Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.82 | 50.89 | 50.82 | 50.88 | 13,434 | +0.03(+0.07%) |
May 30, 2024 | 50.80 | 50.86 | 50.79 | 50.85 | 22,369 | +0.07(+0.13%) |
May 29, 2024 | 50.76 | 50.82 | 50.75 | 50.78 | 26,229 | -0.05(-0.09%) |
May 28, 2024 | 50.79 | 50.84 | 50.75 | 50.83 | 27,488 | +0.04(+0.08%) |
May 24, 2024 | 50.87 | 50.87 | 50.73 | 50.79 | 24,063 | +0.03(+0.07%) |
May 23, 2024 | 50.76 | 50.78 | 50.72 | 50.75 | 14,205 | +0.00(+0.00%) |
May 22, 2024 | 50.78 | 50.78 | 50.72 | 50.75 | 24,271 | +0.01(+0.03%) |
May 21, 2024 | 50.82 | 50.82 | 50.74 | 50.74 | 54,947 | -0.01(-0.02%) |
May 20, 2024 | 50.71 | 50.77 | 50.71 | 50.75 | 30,088 | +0.01(+0.02%) |
May 17, 2024 | 50.74 | 50.75 | 50.70 | 50.74 | 25,575 | +0.01(+0.02%) |
May 16, 2024 | 50.74 | 50.74 | 50.68 | 50.73 | 35,373 | +0.00(+0.00%) |
May 15, 2024 | 50.69 | 50.75 | 50.69 | 50.73 | 46,252 | +0.04(+0.08%) |
May 14, 2024 | 50.66 | 50.69 | 50.64 | 50.69 | 16,311 | +0.00(+0.00%) |
May 13, 2024 | 50.65 | 50.69 | 50.64 | 50.69 | 22,667 | +0.06(+0.12%) |
May 10, 2024 | 50.65 | 50.70 | 50.63 | 50.63 | 65,664 | -0.03(-0.06%) |
May 09, 2024 | 50.63 | 50.66 | 50.60 | 50.66 | 49,158 | +0.06(+0.12%) |
May 08, 2024 | 50.62 | 50.64 | 50.59 | 50.60 | 32,316 | -0.01(-0.02%) |
May 07, 2024 | 50.61 | 50.66 | 50.58 | 50.61 | 68,132 | -0.04(-0.08%) |
May 06, 2024 | 50.59 | 50.65 | 50.58 | 50.65 | 26,149 | +0.04(+0.08%) |
May 03, 2024 | 50.62 | 50.63 | 50.58 | 50.61 | 63,935 | +0.02(+0.04%) |
May 02, 2024 | 50.54 | 50.59 | 50.54 | 50.59 | 48,350 | +0.02(+0.04%) |
May 01, 2024 | 50.52 | 50.62 | 50.49 | 50.57 | 27,898 | +0.06(+0.12%) |
Apr 30, 2024 | 50.50 | 50.55 | 50.49 | 50.51 | 39,263 | -0.01(-0.03%) |
Apr 29, 2024 | 50.52 | 50.55 | 50.50 | 50.52 | 21,607 | +0.02(+0.04%) |
Apr 26, 2024 | 50.48 | 50.52 | 50.48 | 50.50 | 21,344 | +0.01(+0.02%) |
Apr 25, 2024 | 50.43 | 50.50 | 50.44 | 50.49 | 51,177 | +0.02(+0.05%) |
Apr 24, 2024 | 50.45 | 50.50 | 50.43 | 50.47 | 22,029 | -0.01(-0.03%) |
Apr 23, 2024 | 50.43 | 50.49 | 50.41 | 50.48 | 27,699 | +0.01(+0.03%) |
Apr 22, 2024 | 50.45 | 50.48 | 50.45 | 50.47 | 14,670 | +0.01(+0.02%) |
Apr 19, 2024 | 50.44 | 50.47 | 50.44 | 50.45 | 57,532 | +0.00(+0.00%) |
