Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.68 | 50.70 | 50.68 | 50.69 | 323,343 | +0.01(+0.01%) |
May 30, 2024 | 50.67 | 50.70 | 50.67 | 50.68 | 216,257 | -0.03(-0.05%) |
May 29, 2024 | 50.68 | 50.71 | 50.68 | 50.71 | 182,522 | +0.03(+0.06%) |
May 28, 2024 | 50.71 | 50.71 | 50.67 | 50.68 | 320,889 | -0.01(-0.02%) |
May 24, 2024 | 50.68 | 50.70 | 50.67 | 50.69 | 182,416 | -0.01(-0.02%) |
May 23, 2024 | 50.67 | 50.70 | 50.65 | 50.70 | 253,209 | +0.00(+0.00%) |
May 22, 2024 | 50.68 | 50.71 | 50.67 | 50.70 | 284,585 | +0.00(+0.00%) |
May 21, 2024 | 50.71 | 50.71 | 50.69 | 50.70 | 231,306 | +0.00(+0.00%) |
May 20, 2024 | 50.69 | 50.70 | 50.68 | 50.70 | 252,224 | +0.00(+0.01%) |
May 17, 2024 | 50.71 | 50.71 | 50.68 | 50.70 | 148,216 | -0.00(-0.01%) |
May 16, 2024 | 50.69 | 50.70 | 50.68 | 50.70 | 203,990 | +0.03(+0.06%) |
May 15, 2024 | 50.70 | 50.70 | 50.66 | 50.67 | 477,000 | +0.00(+0.00%) |
May 14, 2024 | 50.66 | 50.68 | 50.66 | 50.67 | 189,468 | +0.03(+0.06%) |
May 13, 2024 | 50.68 | 50.68 | 50.64 | 50.64 | 266,410 | -0.03(-0.06%) |
May 10, 2024 | 50.70 | 50.70 | 50.64 | 50.67 | 152,356 | +0.01(+0.02%) |
May 09, 2024 | 50.64 | 50.68 | 50.64 | 50.66 | 205,576 | +0.03(+0.06%) |
May 08, 2024 | 50.63 | 50.65 | 50.62 | 50.63 | 487,696 | -0.01(-0.02%) |
May 07, 2024 | 50.62 | 50.65 | 50.62 | 50.64 | 481,406 | +0.02(+0.04%) |
May 06, 2024 | 50.61 | 50.62 | 50.60 | 50.62 | 264,125 | +0.02(+0.03%) |
May 03, 2024 | 50.61 | 50.61 | 50.57 | 50.60 | 218,088 | +0.03(+0.07%) |
May 02, 2024 | 50.59 | 50.59 | 50.57 | 50.57 | 412,371 | -0.02(-0.04%) |
May 01, 2024 | 50.59 | 50.59 | 50.55 | 50.59 | 368,131 | -0.09(-0.19%) |
Apr 30, 2024 | 50.68 | 50.71 | 50.68 | 50.69 | 248,457 | -0.02(-0.03%) |
Apr 29, 2024 | 50.69 | 50.71 | 50.68 | 50.70 | 198,075 | +0.04(+0.08%) |
Apr 26, 2024 | 50.69 | 50.70 | 50.66 | 50.66 | 364,668 | -0.01(-0.02%) |
Apr 25, 2024 | 50.66 | 50.71 | 50.65 | 50.67 | 269,248 | +0.01(+0.02%) |
Apr 24, 2024 | 50.67 | 50.67 | 50.65 | 50.66 | 346,996 | -0.01(-0.02%) |
Apr 23, 2024 | 50.65 | 50.92 | 50.63 | 50.67 | 305,647 | +0.01(+0.02%) |
Apr 22, 2024 | 50.68 | 50.68 | 50.66 | 50.66 | 225,595 | +0.00(+0.01%) |
Apr 19, 2024 | 50.68 | 50.68 | 50.65 | 50.66 | 259,356 | -0.01(-0.01%) |
