Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 49.44 | 49.48 | 49.41 | 49.41 | 599,327 | +0.01(+0.03%) |
Jun 11, 2024 | 49.40 | 49.40 | 49.37 | 49.40 | 430,455 | +0.03(+0.05%) |
Jun 10, 2024 | 49.36 | 49.38 | 49.35 | 49.37 | 456,360 | +0.02(+0.04%) |
Jun 07, 2024 | 49.37 | 49.37 | 49.34 | 49.35 | 566,032 | -0.03(-0.07%) |
Jun 06, 2024 | 49.38 | 49.40 | 49.37 | 49.38 | 754,455 | +0.00(+0.01%) |
Jun 05, 2024 | 49.37 | 49.39 | 49.34 | 49.38 | 1,202,139 | +0.02(+0.04%) |
Jun 04, 2024 | 49.35 | 49.38 | 49.35 | 49.36 | 1,126,412 | +0.02(+0.03%) |
Jun 03, 2024 | 49.32 | 49.35 | 49.31 | 49.34 | 2,120,554 | -0.20(-0.39%) |
May 31, 2024 | 49.51 | 49.54 | 49.51 | 49.54 | 613,940 | +0.05(+0.09%) |
May 30, 2024 | 49.48 | 49.50 | 49.48 | 49.49 | 494,573 | +0.03(+0.06%) |
May 29, 2024 | 49.47 | 49.47 | 49.45 | 49.47 | 535,421 | +0.02(+0.04%) |
May 28, 2024 | 49.46 | 49.47 | 49.44 | 49.45 | 568,933 | -0.01(-0.02%) |
May 24, 2024 | 49.45 | 49.46 | 49.44 | 49.45 | 802,105 | +0.01(+0.02%) |
May 23, 2024 | 49.48 | 49.48 | 49.43 | 49.45 | 3,667,964 | -0.01(-0.01%) |
May 22, 2024 | 49.46 | 49.46 | 49.44 | 49.45 | 540,349 | -0.01(-0.02%) |
May 21, 2024 | 49.45 | 49.47 | 49.45 | 49.46 | 699,558 | +0.02(+0.03%) |
May 20, 2024 | 49.44 | 49.46 | 49.44 | 49.45 | 791,758 | +0.02(+0.03%) |
May 17, 2024 | 49.41 | 49.46 | 49.41 | 49.43 | 1,045,616 | +0.00(+0.00%) |
May 16, 2024 | 49.44 | 49.46 | 49.42 | 49.43 | 1,021,200 | -0.03(-0.06%) |
May 15, 2024 | 49.44 | 49.46 | 49.44 | 49.46 | 792,287 | +0.06(+0.13%) |
May 14, 2024 | 49.40 | 49.41 | 49.39 | 49.40 | 603,192 | +0.01(+0.02%) |
May 13, 2024 | 49.40 | 49.40 | 49.38 | 49.38 | 1,096,108 | +0.02(+0.03%) |
May 10, 2024 | 49.38 | 49.38 | 49.36 | 49.37 | 358,932 | -0.01(-0.02%) |
May 09, 2024 | 49.38 | 49.40 | 49.38 | 49.38 | 651,960 | +0.03(+0.05%) |
May 08, 2024 | 49.35 | 49.37 | 49.35 | 49.35 | 499,169 | -0.02(-0.03%) |
May 07, 2024 | 49.38 | 49.38 | 49.36 | 49.37 | 510,331 | +0.02(+0.03%) |
May 06, 2024 | 49.37 | 49.38 | 49.35 | 49.35 | 631,897 | -0.01(-0.02%) |
May 03, 2024 | 49.36 | 49.38 | 49.33 | 49.37 | 452,326 | +0.05(+0.09%) |
May 02, 2024 | 49.30 | 49.33 | 49.29 | 49.32 | 750,712 | +0.05(+0.10%) |