Apr 18, 2024 | 50.41 | 50.46 | 50.41 | 50.45 | 41,082 | +0.02(+0.05%) |
Apr 17, 2024 | 50.39 | 50.44 | 50.36 | 50.43 | 51,258 | +0.02(+0.05%) |
Apr 16, 2024 | 50.39 | 50.41 | 50.39 | 50.40 | 23,836 | +0.00(+0.00%) |
Apr 15, 2024 | 50.37 | 50.42 | 50.37 | 50.40 | 203,116 | -0.01(-0.02%) |
Apr 12, 2024 | 50.44 | 50.44 | 50.35 | 50.41 | 26,961 | +0.03(+0.06%) |
Apr 11, 2024 | 50.34 | 50.39 | 50.34 | 50.38 | 12,356 | +0.01(+0.02%) |
Apr 10, 2024 | 50.33 | 50.40 | 50.32 | 50.37 | 45,056 | -0.01(-0.03%) |
Apr 09, 2024 | 50.37 | 50.42 | 50.33 | 50.38 | 27,558 | +0.02(+0.04%) |
Apr 08, 2024 | 50.34 | 50.41 | 50.32 | 50.36 | 32,426 | +0.04(+0.08%) |
Apr 05, 2024 | 50.38 | 50.38 | 50.32 | 50.32 | 55,716 | -0.04(-0.08%) |
Apr 04, 2024 | 50.35 | 50.39 | 50.32 | 50.36 | 65,135 | +0.01(+0.02%) |
Apr 03, 2024 | 50.30 | 50.37 | 50.29 | 50.35 | 33,757 | +0.06(+0.12%) |
Apr 02, 2024 | 50.27 | 50.36 | 50.27 | 50.29 | 112,626 | -0.01(-0.02%) |
Apr 01, 2024 | 50.31 | 50.34 | 50.27 | 50.30 | 91,878 | -0.04(-0.09%) |
Mar 28, 2024 | 50.30 | 50.38 | 50.30 | 50.35 | 86,422 | +0.03(+0.06%) |
Mar 27, 2024 | 50.31 | 50.34 | 50.30 | 50.32 | 36,949 | -0.00(-0.01%) |
Mar 26, 2024 | 50.26 | 50.32 | 50.26 | 50.32 | 42,421 | +0.03(+0.06%) |
Mar 25, 2024 | 50.27 | 50.31 | 50.26 | 50.29 | 30,834 | +0.01(+0.02%) |
Mar 22, 2024 | 50.28 | 50.30 | 50.26 | 50.28 | 34,678 | +0.02(+0.05%) |
Mar 21, 2024 | 50.25 | 50.27 | 50.22 | 50.26 | 35,634 | -0.01(-0.01%) |
Mar 20, 2024 | 50.23 | 50.27 | 50.22 | 50.27 | 60,854 | +0.05(+0.09%) |
Mar 19, 2024 | 50.22 | 50.23 | 50.18 | 50.22 | 17,904 | -0.01(-0.01%) |
Mar 18, 2024 | 50.23 | 50.23 | 50.17 | 50.23 | 35,746 | +0.04(+0.07%) |
Mar 15, 2024 | 50.20 | 50.23 | 50.17 | 50.19 | 19,771 | +0.03(+0.06%) |
Mar 14, 2024 | 50.17 | 50.22 | 50.15 | 50.16 | 85,922 | -0.00(-0.00%) |
Mar 13, 2024 | 50.18 | 50.21 | 50.15 | 50.16 | 21,410 | +0.00(+0.01%) |
Mar 12, 2024 | 50.20 | 50.20 | 50.15 | 50.16 | 37,640 | -0.02(-0.05%) |
Mar 11, 2024 | 50.17 | 50.19 | 50.15 | 50.18 | 46,375 | -0.00(-0.01%) |
Mar 08, 2024 | 50.18 | 50.21 | 50.16 | 50.19 | 25,538 | +0.03(+0.06%) |
Mar 07, 2024 | 50.13 | 50.17 | 50.12 | 50.16 | 377,664 | +0.01(+0.02%) |
