | 48.23 | 45,085 | +0.01(+0.02%) |
Oct 04, 2023 | 48.22 | 48.26 | 48.22 | 48.22 | 423,025 | -0.01(-0.02%) |
Oct 03, 2023 | 48.29 | 48.29 | 48.15 | 48.23 | 177,952 | +0.00(+0.00%) |
Oct 02, 2023 | 48.18 | 48.24 | 48.17 | 48.23 | 50,772 | +0.05(+0.10%) |
Sep 29, 2023 | 48.09 | 48.18 | 48.09 | 48.18 | 77,210 | +0.01(+0.03%) |
Sep 28, 2023 | 48.11 | 48.17 | 48.10 | 48.17 | 37,459 | +0.05(+0.11%) |
Sep 27, 2023 | 48.10 | 48.17 | 48.10 | 48.11 | 31,768 | -0.01(-0.02%) |
Sep 26, 2023 | 48.26 | 48.26 | 48.12 | 48.12 | 37,671 | -0.03(-0.06%) |
Sep 25, 2023 | 48.19 | 48.17 | 48.14 | 48.15 | 57,431 | +0.00(+0.00%) |
Sep 22, 2023 | 48.17 | 48.18 | 48.14 | 48.15 | 71,339 | +0.02(+0.04%) |
Sep 21, 2023 | 48.17 | 48.20 | 48.13 | 48.13 | 69,990 | -0.04(-0.08%) |
Sep 20, 2023 | 48.24 | 48.24 | 48.14 | 48.17 | 38,814 | +0.01(+0.03%) |
Sep 19, 2023 | 48.17 | 48.17 | 48.14 | 48.16 | 35,168 | +0.01(+0.03%) |
Sep 18, 2023 | 48.22 | 48.22 | 48.12 | 48.14 | 29,311 | -0.01(-0.02%) |
Sep 15, 2023 | 48.13 | 48.15 | 48.12 | 48.15 | 25,584 | +0.03(+0.06%) |
Sep 14, 2023 | 48.10 | 48.13 | 48.08 | 48.12 | 28,284 | +0.06(+0.12%) |
Sep 13, 2023 | 48.12 | 48.13 | 48.07 | 48.07 | 19,576 | -0.02(-0.04%) |
Sep 12, 2023 | 48.10 | 48.11 | 48.08 | 48.09 | 33,132 | +0.01(+0.02%) |
Sep 11, 2023 | 48.12 | 48.12 | 48.05 | 48.08 | 26,163 | +0.00(+0.00%) |
Sep 08, 2023 | 48.09 | 48.10 | 48.06 | 48.08 | 19,156 | +0.04(+0.08%) |
Sep 07, 2023 | 48.07 | 48.08 | 48.04 | 48.04 | 26,654 | -0.01(-0.02%) |
Sep 06, 2023 | 48.09 | 48.09 | 48.03 | 48.05 | 29,276 | +0.04(+0.08%) |
Sep 05, 2023 | 48.09 | 48.09 | 48.01 | 48.01 | 34,525 | -0.03(-0.06%) |
Sep 01, 2023 | 48.01 | 48.04 | 47.98 | 48.04 | 204,858 | +0.06(+0.12%) |
Aug 31, 2023 | 48.08 | 48.08 | 47.96 | 47.98 | 35,870 | +0.04(+0.08%) |
Aug 30, 2023 | 48.01 | 48.01 | 47.94 | 47.94 | 61,197 | -0.05(-0.10%) |
Aug 29, 2023 | 48.01 | 48.01 | 47.99 | 47.99 | 22,396 | +0.00(+0.00%) |
Aug 28, 2023 | 47.97 | 48.02 | 47.97 | 47.99 | 34,254 | +0.01(+0.03%) |
Aug 25, 2023 | 47.95 | 47.99 | 47.95 | 47.98 | 44,307 | +0.02(+0.05%) |