May 01, 2024 | 49.24 | 49.29 | 49.24 | 49.27 | 458,733 | -0.17(-0.34%) |
Apr 30, 2024 | 49.46 | 49.46 | 49.44 | 49.44 | 387,274 | -0.02(-0.03%) |
Apr 29, 2024 | 49.44 | 49.48 | 49.44 | 49.45 | 637,204 | +0.02(+0.04%) |
Apr 26, 2024 | 49.45 | 49.45 | 49.43 | 49.44 | 822,305 | +0.01(+0.01%) |
Apr 25, 2024 | 49.44 | 49.44 | 49.41 | 49.43 | 1,046,832 | -0.01(-0.02%) |
Apr 24, 2024 | 49.43 | 49.44 | 49.41 | 49.44 | 916,641 | +0.00(+0.01%) |
Apr 23, 2024 | 49.40 | 49.45 | 49.40 | 49.44 | 1,121,950 | +0.04(+0.07%) |
Apr 22, 2024 | 49.40 | 49.40 | 49.39 | 49.40 | 991,583 | +0.02(+0.03%) |
Apr 19, 2024 | 49.39 | 49.39 | 49.38 | 49.38 | 411,392 | +0.02(+0.04%) |
Apr 18, 2024 | 49.40 | 49.40 | 49.36 | 49.37 | 375,953 | -0.02(-0.03%) |
Apr 17, 2024 | 49.35 | 49.39 | 49.35 | 49.38 | 462,641 | +0.05(+0.09%) |
Apr 16, 2024 | 49.34 | 49.35 | 49.32 | 49.34 | 495,783 | -0.01(-0.02%) |
Apr 15, 2024 | 49.34 | 49.36 | 49.33 | 49.34 | 848,276 | -0.04(-0.07%) |
Apr 12, 2024 | 49.37 | 49.38 | 49.37 | 49.38 | 589,487 | +0.02(+0.04%) |
Apr 11, 2024 | 49.35 | 49.36 | 49.34 | 49.36 | 761,159 | +0.06(+0.12%) |
Apr 10, 2024 | 49.32 | 49.33 | 49.28 | 49.30 | 676,761 | -0.09(-0.18%) |
Apr 09, 2024 | 49.37 | 49.41 | 49.37 | 49.39 | 524,665 | +0.04(+0.07%) |
Apr 08, 2024 | 49.36 | 49.37 | 49.35 | 49.35 | 473,539 | +0.00(+0.00%) |
Apr 05, 2024 | 49.37 | 49.38 | 49.35 | 49.35 | 624,343 | -0.05(-0.09%) |
Apr 04, 2024 | 49.39 | 49.40 | 49.37 | 49.40 | 482,754 | +0.05(+0.10%) |
Apr 03, 2024 | 49.33 | 49.36 | 49.33 | 49.35 | 643,560 | +0.02(+0.03%) |
Apr 02, 2024 | 49.30 | 49.34 | 49.30 | 49.34 | 1,424,014 | +0.04(+0.07%) |
Apr 01, 2024 | 49.34 | 49.34 | 49.29 | 49.30 | 1,335,161 | -0.25(-0.50%) |
Mar 28, 2024 | 49.55 | 49.57 | 49.54 | 49.55 | 771,011 | -0.03(-0.06%) |
Mar 27, 2024 | 49.56 | 49.58 | 49.55 | 49.58 | 578,560 | +0.03(+0.07%) |
Mar 26, 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 513,487 | +0.02(+0.04%) |
Mar 25, 2024 | 49.53 | 49.55 | 49.52 | 49.52 | 512,730 | -0.02(-0.03%) |
Mar 22, 2024 | 49.52 | 49.55 | 49.52 | 49.54 | 491,581 | +0.02(+0.03%) |
Mar 21, 2024 | 49.52 | 49.54 | 49.52 | 49.52 | 430,670 | +0.01(+0.02%) |
Mar 20, 2024 | 49.49 | 49.52 | 49.48 | 49.52 | 525,527 | +0.03(+0.06%) |