Apr 18, 2024 | 50.64 | 50.68 | 50.64 | 50.66 | 268,940 | +0.01(+0.02%) |
Apr 17, 2024 | 50.64 | 50.67 | 50.62 | 50.65 | 208,009 | +0.02(+0.04%) |
Apr 16, 2024 | 50.60 | 50.64 | 50.59 | 50.63 | 323,088 | +0.03(+0.06%) |
Apr 15, 2024 | 50.61 | 50.62 | 50.59 | 50.60 | 368,490 | -0.01(-0.02%) |
Apr 12, 2024 | 50.63 | 50.63 | 50.57 | 50.61 | 322,041 | +0.01(+0.02%) |
Apr 11, 2024 | 50.59 | 50.61 | 50.58 | 50.60 | 291,509 | +0.03(+0.06%) |
Apr 10, 2024 | 50.53 | 50.58 | 50.53 | 50.57 | 470,789 | -0.04(-0.08%) |
Apr 09, 2024 | 50.60 | 50.61 | 50.58 | 50.61 | 289,614 | +0.01(+0.02%) |
Apr 08, 2024 | 50.63 | 50.63 | 50.58 | 50.60 | 529,158 | +0.02(+0.05%) |
Apr 05, 2024 | 50.59 | 50.61 | 50.57 | 50.58 | 386,112 | -0.03(-0.06%) |
Apr 04, 2024 | 50.61 | 50.61 | 50.58 | 50.60 | 319,303 | +0.02(+0.05%) |
Apr 03, 2024 | 50.60 | 50.61 | 50.58 | 50.58 | 330,777 | +0.00(+0.00%) |
Apr 02, 2024 | 50.60 | 50.61 | 50.58 | 50.58 | 419,103 | -0.01(-0.02%) |
Apr 01, 2024 | 50.62 | 50.62 | 50.59 | 50.59 | 365,378 | -0.15(-0.30%) |
Mar 28, 2024 | 50.74 | 50.75 | 50.73 | 50.74 | 227,016 | +0.02(+0.04%) |
Mar 27, 2024 | 50.72 | 50.74 | 50.71 | 50.72 | 458,555 | -0.01(-0.02%) |
Mar 26, 2024 | 50.74 | 50.74 | 50.72 | 50.73 | 250,508 | +0.01(+0.02%) |
Mar 25, 2024 | 50.72 | 50.75 | 50.72 | 50.72 | 228,916 | -0.01(-0.02%) |
Mar 22, 2024 | 50.75 | 50.75 | 50.72 | 50.73 | 242,823 | +0.00(+0.00%) |
Mar 21, 2024 | 50.75 | 50.75 | 50.72 | 50.73 | 240,712 | +0.00(+0.00%) |
Mar 20, 2024 | 50.73 | 50.75 | 50.73 | 50.73 | 257,952 | -0.03(-0.06%) |
Mar 19, 2024 | 50.77 | 50.77 | 50.72 | 50.76 | 304,276 | +0.02(+0.04%) |
Mar 18, 2024 | 50.75 | 50.75 | 50.71 | 50.74 | 215,281 | +0.03(+0.06%) |
Mar 15, 2024 | 50.72 | 50.73 | 50.70 | 50.71 | 231,694 | +0.02(+0.04%) |
Mar 14, 2024 | 50.70 | 50.73 | 50.69 | 50.69 | 274,179 | -0.05(-0.10%) |
Mar 13, 2024 | 50.74 | 50.75 | 50.71 | 50.74 | 200,114 | +0.02(+0.03%) |
Mar 12, 2024 | 50.70 | 50.73 | 50.70 | 50.73 | 140,027 | -0.00(-0.01%) |
Mar 11, 2024 | 50.73 | 50.76 | 50.71 | 50.73 | 215,042 | +0.02(+0.04%) |
Mar 08, 2024 | 50.71 | 50.71 | 50.69 | 50.71 | 502,921 | -0.01(-0.02%) |
Mar 07, 2024 | 50.70 | 50.72 | 50.69 | 50.72 | 180,634 | +0.03(+0.06%) |