Aug 24, 2023 | 47.93 | 48.01 | 47.93 | 47.95 | 57,299 | +0.02(+0.04%) |
Aug 23, 2023 | 48.23 | 48.23 | 47.89 | 47.93 | 50,289 | +0.04(+0.09%) |
Aug 22, 2023 | 47.96 | 47.96 | 47.89 | 47.89 | 32,808 | -0.04(-0.08%) |
Aug 21, 2023 | 47.93 | 47.95 | 47.88 | 47.93 | 78,445 | +0.06(+0.12%) |
Aug 18, 2023 | 47.93 | 47.93 | 47.87 | 47.87 | 44,741 | -0.02(-0.04%) |
Aug 17, 2023 | 47.86 | 47.93 | 47.86 | 47.89 | 118,415 | +0.01(+0.02%) |
Aug 16, 2023 | 47.98 | 47.98 | 47.84 | 47.88 | 43,003 | -0.02(-0.04%) |
Aug 15, 2023 | 47.95 | 47.95 | 47.85 | 47.90 | 54,697 | +0.00(+0.00%) |
Aug 14, 2023 | 47.84 | 47.90 | 47.84 | 47.90 | 12,291 | +0.02(+0.04%) |
Aug 11, 2023 | 47.96 | 47.96 | 47.84 | 47.88 | 7,908 | +0.08(+0.16%) |
Aug 10, 2023 | 47.89 | 47.89 | 47.80 | 47.80 | 22,058 | -0.02(-0.04%) |
Aug 09, 2023 | 47.90 | 47.90 | 47.80 | 47.82 | 32,133 | +0.00(+0.00%) |
Aug 08, 2023 | 47.81 | 47.85 | 47.81 | 47.82 | 32,933 | +0.01(+0.02%) |
Aug 07, 2023 | 47.85 | 47.86 | 47.80 | 47.81 | 34,972 | +0.02(+0.04%) |
Aug 04, 2023 | 47.78 | 47.82 | 47.78 | 47.79 | 53,934 | +0.01(+0.02%) |
Aug 03, 2023 | 47.87 | 47.87 | 47.77 | 47.78 | 49,231 | -0.02(-0.04%) |
Aug 02, 2023 | 47.78 | 47.80 | 47.78 | 47.80 | 184,820 | +0.02(+0.04%) |
Aug 01, 2023 | 47.80 | 47.80 | 47.77 | 47.78 | 24,242 | +0.02(+0.04%) |
Jul 31, 2023 | 47.79 | 47.79 | 47.76 | 47.76 | 32,008 | +0.00(+0.00%) |
Jul 28, 2023 | 47.73 | 47.77 | 47.73 | 47.76 | 11,997 | +0.02(+0.04%) |
Jul 27, 2023 | 47.87 | 47.87 | 47.71 | 47.75 | 90,468 | -0.01(-0.03%) |
Jul 26, 2023 | 47.78 | 47.78 | 47.75 | 47.76 | 76,123 | +0.04(+0.09%) |
Jul 25, 2023 | 47.67 | 47.73 | 47.67 | 47.72 | 32,887 | +0.05(+0.10%) |
Jul 24, 2023 | 47.76 | 47.76 | 47.67 | 47.67 | 44,828 | -0.06(-0.12%) |
Jul 21, 2023 | 47.70 | 47.73 | 47.70 | 47.73 | 27,474 | +0.03(+0.06%) |
Jul 20, 2023 | 47.66 | 47.72 | 47.66 | 47.70 | 26,989 | +0.00(+0.00%) |
Jul 19, 2023 | 47.68 | 47.73 | 47.66 | 47.70 | 132,492 | +0.02(+0.04%) |
Jul 18, 2023 | 47.65 | 47.69 | 47.61 | 47.68 | 94,883 | +0.04(+0.09%) |
Jul 17, 2023 | 47.63 | 47.69 | 47.61 | 47.63 | 508,870 | -0.01(-0.03%) |