Mar 19, 2024 | 49.46 | 49.49 | 49.46 | 49.48 | 452,376 | +0.03(+0.06%) |
Mar 18, 2024 | 49.46 | 49.46 | 49.45 | 49.45 | 514,832 | +0.02(+0.05%) |
Mar 15, 2024 | 49.45 | 49.45 | 49.43 | 49.43 | 431,914 | +0.01(+0.01%) |
Mar 14, 2024 | 49.43 | 49.44 | 49.42 | 49.42 | 487,951 | -0.01(-0.01%) |
Mar 13, 2024 | 49.43 | 49.44 | 49.42 | 49.43 | 539,102 | +0.02(+0.03%) |
Mar 12, 2024 | 49.43 | 49.44 | 49.41 | 49.41 | 593,157 | -0.02(-0.05%) |
Mar 11, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 691,491 | -0.01(-0.02%) |
Mar 08, 2024 | 49.47 | 49.47 | 49.45 | 49.45 | 760,725 | +0.02(+0.03%) |
Mar 07, 2024 | 49.42 | 49.44 | 49.41 | 49.44 | 764,774 | +0.04(+0.08%) |
Mar 06, 2024 | 49.41 | 49.41 | 49.39 | 49.40 | 8,583,429 | +0.00(+0.00%) |
Mar 05, 2024 | 49.40 | 49.40 | 49.38 | 49.40 | 886,365 | +0.03(+0.05%) |
Mar 04, 2024 | 49.35 | 49.37 | 49.35 | 49.37 | 1,297,221 | +0.00(+0.00%) |
Mar 01, 2024 | 49.35 | 49.39 | 49.34 | 49.37 | 707,426 | -0.16(-0.33%) |
Feb 29, 2024 | 49.53 | 49.56 | 49.53 | 49.53 | 610,327 | +0.00(+0.01%) |
Feb 28, 2024 | 49.53 | 49.54 | 49.52 | 49.53 | 1,191,393 | +0.02(+0.05%) |
Feb 27, 2024 | 49.51 | 49.52 | 49.49 | 49.51 | 513,506 | +0.03(+0.05%) |
Feb 26, 2024 | 49.51 | 49.51 | 49.47 | 49.48 | 577,739 | -0.02(-0.04%) |
Feb 23, 2024 | 49.49 | 49.51 | 49.49 | 49.50 | 752,811 | +0.01(+0.01%) |
Feb 22, 2024 | 49.48 | 49.51 | 49.48 | 49.49 | 524,785 | +0.02(+0.03%) |
Feb 21, 2024 | 49.52 | 49.52 | 49.48 | 49.48 | 712,892 | -0.02(-0.04%) |
Feb 20, 2024 | 49.45 | 49.51 | 49.45 | 49.50 | 617,627 | +0.05(+0.10%) |
Feb 16, 2024 | 49.45 | 49.46 | 49.44 | 49.45 | 703,025 | -0.02(-0.05%) |
Feb 15, 2024 | 49.50 | 49.50 | 49.47 | 49.48 | 1,255,396 | +0.02(+0.03%) |
Feb 14, 2024 | 49.42 | 49.46 | 49.42 | 49.46 | 837,318 | +0.05(+0.11%) |
Feb 13, 2024 | 49.43 | 49.43 | 49.40 | 49.41 | 713,104 | -0.08(-0.16%) |
Feb 12, 2024 | 49.46 | 49.49 | 49.46 | 49.48 | 567,534 | +0.03(+0.07%) |
Feb 09, 2024 | 49.46 | 49.46 | 49.44 | 49.45 | 664,496 | +0.00(+0.00%) |
Feb 08, 2024 | 49.45 | 49.47 | 49.45 | 49.45 | 548,504 | +0.02(+0.04%) |
Feb 07, 2024 | 49.45 | 49.47 | 49.43 | 49.43 | 702,873 | -0.02(-0.05%) |
Feb 06, 2024 | 49.44 | 49.46 | 49.42 | 49.45 | 739,109 | +0.06(+0.13%) |