Mar 06, 2024 | 50.69 | 50.70 | 50.68 | 50.69 | 218,391 | +0.00(+0.00%) |
Mar 05, 2024 | 50.73 | 50.73 | 50.68 | 50.69 | 245,077 | +0.02(+0.04%) |
Mar 04, 2024 | 50.68 | 50.69 | 50.66 | 50.67 | 299,213 | +0.01(+0.02%) |
Mar 01, 2024 | 50.67 | 50.69 | 50.66 | 50.66 | 390,227 | -0.15(-0.30%) |
Feb 29, 2024 | 50.78 | 50.82 | 50.78 | 50.81 | 236,543 | +0.01(+0.02%) |
Feb 28, 2024 | 50.81 | 50.81 | 50.79 | 50.80 | 265,985 | +0.01(+0.02%) |
Feb 27, 2024 | 50.79 | 50.80 | 50.78 | 50.79 | 273,594 | +0.03(+0.06%) |
Feb 26, 2024 | 50.81 | 50.81 | 50.76 | 50.76 | 234,920 | -0.01(-0.02%) |
Feb 23, 2024 | 50.80 | 50.80 | 50.75 | 50.77 | 419,193 | +0.01(+0.02%) |
Feb 22, 2024 | 50.76 | 50.77 | 50.75 | 50.76 | 238,372 | +0.02(+0.04%) |
Feb 21, 2024 | 50.74 | 50.77 | 50.74 | 50.74 | 335,176 | +0.01(+0.02%) |
Feb 20, 2024 | 50.73 | 50.76 | 50.72 | 50.73 | 367,151 | +0.00(+0.00%) |
Feb 16, 2024 | 50.73 | 50.74 | 50.72 | 50.73 | 257,098 | -0.01(-0.01%) |
Feb 15, 2024 | 50.75 | 50.79 | 50.71 | 50.73 | 265,676 | +0.05(+0.09%) |
Feb 14, 2024 | 50.67 | 50.73 | 50.67 | 50.69 | 730,651 | +0.02(+0.04%) |
Feb 13, 2024 | 50.69 | 50.69 | 50.65 | 50.67 | 401,615 | -0.03(-0.06%) |
Feb 12, 2024 | 50.68 | 50.72 | 50.68 | 50.70 | 213,594 | +0.02(+0.04%) |
Feb 09, 2024 | 50.68 | 50.70 | 50.68 | 50.68 | 224,613 | -0.02(-0.04%) |
Feb 08, 2024 | 50.66 | 50.70 | 50.66 | 50.70 | 293,300 | +0.02(+0.04%) |
Feb 07, 2024 | 50.67 | 50.69 | 50.66 | 50.68 | 726,760 | +0.00(+0.00%) |
Feb 06, 2024 | 50.65 | 50.71 | 50.65 | 50.68 | 523,688 | +0.06(+0.12%) |
Feb 05, 2024 | 50.68 | 50.70 | 50.62 | 50.62 | 516,029 | -0.04(-0.08%) |
Feb 02, 2024 | 50.64 | 50.73 | 50.63 | 50.66 | 370,455 | -0.03(-0.06%) |
Feb 01, 2024 | 50.71 | 50.71 | 50.62 | 50.69 | 405,969 | -0.15(-0.30%) |
Jan 31, 2024 | 50.82 | 50.84 | 50.80 | 50.84 | 193,467 | +0.05(+0.10%) |
Jan 30, 2024 | 50.82 | 50.82 | 50.77 | 50.79 | 270,001 | +0.02(+0.05%) |
Jan 29, 2024 | 50.76 | 50.78 | 50.59 | 50.77 | 256,796 | +0.01(+0.01%) |
Jan 26, 2024 | 50.77 | 50.77 | 50.74 | 50.76 | 345,226 | -0.00(-0.00%) |
Jan 25, 2024 | 50.73 | 50.77 | 50.73 | 50.76 | 324,342 | +0.04(+0.07%) |
Jan 24, 2024 | 50.74 | 50.75 | 50.71 | 50.73 | 393,462 | -0.02(-0.03%) |
