Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.04 | 51.06 | 51.04 | 51.06 | 710,847 | +0.03(+0.05%) |
Feb 28, 2024 | 51.04 | 51.04 | 51.01 | 51.03 | 629,668 | +0.01(+0.03%) |
Feb 27, 2024 | 51.03 | 51.05 | 51.01 | 51.02 | 881,481 | +0.02(+0.04%) |
Feb 26, 2024 | 51.00 | 51.03 | 50.98 | 51.00 | 976,623 | +0.02(+0.04%) |
Feb 23, 2024 | 50.99 | 51.00 | 50.98 | 50.98 | 817,720 | +0.00(+0.00%) |
Feb 22, 2024 | 50.94 | 50.98 | 50.94 | 50.98 | 1,039,137 | +0.07(+0.14%) |
Feb 21, 2024 | 50.91 | 50.94 | 50.89 | 50.91 | 1,128,240 | +0.00(+0.00%) |
Feb 20, 2024 | 50.91 | 50.92 | 50.90 | 50.91 | 730,628 | +0.02(+0.04%) |
Feb 16, 2024 | 50.92 | 50.92 | 50.89 | 50.89 | 738,693 | -0.04(-0.08%) |
Feb 15, 2024 | 50.88 | 50.93 | 50.88 | 50.93 | 774,785 | +0.06(+0.12%) |
Feb 14, 2024 | 50.86 | 50.87 | 50.85 | 50.87 | 584,395 | +0.03(+0.06%) |
Feb 13, 2024 | 50.82 | 50.85 | 50.82 | 50.84 | 1,274,058 | +0.02(+0.04%) |
Feb 12, 2024 | 50.83 | 50.85 | 50.81 | 50.82 | 526,993 | +0.01(+0.02%) |
Feb 09, 2024 | 50.79 | 50.82 | 50.79 | 50.81 | 778,772 | +0.02(+0.04%) |
Feb 08, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 909,492 | +0.00(+0.00%) |
Feb 07, 2024 | 50.80 | 50.81 | 50.76 | 50.79 | 995,861 | +0.01(+0.02%) |
Feb 06, 2024 | 50.75 | 50.78 | 50.75 | 50.78 | 1,156,427 | +0.02(+0.04%) |
Feb 05, 2024 | 50.76 | 50.77 | 50.74 | 50.76 | 1,311,742 | +0.02(+0.04%) |
Feb 02, 2024 | 50.74 | 50.74 | 50.72 | 50.74 | 1,614,823 | +0.02(+0.04%) |
Feb 01, 2024 | 50.71 | 50.72 | 50.69 | 50.72 | 1,684,000 | -0.22(-0.43%) |
Jan 31, 2024 | 50.96 | 51.06 | 50.91 | 50.94 | 1,105,672 | +0.00(+0.00%) |
Jan 30, 2024 | 50.96 | 50.96 | 50.94 | 50.94 | 847,264 | -0.01(-0.01%) |
Jan 29, 2024 | 50.97 | 50.97 | 50.94 | 50.95 | 832,023 | -0.01(-0.01%) |
Jan 26, 2024 | 50.93 | 50.96 | 50.93 | 50.95 | 854,085 | +0.02(+0.04%) |
Jan 25, 2024 | 50.92 | 50.95 | 50.89 | 50.93 | 1,439,839 | +0.03(+0.06%) |
Jan 24, 2024 | 50.85 | 50.91 | 50.85 | 50.90 | 1,042,795 | +0.05(+0.10%) |
Jan 23, 2024 | 50.88 | 50.89 | 50.86 | 50.85 | 787,143 | -0.01(-0.02%) |
Jan 22, 2024 | 50.87 | 50.88 | 50.85 | 50.86 | 1,136,770 | +0.02(+0.03%) |
Jan 19, 2024 | 50.85 | 50.86 | 50.84 | 50.84 | 1,244,216 | +0.02(+0.03%) |
Jan 18, 2024 | 50.84 | 50.85 | 50.83 | 50.83 | 887,605 | +0.02(+0.04%) |
Jan 17, 2024 | 50.80 | 50.82 | 50.80 | 50.81 | 1,312,448 | +0.02(+0.04%) |
Jan 16, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 1,217,841 | +0.00(+0.00%) |