Mar 06, 2024 | 50.13 | 50.16 | 50.13 | 50.15 | 77,858 | +0.02(+0.04%) |
Mar 05, 2024 | 50.11 | 50.17 | 50.10 | 50.13 | 144,697 | +0.03(+0.06%) |
Mar 04, 2024 | 50.06 | 50.11 | 50.04 | 50.10 | 275,600 | +0.00(+0.00%) |
Mar 01, 2024 | 50.07 | 50.11 | 50.06 | 50.10 | 53,113 | +0.03(+0.07%) |
Feb 29, 2024 | 50.07 | 50.07 | 50.00 | 50.06 | 35,678 | +0.02(+0.05%) |
Feb 28, 2024 | 50.03 | 50.06 | 50.02 | 50.04 | 73,325 | +0.02(+0.04%) |
Feb 27, 2024 | 49.99 | 50.05 | 49.99 | 50.02 | 947,288 | +0.00(+0.01%) |
Feb 26, 2024 | 50.03 | 50.03 | 49.99 | 50.02 | 580,943 | +0.01(+0.01%) |
Feb 23, 2024 | 50.02 | 50.04 | 49.93 | 50.01 | 534,543 | +0.06(+0.12%) |
Feb 22, 2024 | 49.99 | 50.01 | 49.93 | 49.95 | 848,867 | -0.01(-0.03%) |
Feb 21, 2024 | 50.00 | 50.01 | 49.96 | 49.97 | 736,985 | +0.01(+0.02%) |
Feb 20, 2024 | 49.98 | 49.99 | 49.93 | 49.96 | 470,240 | +0.01(+0.03%) |
Feb 16, 2024 | 49.91 | 50.03 | 49.89 | 49.94 | 52,944 | -0.05(-0.11%) |
Feb 15, 2024 | 49.88 | 50.00 | 49.88 | 50.00 | 6,326 | +0.05(+0.09%) |
Feb 14, 2024 | 49.89 | 50.03 | 49.88 | 49.95 | 16,156 | +0.07(+0.14%) |
Feb 13, 2024 | 49.71 | 49.88 | 49.71 | 49.88 | 17,405 | -0.05(-0.10%) |
Feb 12, 2024 | 49.88 | 49.94 | 49.88 | 49.93 | 15,005 | +0.01(+0.03%) |
Feb 09, 2024 | 49.88 | 49.92 | 49.86 | 49.92 | 28,835 | -0.01(-0.02%) |
Feb 08, 2024 | 49.87 | 49.94 | 49.83 | 49.93 | 12,967 | +0.03(+0.07%) |
Feb 07, 2024 | 49.86 | 49.91 | 49.86 | 49.89 | 12,133 | +0.02(+0.05%) |
Feb 06, 2024 | 49.86 | 49.87 | 49.79 | 49.87 | 16,417 | +0.01(+0.03%) |
Feb 05, 2024 | 49.81 | 49.90 | 49.81 | 49.86 | 20,949 | +0.02(+0.05%) |
Feb 02, 2024 | 49.86 | 49.87 | 49.81 | 49.83 | 6,601 | -0.04(-0.08%) |
Feb 01, 2024 | 49.82 | 49.89 | 49.82 | 49.87 | 7,633 | +0.03(+0.05%) |
Jan 31, 2024 | 49.85 | 49.88 | 49.80 | 49.85 | 8,710 | +0.04(+0.09%) |
Jan 30, 2024 | 49.76 | 49.81 | 49.76 | 49.80 | 11,785 | +0.01(+0.02%) |
Jan 29, 2024 | 49.77 | 49.85 | 49.73 | 49.79 | 8,490 | +0.06(+0.12%) |
Jan 26, 2024 | 49.73 | 49.77 | 49.72 | 49.73 | 9,257 | +0.00(+0.01%) |
Jan 25, 2024 | 49.70 | 49.74 | 49.70 | 49.73 | 10,448 | +0.02(+0.05%) |
Jan 24, 2024 | 49.66 | 49.77 | 49.58 | 49.71 | 13,655 | +0.04(+0.07%) |