Jan 23, 2024 | 50.77 | 50.77 | 50.70 | 50.74 | 466,569 | -0.02(-0.04%) |
Jan 22, 2024 | 50.76 | 50.77 | 50.73 | 50.76 | 322,761 | +0.05(+0.10%) |
Jan 19, 2024 | 50.74 | 50.74 | 50.69 | 50.71 | 241,220 | +0.01(+0.02%) |
Jan 18, 2024 | 50.74 | 50.76 | 50.68 | 50.70 | 376,974 | -0.01(-0.02%) |
Jan 17, 2024 | 50.73 | 50.77 | 50.70 | 50.71 | 500,685 | -0.04(-0.08%) |
Jan 16, 2024 | 50.75 | 50.75 | 50.70 | 50.75 | 273,819 | +0.01(+0.02%) |
Jan 12, 2024 | 50.73 | 50.74 | 50.72 | 50.74 | 270,878 | -0.03(-0.06%) |
Jan 11, 2024 | 50.75 | 50.79 | 50.70 | 50.77 | 343,849 | +0.07(+0.14%) |
Jan 10, 2024 | 50.71 | 50.73 | 50.69 | 50.70 | 294,961 | -0.05(-0.10%) |
Jan 09, 2024 | 50.73 | 50.77 | 50.73 | 50.75 | 290,610 | +0.00(+0.00%) |
Jan 08, 2024 | 50.75 | 50.76 | 50.73 | 50.75 | 278,540 | +0.02(+0.04%) |
Jan 05, 2024 | 50.70 | 50.74 | 50.68 | 50.73 | 353,314 | -0.01(-0.02%) |
Jan 04, 2024 | 50.74 | 50.75 | 50.72 | 50.74 | 502,914 | +0.00(+0.00%) |
Jan 03, 2024 | 50.73 | 50.75 | 50.70 | 50.74 | 228,918 | +0.01(+0.02%) |
Jan 02, 2024 | 50.74 | 50.74 | 50.69 | 50.73 | 260,558 | -0.01(-0.02%) |
Dec 29, 2023 | 50.72 | 50.75 | 50.70 | 50.74 | 540,859 | +0.06(+0.12%) |
Dec 28, 2023 | 50.72 | 50.74 | 50.65 | 50.68 | 399,835 | -0.20(-0.38%) |
Dec 27, 2023 | 50.83 | 50.88 | 50.83 | 50.88 | 435,693 | +0.05(+0.11%) |
Dec 26, 2023 | 50.84 | 50.86 | 50.82 | 50.82 | 428,820 | -0.01(-0.02%) |
Dec 22, 2023 | 50.83 | 50.83 | 50.77 | 50.83 | 250,229 | +0.03(+0.06%) |
Dec 21, 2023 | 50.83 | 50.83 | 50.79 | 50.80 | 413,174 | -0.02(-0.04%) |
Dec 20, 2023 | 50.79 | 50.85 | 50.76 | 50.82 | 625,602 | +0.02(+0.04%) |
Dec 19, 2023 | 50.79 | 50.81 | 50.76 | 50.80 | 509,380 | -0.01(-0.02%) |
Dec 18, 2023 | 50.80 | 50.81 | 50.75 | 50.81 | 651,985 | +0.05(+0.10%) |
Dec 15, 2023 | 50.77 | 50.80 | 50.75 | 50.76 | 461,610 | +0.00(+0.00%) |
Dec 14, 2023 | 50.78 | 50.81 | 50.75 | 50.76 | 422,449 | +0.03(+0.06%) |
Dec 13, 2023 | 50.67 | 50.77 | 50.67 | 50.73 | 401,306 | +0.03(+0.06%) |
Dec 12, 2023 | 50.69 | 50.73 | 50.69 | 50.70 | 371,756 | -0.02(-0.04%) |
Dec 11, 2023 | 50.67 | 50.73 | 50.67 | 50.72 | 346,839 | +0.04(+0.08%) |
Dec 08, 2023 | 50.71 | 50.71 | 50.68 | 50.68 | 280,294 | -0.03(-0.06%) |