Feb 05, 2024 | 49.41 | 49.41 | 49.39 | 49.39 | 667,144 | -0.03(-0.06%) |
Feb 02, 2024 | 49.43 | 49.43 | 49.40 | 49.42 | 964,044 | -0.06(-0.13%) |
Feb 01, 2024 | 49.47 | 49.50 | 49.46 | 49.48 | 700,333 | -0.19(-0.38%) |
Jan 31, 2024 | 49.66 | 49.71 | 49.65 | 49.67 | 691,875 | +0.04(+0.09%) |
Jan 30, 2024 | 49.63 | 49.65 | 49.60 | 49.63 | 1,021,023 | +0.00(+0.00%) |
Jan 29, 2024 | 49.61 | 49.64 | 49.61 | 49.63 | 482,331 | +0.03(+0.06%) |
Jan 26, 2024 | 49.60 | 49.62 | 49.60 | 49.60 | 710,313 | -0.02(-0.04%) |
Jan 25, 2024 | 49.59 | 49.63 | 49.59 | 49.62 | 587,713 | +0.06(+0.12%) |
Jan 24, 2024 | 49.60 | 49.60 | 49.56 | 49.56 | 672,280 | +0.00(+0.00%) |
Jan 23, 2024 | 49.55 | 49.57 | 49.53 | 49.56 | 1,151,948 | +0.02(+0.04%) |
Jan 22, 2024 | 49.57 | 49.57 | 49.53 | 49.54 | 1,046,084 | +0.01(+0.01%) |
Jan 19, 2024 | 49.53 | 49.54 | 49.52 | 49.53 | 775,449 | -0.02(-0.04%) |
Jan 18, 2024 | 49.56 | 49.56 | 49.55 | 49.55 | 526,944 | +0.05(+0.10%) |
Jan 17, 2024 | 49.52 | 49.52 | 49.49 | 49.51 | 661,415 | -0.03(-0.07%) |
Jan 16, 2024 | 49.57 | 49.57 | 49.53 | 49.54 | 683,110 | -0.03(-0.06%) |
Jan 12, 2024 | 49.55 | 49.58 | 49.55 | 49.57 | 763,393 | +0.04(+0.07%) |
Jan 11, 2024 | 49.47 | 49.54 | 49.47 | 49.53 | 680,348 | +0.07(+0.15%) |
Jan 10, 2024 | 49.46 | 49.48 | 49.46 | 49.46 | 608,236 | +0.02(+0.03%) |
Jan 09, 2024 | 49.44 | 49.45 | 49.43 | 49.45 | 787,330 | +0.00(+0.00%) |
Jan 08, 2024 | 49.41 | 49.47 | 49.41 | 49.45 | 819,882 | +0.04(+0.08%) |
Jan 05, 2024 | 49.38 | 49.44 | 49.38 | 49.41 | 1,119,040 | -0.00(-0.01%) |
Jan 04, 2024 | 49.40 | 49.41 | 49.40 | 49.41 | 589,050 | +0.01(+0.02%) |
Jan 03, 2024 | 49.38 | 49.40 | 49.38 | 49.40 | 734,008 | +0.00(+0.00%) |
Jan 02, 2024 | 49.40 | 49.42 | 49.39 | 49.40 | 1,007,631 | -0.04(-0.08%) |
Dec 29, 2023 | 49.39 | 49.44 | 49.39 | 49.44 | 882,693 | +0.04(+0.09%) |
Dec 28, 2023 | 49.41 | 49.42 | 49.39 | 49.40 | 854,510 | -0.01(-0.02%) |
Dec 27, 2023 | 49.37 | 49.41 | 49.37 | 49.41 | 851,047 | +0.05(+0.11%) |
Dec 26, 2023 | 49.36 | 49.37 | 49.33 | 49.35 | 670,283 | -0.00(-0.01%) |
Dec 22, 2023 | 49.36 | 49.36 | 49.34 | 49.35 | 718,769 | -0.19(-0.38%) |
Dec 21, 2023 | 49.54 | 49.56 | 49.54 | 49.55 | 868,801 | +0.04(+0.07%) |