Jul 14, 2023 | 47.64 | 47.66 | 47.63 | 47.65 | 31,101 | -0.01(-0.02%) |
Jul 13, 2023 | 47.62 | 47.67 | 47.61 | 47.66 | 68,141 | +0.05(+0.10%) |
Jul 12, 2023 | 47.73 | 47.73 | 47.60 | 47.61 | 24,147 | -0.02(-0.04%) |
Jul 11, 2023 | 47.68 | 47.68 | 47.63 | 47.63 | 68,621 | -0.00(-0.00%) |
Jul 10, 2023 | 47.73 | 47.73 | 47.58 | 47.63 | 22,821 | +0.01(+0.02%) |
Jul 07, 2023 | 47.65 | 47.65 | 47.61 | 47.62 | 14,021 | +0.01(+0.02%) |
Jul 06, 2023 | 47.61 | 47.62 | 47.59 | 47.61 | 38,348 | +0.01(+0.03%) |
Jul 05, 2023 | 47.66 | 47.66 | 47.57 | 47.60 | 22,352 | +0.02(+0.03%) |
Jul 03, 2023 | 47.66 | 47.66 | 47.57 | 47.58 | 14,578 | -0.00(-0.00%) |
Jun 30, 2023 | 47.66 | 47.66 | 47.51 | 47.58 | 370,711 | +0.06(+0.12%) |
Jun 29, 2023 | 47.60 | 47.60 | 47.52 | 47.53 | 21,353 | +0.01(+0.02%) |
Jun 28, 2023 | 47.64 | 47.64 | 47.48 | 47.52 | 30,377 | -0.02(-0.04%) |
Jun 27, 2023 | 47.60 | 47.60 | 47.52 | 47.53 | 24,064 | -0.01(-0.02%) |
Jun 26, 2023 | 47.80 | 47.80 | 47.53 | 47.54 | 29,246 | +0.03(+0.07%) |
Jun 23, 2023 | 47.70 | 47.70 | 47.50 | 47.51 | 53,903 | +0.02(+0.03%) |
Jun 22, 2023 | 47.61 | 47.61 | 47.50 | 47.50 | 35,468 | -0.02(-0.04%) |
Jun 21, 2023 | 47.56 | 47.56 | 47.47 | 47.51 | 26,314 | +0.03(+0.06%) |
Jun 20, 2023 | 47.62 | 47.62 | 47.47 | 47.49 | 22,851 | +0.02(+0.05%) |
Jun 16, 2023 | 47.48 | 47.51 | 47.40 | 47.46 | 217,867 | +0.01(+0.01%) |
Jun 15, 2023 | 47.41 | 47.51 | 47.41 | 47.46 | 34,468 | -0.00(-0.00%) |
Jun 14, 2023 | 47.53 | 47.53 | 47.41 | 47.46 | 20,865 | +0.01(+0.02%) |
Jun 13, 2023 | 47.62 | 47.62 | 47.39 | 47.45 | 49,239 | +0.01(+0.02%) |
Jun 12, 2023 | 47.70 | 47.70 | 47.39 | 47.44 | 40,386 | +0.01(+0.02%) |
Jun 09, 2023 | 47.41 | 47.44 | 47.41 | 47.43 | 22,253 | +0.02(+0.04%) |
Jun 08, 2023 | 47.51 | 47.51 | 47.40 | 47.41 | 32,709 | -0.00(-0.01%) |
Jun 07, 2023 | 47.59 | 47.59 | 47.40 | 47.41 | 80,835 | +0.01(+0.01%) |
Jun 06, 2023 | 47.66 | 47.66 | 47.39 | 47.41 | 106,028 | +0.00(+0.01%) |
Jun 05, 2023 | 47.40 | 47.43 | 47.39 | 47.40 | 58,984 | +0.02(+0.03%) |
Jun 02, 2023 | 47.38 | 47.39 | 47.30 | 47.39 | 26,780 | +0.01(+0.03%) |