Dec 07, 2023 | 50.68 | 50.71 | 50.67 | 50.71 | 436,216 | +0.03(+0.06%) |
Dec 06, 2023 | 50.67 | 50.69 | 50.66 | 50.68 | 500,480 | -0.02(-0.04%) |
Dec 05, 2023 | 50.66 | 50.70 | 50.65 | 50.70 | 333,526 | +0.04(+0.08%) |
Dec 04, 2023 | 50.65 | 50.67 | 50.63 | 50.66 | 628,371 | +0.03(+0.06%) |
Dec 01, 2023 | 50.64 | 50.67 | 50.62 | 50.63 | 401,556 | -0.11(-0.22%) |
Nov 30, 2023 | 50.78 | 50.80 | 50.74 | 50.74 | 679,388 | -0.01(-0.02%) |
Nov 29, 2023 | 50.72 | 50.76 | 50.71 | 50.75 | 338,527 | +0.06(+0.12%) |
Nov 28, 2023 | 50.66 | 50.71 | 50.66 | 50.69 | 300,197 | +0.01(+0.02%) |
Nov 27, 2023 | 50.67 | 50.68 | 50.65 | 50.68 | 456,880 | +0.05(+0.10%) |
Nov 24, 2023 | 50.65 | 50.66 | 50.63 | 50.63 | 127,160 | -0.03(-0.06%) |
Nov 22, 2023 | 50.65 | 50.66 | 50.63 | 50.66 | 458,483 | +0.05(+0.10%) |
Nov 21, 2023 | 50.60 | 50.63 | 50.60 | 50.61 | 287,893 | +0.00(+0.00%) |
Nov 20, 2023 | 50.57 | 50.61 | 50.57 | 50.61 | 482,481 | +0.04(+0.08%) |
Nov 17, 2023 | 50.56 | 50.60 | 50.56 | 50.57 | 334,185 | +0.00(+0.00%) |
Nov 16, 2023 | 50.60 | 50.60 | 50.56 | 50.57 | 429,925 | +0.04(+0.08%) |
Nov 15, 2023 | 50.57 | 50.58 | 50.50 | 50.53 | 634,004 | -0.05(-0.10%) |
Nov 14, 2023 | 50.55 | 50.61 | 50.52 | 50.58 | 484,604 | +0.07(+0.14%) |
Nov 13, 2023 | 50.53 | 50.54 | 50.50 | 50.51 | 338,604 | +0.04(+0.08%) |
Nov 10, 2023 | 50.54 | 50.54 | 50.47 | 50.47 | 307,573 | +0.00(+0.00%) |
Nov 09, 2023 | 50.47 | 50.52 | 50.47 | 50.47 | 439,540 | -0.01(-0.02%) |
Nov 08, 2023 | 50.46 | 50.52 | 50.46 | 50.48 | 484,334 | +0.03(+0.06%) |
Nov 07, 2023 | 50.42 | 50.50 | 50.42 | 50.45 | 537,452 | +0.03(+0.06%) |
Nov 06, 2023 | 50.44 | 50.45 | 50.41 | 50.42 | 312,104 | -0.01(-0.02%) |
Nov 03, 2023 | 50.48 | 50.48 | 50.41 | 50.43 | 465,864 | +0.03(+0.06%) |
Nov 02, 2023 | 50.40 | 50.41 | 50.37 | 50.40 | 623,097 | +0.06(+0.12%) |
Nov 01, 2023 | 50.34 | 50.89 | 50.33 | 50.34 | 327,230 | -0.13(-0.26%) |
Oct 31, 2023 | 50.50 | 50.51 | 50.46 | 50.47 | 895,806 | +0.00(+0.00%) |
Oct 30, 2023 | 50.46 | 50.49 | 50.46 | 50.47 | 889,937 | -0.02(-0.04%) |
Oct 27, 2023 | 50.48 | 50.49 | 50.46 | 50.49 | 410,496 | +0.02(+0.04%) |
Oct 26, 2023 | 50.48 | 50.49 | 50.47 | 50.47 | 325,714 | +0.01(+0.02%) |