Jan 23, 2024 | 49.67 | 49.73 | 49.66 | 49.67 | 53,969 | +0.00(+0.01%) |
Jan 22, 2024 | 49.62 | 49.72 | 49.62 | 49.67 | 9,222 | -0.00(-0.01%) |
Jan 19, 2024 | 49.66 | 49.71 | 49.58 | 49.67 | 9,717 | +0.02(+0.05%) |
Jan 18, 2024 | 49.66 | 49.69 | 49.61 | 49.65 | 4,176 | +0.02(+0.04%) |
Jan 17, 2024 | 49.66 | 49.66 | 49.57 | 49.63 | 5,296 | -0.04(-0.08%) |
Jan 16, 2024 | 49.68 | 49.68 | 49.63 | 49.67 | 9,381 | -0.01(-0.02%) |
Jan 12, 2024 | 49.65 | 49.79 | 49.65 | 49.68 | 14,983 | +0.00(+0.01%) |
Jan 11, 2024 | 49.63 | 49.73 | 49.60 | 49.67 | 27,666 | +0.05(+0.09%) |
Jan 10, 2024 | 49.57 | 49.63 | 49.57 | 49.63 | 8,070 | +0.04(+0.08%) |
Jan 09, 2024 | 49.55 | 49.59 | 49.55 | 49.59 | 10,979 | +0.00(+0.01%) |
Jan 08, 2024 | 49.58 | 49.60 | 49.56 | 49.58 | 7,709 | +0.05(+0.11%) |
Jan 05, 2024 | 49.56 | 49.56 | 49.53 | 49.53 | 10,621 | -0.03(-0.06%) |
Jan 04, 2024 | 49.56 | 49.57 | 49.54 | 49.56 | 10,281 | +0.01(+0.02%) |
Jan 03, 2024 | 49.51 | 49.56 | 49.50 | 49.55 | 14,750 | +0.00(+0.00%) |
Jan 02, 2024 | 49.52 | 49.56 | 49.50 | 49.55 | 30,887 | +0.03(+0.07%) |
Dec 29, 2023 | 49.50 | 49.52 | 49.49 | 49.52 | 18,278 | +0.02(+0.05%) |
Dec 28, 2023 | 49.47 | 49.49 | 49.46 | 49.49 | 34,345 | +0.00(+0.01%) |
Dec 27, 2023 | 49.46 | 49.50 | 49.43 | 49.49 | 27,452 | +0.05(+0.10%) |
Dec 26, 2023 | 49.45 | 49.46 | 49.41 | 49.44 | 7,811 | +0.03(+0.06%) |
Dec 22, 2023 | 49.46 | 49.46 | 49.40 | 49.41 | 15,587 | -0.00(-0.01%) |
Dec 21, 2023 | 49.39 | 49.43 | 49.39 | 49.41 | 25,901 | +0.03(+0.05%) |
Dec 20, 2023 | 49.42 | 49.42 | 49.37 | 49.39 | 23,603 | +0.03(+0.06%) |
Dec 19, 2023 | 49.35 | 49.37 | 49.32 | 49.36 | 11,205 | +0.02(+0.05%) |
Dec 18, 2023 | 49.32 | 49.36 | 49.31 | 49.33 | 8,468 | +0.00(+0.00%) |
Dec 15, 2023 | 49.52 | 49.52 | 49.33 | 49.33 | 28,563 | -0.01(-0.03%) |
Dec 14, 2023 | 49.35 | 49.38 | 49.31 | 49.35 | 24,635 | +0.04(+0.09%) |
Dec 13, 2023 | 49.34 | 49.34 | 49.21 | 49.31 | 33,046 | +0.09(+0.19%) |
Dec 12, 2023 | 49.19 | 49.23 | 49.19 | 49.21 | 20,046 | +0.02(+0.05%) |
Dec 11, 2023 | 49.18 | 49.19 | 49.18 | 49.19 | 3,507 | +0.01(+0.03%) |
Dec 08, 2023 | 49.18 | 49.18 | 49.16 | 49.17 | 21,432 | -0.02(-0.04%) |