Dec 20, 2023 | 49.48 | 49.52 | 49.48 | 49.51 | 842,775 | +0.03(+0.06%) |
Dec 19, 2023 | 49.47 | 49.50 | 49.47 | 49.48 | 886,379 | +0.02(+0.05%) |
Dec 18, 2023 | 49.47 | 49.49 | 49.45 | 49.45 | 1,368,335 | -0.01(-0.01%) |
Dec 15, 2023 | 49.47 | 49.48 | 49.45 | 49.46 | 1,322,253 | -0.03(-0.07%) |
Dec 14, 2023 | 49.48 | 49.52 | 49.48 | 49.49 | 1,340,430 | +0.04(+0.09%) |
Dec 13, 2023 | 49.32 | 49.46 | 49.32 | 49.45 | 971,193 | +0.14(+0.28%) |
Dec 12, 2023 | 49.29 | 49.32 | 49.28 | 49.31 | 620,791 | +0.04(+0.08%) |
Dec 11, 2023 | 49.26 | 49.28 | 49.26 | 49.27 | 702,044 | +0.02(+0.03%) |
Dec 08, 2023 | 49.29 | 49.30 | 49.26 | 49.26 | 803,391 | -0.05(-0.11%) |
Dec 07, 2023 | 49.31 | 49.33 | 49.29 | 49.31 | 777,295 | +0.03(+0.07%) |
Dec 06, 2023 | 49.31 | 49.31 | 49.27 | 49.28 | 1,052,823 | -0.01(-0.02%) |
Dec 05, 2023 | 49.27 | 49.31 | 49.27 | 49.29 | 7,715,027 | +0.02(+0.04%) |
Dec 04, 2023 | 49.26 | 49.29 | 49.25 | 49.27 | 1,153,294 | -0.01(-0.02%) |
Dec 01, 2023 | 49.21 | 49.29 | 49.21 | 49.28 | 635,195 | -0.12(-0.23%) |
Nov 30, 2023 | 49.41 | 49.41 | 49.39 | 49.40 | 769,678 | -0.02(-0.05%) |
Nov 29, 2023 | 49.41 | 49.44 | 49.41 | 49.42 | 761,855 | +0.04(+0.08%) |
Nov 28, 2023 | 49.32 | 49.38 | 49.32 | 49.38 | 582,486 | +0.05(+0.10%) |
Nov 27, 2023 | 49.30 | 49.34 | 49.30 | 49.33 | 951,385 | +0.03(+0.06%) |
Nov 24, 2023 | 49.28 | 49.30 | 49.28 | 49.30 | 377,319 | +0.02(+0.04%) |
Nov 22, 2023 | 49.29 | 49.30 | 49.27 | 49.28 | 854,505 | +0.00(+0.00%) |
Nov 21, 2023 | 49.25 | 49.28 | 49.25 | 49.28 | 1,347,283 | +0.05(+0.10%) |
Nov 20, 2023 | 49.23 | 49.25 | 49.23 | 49.23 | 976,182 | +0.00(+0.00%) |
Nov 17, 2023 | 49.24 | 49.24 | 49.22 | 49.23 | 948,345 | -0.01(-0.02%) |
Nov 16, 2023 | 49.24 | 49.25 | 49.23 | 49.24 | 905,992 | +0.06(+0.12%) |
Nov 15, 2023 | 49.18 | 49.19 | 49.18 | 49.18 | 909,995 | -0.04(-0.08%) |
Nov 14, 2023 | 49.19 | 49.25 | 49.19 | 49.22 | 919,308 | +0.09(+0.18%) |
Nov 13, 2023 | 49.11 | 49.14 | 49.10 | 49.13 | 1,121,324 | +0.04(+0.08%) |
Nov 10, 2023 | 49.11 | 49.12 | 49.09 | 49.09 | 991,156 | +0.02(+0.04%) |
Nov 09, 2023 | 49.11 | 49.12 | 49.07 | 49.07 | 1,439,300 | -0.02(-0.04%) |
Nov 08, 2023 | 49.09 | 49.11 | 49.09 | 49.09 | 1,089,111 | +0.01(+0.01%) |