Oct 25, 2023 | 50.46 | 50.47 | 50.44 | 50.46 | 462,229 | -0.02(-0.04%) |
Oct 24, 2023 | 50.45 | 50.48 | 50.45 | 50.48 | 231,227 | +0.01(+0.02%) |
Oct 23, 2023 | 50.48 | 50.48 | 50.40 | 50.47 | 393,805 | +0.04(+0.08%) |
Oct 20, 2023 | 50.41 | 50.44 | 50.41 | 50.43 | 257,313 | +0.00(+0.00%) |
Oct 19, 2023 | 50.40 | 50.45 | 50.40 | 50.43 | 253,564 | +0.00(+0.00%) |
Oct 18, 2023 | 50.40 | 50.44 | 50.40 | 50.43 | 562,044 | +0.02(+0.04%) |
Oct 17, 2023 | 50.40 | 50.42 | 50.40 | 50.41 | 247,802 | +0.01(+0.02%) |
Oct 16, 2023 | 50.44 | 50.44 | 50.40 | 50.40 | 215,260 | -0.04(-0.08%) |
Oct 13, 2023 | 50.42 | 50.45 | 50.40 | 50.44 | 554,537 | +0.01(+0.02%) |
Oct 12, 2023 | 50.44 | 50.44 | 50.38 | 50.43 | 311,353 | +0.05(+0.10%) |
Oct 11, 2023 | 50.41 | 50.44 | 50.38 | 50.38 | 427,815 | -0.03(-0.06%) |
Oct 10, 2023 | 50.35 | 50.42 | 50.35 | 50.41 | 225,405 | +0.11(+0.22%) |
Oct 09, 2023 | 50.32 | 50.38 | 50.28 | 50.30 | 798,759 | -0.04(-0.08%) |
Oct 06, 2023 | 50.33 | 50.34 | 50.26 | 50.34 | 685,202 | -0.01(-0.02%) |
Oct 05, 2023 | 50.36 | 50.36 | 50.31 | 50.35 | 243,285 | -0.02(-0.04%) |
Oct 04, 2023 | 50.32 | 50.37 | 50.28 | 50.37 | 515,973 | +0.06(+0.12%) |
Oct 03, 2023 | 50.27 | 50.33 | 50.27 | 50.31 | 459,977 | +0.02(+0.04%) |
Oct 02, 2023 | 50.30 | 50.32 | 50.25 | 50.29 | 513,568 | -0.16(-0.32%) |
Sep 29, 2023 | 50.46 | 50.48 | 50.43 | 50.45 | 296,385 | -0.02(-0.04%) |
Sep 28, 2023 | 50.47 | 50.48 | 50.41 | 50.47 | 413,869 | +0.01(+0.02%) |
Sep 27, 2023 | 50.46 | 50.48 | 50.46 | 50.46 | 331,883 | -0.01(-0.02%) |
Sep 26, 2023 | 50.46 | 50.48 | 50.46 | 50.47 | 338,483 | -0.01(-0.02%) |
Sep 25, 2023 | 50.48 | 50.48 | 50.46 | 50.48 | 339,388 | -0.02(-0.04%) |
Sep 22, 2023 | 50.50 | 50.53 | 50.46 | 50.50 | 250,479 | -0.02(-0.04%) |
Sep 21, 2023 | 50.47 | 50.52 | 50.47 | 50.52 | 414,208 | +0.02(+0.04%) |
Sep 20, 2023 | 50.53 | 50.55 | 50.47 | 50.50 | 537,553 | -0.04(-0.08%) |
Sep 19, 2023 | 50.52 | 50.54 | 50.50 | 50.54 | 133,799 | +0.02(+0.04%) |
Sep 18, 2023 | 50.52 | 50.57 | 50.51 | 50.52 | 228,242 | +0.01(+0.02%) |
Sep 15, 2023 | 50.52 | 50.53 | 50.50 | 50.51 | 273,798 | +0.01(+0.02%) |
Sep 14, 2023 | 50.53 | 50.54 | 50.50 | 50.50 | 233,361 | -0.05(-0.09%) |
Sep 13, 2023 | 50.51 | 50.55 | 50.51 | 50.55 | 188,012 | +0.05(+0.09%) |