Dec 07, 2023 | 49.18 | 49.20 | 49.18 | 49.19 | 47,921 | -0.00(-0.01%) |
Dec 06, 2023 | 49.20 | 49.22 | 49.17 | 49.20 | 10,782 | +0.03(+0.06%) |
Dec 05, 2023 | 49.17 | 49.19 | 49.17 | 49.17 | 11,355 | +0.00(+0.01%) |
Dec 04, 2023 | 49.18 | 49.19 | 49.15 | 49.16 | 4,359 | +0.02(+0.05%) |
Dec 01, 2023 | 49.22 | 49.22 | 49.11 | 49.14 | 29,308 | +0.04(+0.07%) |
Nov 30, 2023 | 49.12 | 49.12 | 49.10 | 49.10 | 25,876 | +0.02(+0.04%) |
Nov 29, 2023 | 49.08 | 49.12 | 49.08 | 49.09 | 13,211 | +0.02(+0.04%) |
Nov 28, 2023 | 49.05 | 49.08 | 49.05 | 49.07 | 3,107 | +0.02(+0.04%) |
Nov 27, 2023 | 49.04 | 49.05 | 49.02 | 49.05 | 3,143 | +0.04(+0.09%) |
Nov 24, 2023 | 49.02 | 49.02 | 49.00 | 49.00 | 480 | +0.00(+0.01%) |
Nov 22, 2023 | 49.14 | 49.14 | 48.98 | 49.00 | 6,825 | +0.00(+0.00%) |
Nov 21, 2023 | 49.07 | 49.07 | 48.98 | 49.00 | 6,825 | +0.01(+0.03%) |
Nov 20, 2023 | 48.97 | 49.01 | 48.94 | 48.98 | 20,212 | +0.03(+0.07%) |
Nov 17, 2023 | 48.96 | 48.99 | 48.92 | 48.95 | 42,120 | +0.04(+0.08%) |
Nov 16, 2023 | 48.94 | 48.98 | 48.91 | 48.91 | 18,751 | +0.03(+0.06%) |
Nov 15, 2023 | 48.90 | 48.90 | 48.87 | 48.88 | 32,087 | +0.00(+0.00%) |
Nov 14, 2023 | 48.88 | 48.92 | 48.88 | 48.88 | 118,487 | +0.02(+0.04%) |
Nov 13, 2023 | 48.85 | 48.87 | 48.85 | 48.86 | 8,122 | +0.04(+0.08%) |
Nov 10, 2023 | 48.82 | 48.83 | 48.81 | 48.82 | 5,025 | +0.02(+0.04%) |
Nov 09, 2023 | 48.82 | 48.84 | 48.80 | 48.80 | 14,033 | -0.01(-0.03%) |
Nov 08, 2023 | 48.82 | 48.82 | 48.81 | 48.82 | 5,161 | +0.00(+0.01%) |
Nov 07, 2023 | 48.81 | 48.86 | 48.81 | 48.81 | 50,731 | -0.01(-0.02%) |
Nov 06, 2023 | 48.80 | 48.82 | 48.79 | 48.82 | 8,939 | +0.04(+0.08%) |
Nov 03, 2023 | 48.74 | 48.79 | 48.74 | 48.79 | 7,176 | +0.03(+0.06%) |
Nov 02, 2023 | 48.74 | 48.76 | 48.74 | 48.76 | 11,741 | +0.05(+0.10%) |
Nov 01, 2023 | 48.71 | 48.71 | 48.69 | 48.71 | 7,148 | -0.03(-0.06%) |
Oct 31, 2023 | 48.73 | 48.77 | 48.73 | 48.74 | 10,223 | -0.04(-0.09%) |
Oct 30, 2023 | 48.74 | 48.78 | 48.72 | 48.78 | 32,087 | +0.05(+0.10%) |
Oct 27, 2023 | 48.70 | 48.74 | 48.70 | 48.73 | 3,690 | +0.01(+0.02%) |
Oct 26, 2023 | 48.69 | 48.72 | 48.69 | 48.72 | 9,723 | +0.02(+0.04%) |