Nov 07, 2023 | 49.10 | 49.11 | 49.09 | 49.09 | 1,408,229 | +0.01(+0.02%) |
Nov 06, 2023 | 49.10 | 49.12 | 49.07 | 49.08 | 1,360,019 | -0.04(-0.09%) |
Nov 03, 2023 | 49.08 | 49.13 | 49.08 | 49.12 | 978,228 | +0.06(+0.13%) |
Nov 02, 2023 | 49.03 | 49.07 | 49.03 | 49.05 | 1,813,504 | +0.03(+0.07%) |
Nov 01, 2023 | 49.02 | 49.04 | 49.01 | 49.02 | 1,438,451 | -0.18(-0.37%) |
Oct 31, 2023 | 49.21 | 49.22 | 49.19 | 49.20 | 889,678 | -0.01(-0.02%) |
Oct 30, 2023 | 49.21 | 49.21 | 49.18 | 49.21 | 1,459,303 | +0.01(+0.02%) |
Oct 27, 2023 | 49.17 | 49.22 | 49.17 | 49.20 | 2,057,919 | +0.02(+0.04%) |
Oct 26, 2023 | 49.16 | 49.20 | 49.16 | 49.18 | 1,165,227 | +0.04(+0.08%) |
Oct 25, 2023 | 49.15 | 49.17 | 49.14 | 49.14 | 1,093,601 | -0.03(-0.06%) |
Oct 24, 2023 | 49.16 | 49.18 | 49.14 | 49.17 | 867,050 | +0.00(+0.00%) |
Oct 23, 2023 | 49.12 | 49.17 | 49.12 | 49.17 | 855,935 | +0.03(+0.06%) |
Oct 20, 2023 | 49.11 | 49.15 | 49.10 | 49.14 | 777,836 | +0.04(+0.08%) |
Oct 19, 2023 | 49.08 | 49.10 | 49.06 | 49.10 | 1,201,049 | +0.06(+0.12%) |
Oct 18, 2023 | 49.04 | 49.07 | 49.04 | 49.04 | 1,049,677 | -0.02(-0.04%) |
Oct 17, 2023 | 49.09 | 49.09 | 49.05 | 49.06 | 1,038,701 | -0.03(-0.06%) |
Oct 16, 2023 | 49.08 | 49.09 | 49.08 | 49.09 | 918,805 | +0.01(+0.02%) |
Oct 13, 2023 | 49.10 | 49.11 | 49.08 | 49.08 | 919,224 | -0.01(-0.02%) |
Oct 12, 2023 | 49.09 | 49.09 | 49.07 | 49.09 | 627,034 | +0.00(+0.00%) |
Oct 11, 2023 | 49.10 | 49.11 | 49.09 | 49.09 | 1,279,299 | -0.02(-0.04%) |
Oct 10, 2023 | 49.11 | 49.12 | 49.09 | 49.11 | 709,296 | +0.00(+0.00%) |
Oct 09, 2023 | 49.08 | 49.12 | 49.07 | 49.11 | 715,927 | +0.05(+0.11%) |
Oct 06, 2023 | 49.03 | 49.06 | 49.01 | 49.05 | 2,849,998 | +0.01(+0.01%) |
Oct 05, 2023 | 49.04 | 49.06 | 49.04 | 49.05 | 891,540 | +0.02(+0.04%) |
Oct 04, 2023 | 48.99 | 49.03 | 48.98 | 49.03 | 1,075,870 | +0.08(+0.16%) |
Oct 03, 2023 | 49.00 | 49.00 | 48.95 | 48.95 | 1,097,780 | -0.01(-0.02%) |
Oct 02, 2023 | 48.99 | 49.01 | 48.96 | 48.96 | 1,234,267 | -0.23(-0.47%) |
Sep 29, 2023 | 49.19 | 49.21 | 49.18 | 49.19 | 743,299 | +0.01(+0.02%) |
Sep 28, 2023 | 49.15 | 49.19 | 49.14 | 49.18 | 531,901 | +0.07(+0.14%) |