Sep 12, 2023 | 50.50 | 50.52 | 50.50 | 50.50 | 316,418 | -0.01(-0.02%) |
Sep 11, 2023 | 50.51 | 50.53 | 50.50 | 50.51 | 231,513 | -0.01(-0.02%) |
Sep 08, 2023 | 50.51 | 50.53 | 50.50 | 50.52 | 173,351 | +0.02(+0.04%) |
Sep 07, 2023 | 50.50 | 50.51 | 50.49 | 50.50 | 214,321 | +0.02(+0.04%) |
Sep 06, 2023 | 50.48 | 50.49 | 50.47 | 50.48 | 174,973 | +0.00(+0.00%) |
Sep 05, 2023 | 50.48 | 50.48 | 50.46 | 50.48 | 334,596 | +0.01(+0.02%) |
Sep 01, 2023 | 50.49 | 50.50 | 50.47 | 50.47 | 271,571 | -0.14(-0.28%) |
Aug 31, 2023 | 50.61 | 50.64 | 50.60 | 50.61 | 216,924 | +0.02(+0.04%) |
Aug 30, 2023 | 50.61 | 50.62 | 50.59 | 50.59 | 480,288 | -0.02(-0.04%) |
Aug 29, 2023 | 50.58 | 50.62 | 50.57 | 50.61 | 204,025 | +0.05(+0.10%) |
Aug 28, 2023 | 50.56 | 50.60 | 50.56 | 50.56 | 323,980 | +0.02(+0.04%) |
Aug 25, 2023 | 50.57 | 50.58 | 50.53 | 50.54 | 269,229 | -0.01(-0.02%) |
Aug 24, 2023 | 50.57 | 50.58 | 50.54 | 50.55 | 414,778 | +0.00(+0.00%) |
Aug 23, 2023 | 50.54 | 50.58 | 50.54 | 50.55 | 294,445 | +0.03(+0.06%) |
Aug 22, 2023 | 50.56 | 50.56 | 50.52 | 50.52 | 312,595 | -0.01(-0.02%) |
Aug 21, 2023 | 50.55 | 50.56 | 50.52 | 50.53 | 319,636 | -0.02(-0.04%) |
Aug 18, 2023 | 50.54 | 50.58 | 50.54 | 50.55 | 235,588 | -0.02(-0.04%) |
Aug 17, 2023 | 50.58 | 50.59 | 50.51 | 50.57 | 942,527 | -0.01(-0.02%) |
Aug 16, 2023 | 50.55 | 50.59 | 50.54 | 50.58 | 509,401 | +0.02(+0.04%) |
Aug 15, 2023 | 50.54 | 50.57 | 50.54 | 50.56 | 289,366 | +0.02(+0.04%) |
Aug 14, 2023 | 50.54 | 50.56 | 50.52 | 50.54 | 270,157 | +0.02(+0.04%) |
Aug 11, 2023 | 50.52 | 50.53 | 50.50 | 50.52 | 594,103 | -0.03(-0.06%) |
Aug 10, 2023 | 50.52 | 50.55 | 50.52 | 50.55 | 514,235 | +0.03(+0.06%) |
Aug 09, 2023 | 50.51 | 50.54 | 50.50 | 50.52 | 301,718 | +0.00(+0.00%) |
Aug 08, 2023 | 50.48 | 50.52 | 50.48 | 50.52 | 277,309 | +0.06(+0.12%) |
Aug 07, 2023 | 50.48 | 50.51 | 50.46 | 50.46 | 232,651 | -0.05(-0.10%) |
Aug 04, 2023 | 50.49 | 50.51 | 50.48 | 50.51 | 143,857 | +0.01(+0.02%) |
Aug 03, 2023 | 50.49 | 50.51 | 50.46 | 50.50 | 919,113 | +0.01(+0.01%) |
Aug 02, 2023 | 50.48 | 50.49 | 50.46 | 50.49 | 272,319 | +0.02(+0.03%) |
Aug 01, 2023 | 50.48 | 50.51 | 50.48 | 50.48 | 166,955 | -0.17(-0.34%) |