Oct 25, 2023 | 48.71 | 48.72 | 48.67 | 48.70 | 7,426 | -0.01(-0.02%) |
Oct 24, 2023 | 48.70 | 48.73 | 48.68 | 48.71 | 42,921 | +0.03(+0.07%) |
Oct 23, 2023 | 48.67 | 48.71 | 48.65 | 48.68 | 3,606 | -0.00(-0.01%) |
Oct 20, 2023 | 48.65 | 48.68 | 48.62 | 48.68 | 101,030 | +0.04(+0.08%) |
Oct 19, 2023 | 48.66 | 48.68 | 48.63 | 48.64 | 17,666 | -0.02(-0.03%) |
Oct 18, 2023 | 48.68 | 48.68 | 48.63 | 48.66 | 34,219 | -0.02(-0.05%) |
Oct 17, 2023 | 48.67 | 48.68 | 48.64 | 48.68 | 12,828 | +0.00(+0.00%) |
Oct 16, 2023 | 48.66 | 48.71 | 48.64 | 48.68 | 48,614 | +0.01(+0.02%) |
Oct 13, 2023 | 48.85 | 48.85 | 48.65 | 48.67 | 27,942 | +0.04(+0.09%) |
Oct 12, 2023 | 48.63 | 48.66 | 48.61 | 48.63 | 17,234 | -0.02(-0.05%) |
Oct 11, 2023 | 48.63 | 48.66 | 48.60 | 48.65 | 20,156 | +0.04(+0.08%) |
Oct 10, 2023 | 48.61 | 48.61 | 48.56 | 48.61 | 10,108 | +0.00(+0.01%) |
Oct 09, 2023 | 48.70 | 48.70 | 48.59 | 48.61 | 7,095 | +0.03(+0.05%) |
Oct 06, 2023 | 48.59 | 48.62 | 48.57 | 48.59 | 25,885 | +0.00(+0.00%) |
Oct 05, 2023 | 48.59 | 48.60 | 48.56 | 48.59 | 6,412 | +0.08(+0.16%) |
Oct 04, 2023 | 48.56 | 48.56 | 48.51 | 48.51 | 1,948 | -0.04(-0.08%) |
Oct 03, 2023 | 48.56 | 48.56 | 48.53 | 48.55 | 4,700 | +0.01(+0.02%) |
Oct 02, 2023 | 48.55 | 48.56 | 48.54 | 48.54 | 2,974 | +0.01(+0.01%) |
Sep 29, 2023 | 48.53 | 48.53 | 48.53 | 48.53 | 1,328 | +0.03(+0.07%) |
Sep 28, 2023 | 48.49 | 48.54 | 48.48 | 48.50 | 3,177 | +0.00(+0.01%) |
Sep 27, 2023 | 48.49 | 48.53 | 48.46 | 48.49 | 2,743 | +0.01(+0.03%) |
Sep 26, 2023 | 48.53 | 48.53 | 48.47 | 48.48 | 3,557 | +0.00(+0.01%) |
Sep 25, 2023 | 48.44 | 48.51 | 48.48 | 48.48 | 1,557 | +0.02(+0.05%) |
Sep 22, 2023 | 48.49 | 48.49 | 48.43 | 48.45 | 3,177 | +0.01(+0.03%) |
Sep 21, 2023 | 48.44 | 48.46 | 48.44 | 48.44 | 1,655 | +0.00(+0.00%) |
Sep 20, 2023 | 48.46 | 48.46 | 48.44 | 48.44 | 1,879 | +0.00(+0.00%) |
Sep 19, 2023 | 48.46 | 48.46 | 48.42 | 48.44 | 3,030 | +0.01(+0.02%) |
Sep 18, 2023 | 48.39 | 48.43 | 48.39 | 48.43 | 8,123 | +0.01(+0.02%) |
Sep 15, 2023 | 48.55 | 48.55 | 48.39 | 48.42 | 2,710 | +0.01(+0.02%) |
Sep 14, 2023 | 48.43 | 48.44 | 48.41 | 48.41 | 19,851 | +0.01(+0.03%) |
Sep 13, 2023 | 48.42 | 48.42 | 48.39 | 48.39 | 2,001 | +0.03(+0.07%) |