Sep 27, 2023 | 49.15 | 49.17 | 49.11 | 49.11 | 1,243,030 | -0.04(-0.08%) |
Sep 26, 2023 | 49.14 | 49.15 | 49.14 | 49.15 | 1,073,419 | +0.02(+0.04%) |
Sep 25, 2023 | 49.15 | 49.16 | 49.13 | 49.13 | 716,491 | -0.02(-0.04%) |
Sep 22, 2023 | 49.13 | 49.17 | 49.13 | 49.15 | 1,442,036 | +0.04(+0.08%) |
Sep 21, 2023 | 49.08 | 49.13 | 49.07 | 49.11 | 1,166,511 | +0.02(+0.04%) |
Sep 20, 2023 | 49.14 | 49.17 | 49.09 | 49.09 | 1,328,168 | -0.03(-0.06%) |
Sep 19, 2023 | 49.14 | 49.15 | 49.11 | 49.12 | 471,089 | -0.02(-0.04%) |
Sep 18, 2023 | 49.14 | 49.16 | 49.12 | 49.14 | 781,887 | +0.00(+0.00%) |
Sep 15, 2023 | 49.12 | 49.14 | 49.11 | 49.14 | 633,181 | +0.04(+0.08%) |
Sep 14, 2023 | 49.11 | 49.13 | 49.10 | 49.10 | 1,135,222 | -0.02(-0.04%) |
Sep 13, 2023 | 49.10 | 49.13 | 49.09 | 49.12 | 745,962 | +0.02(+0.04%) |
Sep 12, 2023 | 49.09 | 49.11 | 49.09 | 49.10 | 872,070 | +0.02(+0.04%) |
Sep 11, 2023 | 49.08 | 49.11 | 49.08 | 49.08 | 566,488 | -0.01(-0.02%) |
Sep 08, 2023 | 49.10 | 49.10 | 49.08 | 49.09 | 474,157 | +0.02(+0.04%) |
Sep 07, 2023 | 49.08 | 49.09 | 49.06 | 49.07 | 2,429,682 | +0.02(+0.04%) |
Sep 06, 2023 | 49.07 | 49.07 | 49.04 | 49.05 | 536,063 | +0.00(+0.00%) |
Sep 05, 2023 | 49.07 | 49.08 | 48.08 | 49.05 | 610,487 | -0.03(-0.06%) |
Sep 01, 2023 | 49.10 | 49.12 | 49.07 | 49.08 | 834,590 | -0.18(-0.37%) |
Aug 31, 2023 | 49.24 | 49.28 | 49.24 | 49.26 | 713,291 | +0.02(+0.04%) |
Aug 30, 2023 | 49.24 | 49.25 | 49.23 | 49.24 | 733,897 | +0.00(+0.00%) |
Aug 29, 2023 | 49.16 | 49.24 | 49.16 | 49.24 | 723,682 | +0.06(+0.12%) |
Aug 28, 2023 | 49.17 | 49.18 | 49.15 | 49.18 | 620,546 | +0.02(+0.04%) |
Aug 25, 2023 | 49.15 | 49.16 | 49.13 | 49.16 | 611,709 | -0.01(-0.02%) |
Aug 24, 2023 | 49.15 | 49.18 | 49.15 | 49.17 | 792,689 | +0.01(+0.02%) |
Aug 23, 2023 | 49.14 | 49.18 | 49.13 | 49.16 | 936,385 | +0.06(+0.12%) |
Aug 22, 2023 | 49.12 | 49.13 | 49.10 | 49.10 | 1,098,708 | -0.03(-0.06%) |
Aug 21, 2023 | 49.13 | 49.14 | 49.11 | 49.13 | 735,062 | +0.01(+0.01%) |
Aug 18, 2023 | 49.12 | 49.14 | 49.11 | 49.12 | 1,051,992 | +0.02(+0.05%) |
Aug 17, 2023 | 49.11 | 49.11 | 49.08 | 49.10 | 893,299 | +0.01(+0.02%) |
Aug 16, 2023 | 49.11 | 49.12 | 49.08 | 49.09 | 692,620 | -0.01(-0.02%) |