Jul 31, 2023 | 50.64 | 50.66 | 50.62 | 50.65 | 208,318 | +0.01(+0.02%) |
Jul 28, 2023 | 50.64 | 50.66 | 50.62 | 50.64 | 349,288 | +0.01(+0.02%) |
Jul 27, 2023 | 50.63 | 50.65 | 50.63 | 50.63 | 204,631 | -0.02(-0.04%) |
Jul 26, 2023 | 50.64 | 50.67 | 50.64 | 50.65 | 227,416 | -0.01(-0.02%) |
Jul 25, 2023 | 50.63 | 50.66 | 50.62 | 50.66 | 219,753 | +0.01(+0.02%) |
Jul 24, 2023 | 50.64 | 50.66 | 50.61 | 50.65 | 241,809 | +0.00(+0.00%) |
Jul 21, 2023 | 50.63 | 50.65 | 50.63 | 50.65 | 182,370 | +0.02(+0.03%) |
Jul 20, 2023 | 50.63 | 50.66 | 50.62 | 50.63 | 268,365 | +0.02(+0.03%) |
Jul 19, 2023 | 50.63 | 50.65 | 50.62 | 50.62 | 225,810 | +0.01(+0.02%) |
Jul 18, 2023 | 50.61 | 50.63 | 50.61 | 50.61 | 229,807 | +0.00(+0.00%) |
Jul 17, 2023 | 50.62 | 50.62 | 50.59 | 50.61 | 182,169 | +0.02(+0.04%) |
Jul 14, 2023 | 50.59 | 50.61 | 50.58 | 50.59 | 510,954 | +0.02(+0.04%) |
Jul 13, 2023 | 50.61 | 50.61 | 50.56 | 50.57 | 305,801 | +0.00(+0.00%) |
Jul 12, 2023 | 50.58 | 50.58 | 50.56 | 50.57 | 205,731 | +0.04(+0.08%) |
Jul 11, 2023 | 50.53 | 50.55 | 50.53 | 50.53 | 573,992 | +0.01(+0.02%) |
Jul 10, 2023 | 50.55 | 50.55 | 50.52 | 50.52 | 494,634 | -0.01(-0.02%) |
Jul 07, 2023 | 50.55 | 50.55 | 50.52 | 50.53 | 212,154 | -0.01(-0.02%) |
Jul 06, 2023 | 50.53 | 50.54 | 50.51 | 50.54 | 309,499 | +0.01(+0.02%) |
Jul 05, 2023 | 50.52 | 50.54 | 50.52 | 50.53 | 252,538 | -0.00(-0.01%) |
Jul 03, 2023 | 50.52 | 50.54 | 50.52 | 50.53 | 164,835 | -0.12(-0.23%) |
Jun 30, 2023 | 50.61 | 50.65 | 50.61 | 50.65 | 262,690 | +0.02(+0.04%) |
Jun 29, 2023 | 50.63 | 50.64 | 50.61 | 50.63 | 263,678 | -0.02(-0.04%) |
Jun 28, 2023 | 50.62 | 50.65 | 50.62 | 50.65 | 247,165 | +0.03(+0.06%) |
Jun 27, 2023 | 50.62 | 50.64 | 50.62 | 50.62 | 320,513 | -0.01(-0.02%) |
Jun 26, 2023 | 50.63 | 50.64 | 50.61 | 50.63 | 364,897 | +0.03(+0.06%) |
Jun 23, 2023 | 50.61 | 50.65 | 50.59 | 50.60 | 193,112 | +0.00(+0.00%) |
Jun 22, 2023 | 50.64 | 50.64 | 50.60 | 50.60 | 386,117 | -0.01(-0.02%) |
Jun 21, 2023 | 50.62 | 50.63 | 50.60 | 50.61 | 398,749 | -0.01(-0.02%) |
Jun 20, 2023 | 50.62 | 50.62 | 50.60 | 50.62 | 234,873 | +0.02(+0.04%) |
Jun 16, 2023 | 50.58 | 50.60 | 50.57 | 50.60 | 204,433 | +0.02(+0.04%) |