Sep 12, 2023 | 48.37 | 48.37 | 48.36 | 48.36 | 444 | +0.02(+0.04%) |
Sep 11, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 374 | -0.01(-0.03%) |
Sep 08, 2023 | 48.36 | 48.37 | 48.36 | 48.36 | 4,023 | +0.00(+0.01%) |
Sep 07, 2023 | 48.32 | 48.35 | 48.32 | 48.35 | 4,702 | +0.02(+0.04%) |
Sep 06, 2023 | 48.36 | 48.37 | 48.31 | 48.33 | 2,389 | -0.01(-0.02%) |
Sep 05, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 1,133 | +0.03(+0.06%) |
Sep 01, 2023 | 48.44 | 48.44 | 48.31 | 48.31 | 1,871 | +0.00(+0.01%) |
Aug 31, 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 3,253 | +0.02(+0.04%) |
Aug 30, 2023 | 48.30 | 48.30 | 48.29 | 48.29 | 358 | +0.01(+0.03%) |
Aug 29, 2023 | 48.37 | 48.37 | 48.24 | 48.28 | 3,213 | +0.04(+0.09%) |
Aug 28, 2023 | 48.26 | 48.26 | 48.21 | 48.23 | 901 | +0.01(+0.02%) |
Aug 25, 2023 | 48.24 | 48.25 | 48.18 | 48.22 | 2,996 | +0.00(+0.01%) |
Aug 24, 2023 | 48.23 | 48.24 | 48.21 | 48.22 | 8,044 | +0.01(+0.03%) |
Aug 23, 2023 | 48.21 | 48.21 | 48.20 | 48.20 | 2,053 | +0.03(+0.06%) |
Aug 22, 2023 | 48.20 | 48.21 | 48.18 | 48.18 | 9,133 | -0.01(-0.03%) |
Aug 21, 2023 | 48.20 | 48.20 | 48.19 | 48.19 | 2,446 | +0.02(+0.04%) |
Aug 18, 2023 | 48.16 | 48.18 | 48.16 | 48.17 | 9,637 | +0.01(+0.02%) |
Aug 17, 2023 | 48.14 | 48.17 | 48.14 | 48.16 | 36,913 | +0.04(+0.09%) |
Aug 16, 2023 | 48.13 | 48.16 | 48.10 | 48.12 | 13,789 | +0.01(+0.03%) |
Aug 15, 2023 | 48.10 | 48.14 | 48.10 | 48.10 | 4,739 | +0.03(+0.06%) |
Aug 14, 2023 | 48.12 | 48.14 | 48.08 | 48.08 | 4,935 | +0.01(+0.02%) |
Aug 11, 2023 | 48.19 | 48.19 | 48.07 | 48.07 | 1,376 | -0.05(-0.10%) |
Aug 10, 2023 | 48.12 | 48.12 | 48.09 | 48.11 | 5,100 | +0.03(+0.06%) |
Aug 09, 2023 | 48.13 | 48.13 | 48.05 | 48.08 | 10,344 | -0.00(-0.00%) |
Aug 08, 2023 | 48.08 | 48.11 | 48.07 | 48.09 | 6,165 | +0.01(+0.02%) |
Aug 07, 2023 | 48.08 | 48.08 | 48.04 | 48.08 | 3,764 | +0.03(+0.06%) |
Aug 04, 2023 | 48.01 | 48.21 | 48.01 | 48.05 | 13,871 | +0.07(+0.14%) |
Aug 03, 2023 | 48.30 | 48.30 | 47.98 | 47.98 | 2,613 | +0.01(+0.02%) |
Aug 02, 2023 | 47.99 | 48.03 | 47.96 | 47.97 | 10,106 | +0.00(+0.00%) |
Aug 01, 2023 | 47.97 | 47.99 | 47.96 | 47.97 | 3,245 | +0.02(+0.04%) |