Aug 15, 2023 | 49.10 | 49.12 | 49.08 | 49.10 | 1,633,245 | +0.02(+0.04%) |
Aug 14, 2023 | 49.10 | 49.11 | 49.08 | 49.08 | 1,057,051 | -0.02(-0.04%) |
Aug 11, 2023 | 49.13 | 49.13 | 49.09 | 49.10 | 1,035,786 | -0.03(-0.06%) |
Aug 10, 2023 | 49.16 | 49.17 | 49.12 | 49.13 | 727,297 | +0.00(+0.00%) |
Aug 09, 2023 | 49.16 | 49.16 | 49.12 | 49.13 | 975,525 | -0.01(-0.02%) |
Aug 08, 2023 | 49.13 | 49.15 | 49.12 | 49.14 | 753,386 | +0.01(+0.01%) |
Aug 07, 2023 | 49.13 | 49.14 | 49.12 | 49.13 | 498,636 | -0.02(-0.03%) |
Aug 04, 2023 | 49.12 | 49.15 | 49.10 | 49.15 | 704,975 | +0.07(+0.14%) |
Aug 03, 2023 | 49.07 | 49.08 | 49.06 | 49.08 | 718,016 | +0.01(+0.02%) |
Aug 02, 2023 | 49.06 | 49.07 | 49.04 | 49.07 | 4,528,284 | +0.00(+0.00%) |
Aug 01, 2023 | 49.09 | 49.09 | 49.05 | 49.07 | 716,189 | -0.16(-0.34%) |
Jul 31, 2023 | 49.23 | 49.25 | 49.23 | 49.23 | 375,773 | +0.01(+0.01%) |
Jul 28, 2023 | 49.21 | 49.23 | 49.20 | 49.23 | 454,157 | +0.05(+0.10%) |
Jul 27, 2023 | 49.20 | 49.21 | 49.18 | 49.18 | 540,537 | -0.04(-0.08%) |
Jul 26, 2023 | 49.17 | 49.22 | 49.16 | 49.22 | 787,638 | +0.05(+0.10%) |
Jul 25, 2023 | 49.17 | 49.17 | 49.15 | 49.17 | 483,643 | +0.00(+0.00%) |
Jul 24, 2023 | 49.17 | 49.17 | 49.16 | 49.17 | 526,470 | +0.01(+0.02%) |
Jul 21, 2023 | 49.14 | 49.16 | 49.14 | 49.16 | 370,757 | +0.02(+0.04%) |
Jul 20, 2023 | 49.14 | 49.14 | 49.13 | 49.14 | 263,664 | -0.01(-0.02%) |
Jul 19, 2023 | 49.16 | 49.17 | 49.13 | 49.15 | 647,800 | -0.01(-0.02%) |
Jul 18, 2023 | 49.14 | 49.18 | 49.14 | 49.16 | 595,494 | +0.03(+0.06%) |
Jul 17, 2023 | 49.12 | 49.13 | 49.11 | 49.13 | 452,786 | +0.03(+0.06%) |
Jul 14, 2023 | 49.15 | 49.16 | 49.10 | 49.10 | 768,592 | -0.07(-0.14%) |
Jul 13, 2023 | 49.15 | 49.19 | 49.15 | 49.17 | 3,708,107 | +0.04(+0.08%) |
Jul 12, 2023 | 49.09 | 49.15 | 49.09 | 49.13 | 844,814 | +0.07(+0.14%) |
Jul 11, 2023 | 49.04 | 49.07 | 49.04 | 49.06 | 450,118 | +0.01(+0.02%) |
Jul 10, 2023 | 49.03 | 49.06 | 49.02 | 49.05 | 384,282 | +0.02(+0.04%) |
Jul 07, 2023 | 49.02 | 49.05 | 49.01 | 49.03 | 3,333,680 | +0.05(+0.10%) |
Jul 06, 2023 | 48.96 | 48.99 | 48.94 | 48.98 | 1,175,900 | -0.01(-0.02%) |
Jul 05, 2023 | 49.00 | 49.00 | 48.98 | 48.99 | 436,310 | +0.02(+0.04%) |