Jul 31, 2023 | 47.97 | 47.98 | 47.93 | 47.95 | 2,656 | +0.02(+0.04%) |
Jul 28, 2023 | 47.93 | 47.96 | 47.93 | 47.93 | 1,860 | -0.00(-0.01%) |
Jul 27, 2023 | 47.90 | 47.96 | 47.90 | 47.94 | 3,011 | -0.01(-0.02%) |
Jul 26, 2023 | 47.94 | 47.95 | 47.94 | 47.95 | 259 | +0.03(+0.06%) |
Jul 25, 2023 | 47.94 | 47.96 | 47.89 | 47.92 | 6,079 | +0.00(+0.00%) |
Jul 24, 2023 | 47.91 | 47.94 | 47.91 | 47.92 | 1,573 | +0.02(+0.04%) |
Jul 21, 2023 | 47.90 | 47.92 | 47.90 | 47.90 | 4,130 | -0.02(-0.04%) |
Jul 20, 2023 | 47.90 | 47.94 | 47.90 | 47.92 | 4,835 | +0.03(+0.06%) |
Jul 19, 2023 | 47.89 | 47.89 | 47.87 | 47.89 | 7,082 | +0.03(+0.07%) |
Jul 18, 2023 | 47.82 | 47.88 | 47.82 | 47.86 | 2,410 | +0.03(+0.06%) |
Jul 17, 2023 | 47.80 | 47.86 | 47.79 | 47.83 | 21,683 | -0.02(-0.05%) |
Jul 14, 2023 | 47.84 | 47.85 | 47.84 | 47.85 | 4,561 | +0.02(+0.04%) |
Jul 13, 2023 | 47.79 | 47.84 | 47.78 | 47.83 | 21,868 | +0.03(+0.06%) |
Jul 12, 2023 | 47.80 | 47.89 | 47.80 | 47.80 | 20,505 | +0.03(+0.06%) |
Jul 11, 2023 | 47.80 | 47.80 | 47.78 | 47.78 | 5,265 | +0.01(+0.03%) |
Jul 10, 2023 | 47.78 | 47.78 | 47.76 | 47.76 | 2,219 | +0.07(+0.15%) |
Jul 07, 2023 | 47.72 | 47.73 | 47.69 | 47.69 | 5,333 | +0.01(+0.02%) |
Jul 06, 2023 | 47.66 | 47.70 | 47.65 | 47.68 | 5,639 | -0.02(-0.04%) |
Jul 05, 2023 | 47.68 | 47.71 | 47.68 | 47.70 | 824 | +0.04(+0.09%) |
Jul 03, 2023 | 47.80 | 47.80 | 47.63 | 47.66 | 2,248 | +0.01(+0.02%) |
Jun 30, 2023 | 47.62 | 47.69 | 47.62 | 47.65 | 22,687 | -0.01(-0.03%) |
Jun 29, 2023 | 47.66 | 47.67 | 47.64 | 47.66 | 9,380 | -0.00(-0.00%) |
Jun 28, 2023 | 47.68 | 47.69 | 47.66 | 47.66 | 4,507 | -0.01(-0.02%) |
Jun 27, 2023 | 47.71 | 47.71 | 47.67 | 47.67 | 4,482 | +0.04(+0.08%) |
Jun 26, 2023 | 47.65 | 47.66 | 47.63 | 47.63 | 11,122 | -0.01(-0.02%) |
Jun 23, 2023 | 47.62 | 47.64 | 47.61 | 47.64 | 13,743 | +0.02(+0.04%) |
Jun 22, 2023 | 47.62 | 47.63 | 47.62 | 47.62 | 10,455 | +0.03(+0.06%) |
Jun 21, 2023 | 47.57 | 47.62 | 47.57 | 47.59 | 4,122 | -0.01(-0.02%) |
Jun 20, 2023 | 47.60 | 47.95 | 47.59 | 47.60 | 649,990 | +0.05(+0.10%) |
Jun 16, 2023 | 47.59 | 47.59 | 47.53 | 47.55 | 1,598 | -0.02(-0.03%) |