Jan 12, 2024 | 50.78 | 50.79 | 50.76 | 50.79 | 1,230,411 | +0.01(+0.02%) |
Jan 11, 2024 | 50.77 | 50.78 | 50.76 | 50.78 | 638,114 | +0.05(+0.10%) |
Jan 10, 2024 | 50.74 | 50.78 | 50.72 | 50.73 | 851,187 | -0.01(-0.02%) |
Jan 09, 2024 | 50.71 | 50.74 | 50.71 | 50.74 | 1,401,367 | +0.04(+0.08%) |
Jan 08, 2024 | 50.70 | 50.73 | 50.69 | 50.70 | 852,035 | +0.01(+0.02%) |
Jan 05, 2024 | 50.69 | 50.71 | 50.69 | 50.69 | 604,992 | +0.01(+0.02%) |
Jan 04, 2024 | 50.68 | 50.70 | 50.61 | 50.68 | 1,862,562 | +0.04(+0.08%) |
Jan 03, 2024 | 50.66 | 50.67 | 50.64 | 50.64 | 679,552 | +0.00(+0.00%) |
Jan 02, 2024 | 50.61 | 50.65 | 50.59 | 50.64 | 1,733,937 | +0.02(+0.04%) |
Dec 29, 2023 | 50.61 | 50.64 | 50.61 | 50.62 | 944,464 | +0.03(+0.06%) |
Dec 28, 2023 | 50.60 | 50.63 | 50.58 | 50.59 | 1,393,003 | +0.02(+0.04%) |
Dec 27, 2023 | 50.58 | 50.61 | 50.57 | 50.57 | 870,198 | -0.02(-0.04%) |
Dec 26, 2023 | 50.57 | 50.59 | 50.57 | 50.59 | 646,666 | +0.03(+0.06%) |
Dec 22, 2023 | 50.55 | 50.60 | 50.54 | 50.56 | 727,249 | +0.01(+0.02%) |
Dec 21, 2023 | 50.51 | 50.56 | 50.51 | 50.55 | 1,494,302 | +0.07(+0.14%) |
Dec 20, 2023 | 50.52 | 50.52 | 50.48 | 50.48 | 2,766,688 | -0.02(-0.04%) |
Dec 19, 2023 | 50.51 | 50.53 | 50.49 | 50.50 | 1,626,305 | +0.01(+0.02%) |
Dec 18, 2023 | 50.52 | 50.53 | 50.48 | 50.49 | 1,361,334 | -0.03(-0.06%) |
Dec 15, 2023 | 50.52 | 50.54 | 50.49 | 50.52 | 1,565,777 | +0.00(+0.00%) |
Dec 14, 2023 | 50.52 | 50.52 | 50.49 | 50.52 | 2,180,638 | -0.23(-0.45%) |
Dec 13, 2023 | 50.71 | 50.75 | 50.70 | 50.75 | 1,759,776 | +0.05(+0.10%) |
Dec 12, 2023 | 50.70 | 50.72 | 50.69 | 50.70 | 2,390,260 | +0.02(+0.04%) |
Dec 11, 2023 | 50.68 | 50.70 | 50.67 | 50.68 | 1,006,997 | -0.01(-0.01%) |
Dec 08, 2023 | 50.68 | 50.70 | 50.67 | 50.69 | 641,209 | +0.02(+0.03%) |
Dec 07, 2023 | 50.68 | 50.69 | 50.65 | 50.67 | 864,438 | +0.03(+0.06%) |
Dec 06, 2023 | 50.66 | 50.67 | 50.64 | 50.64 | 953,945 | +0.00(+0.00%) |
Dec 05, 2023 | 50.64 | 50.65 | 50.63 | 50.64 | 954,533 | +0.02(+0.04%) |
Dec 04, 2023 | 50.63 | 50.64 | 50.62 | 50.62 | 973,935 | -0.02(-0.04%) |
Dec 01, 2023 | 50.60 | 50.65 | 50.60 | 50.64 | 1,443,570 | -0.22(-0.43%) |
Nov 30, 2023 | 50.85 | 50.87 | 50.84 | 50.86 | 1,272,923 | +0.02(+0.04%) |
Nov 29, 2023 | 50.83 | 50.85 | 50.81 | 50.84 | 965,856 | +0.03(+0.06%) |
Nov 28, 2023 | 50.84 | 50.86 | 50.80 | 50.81 | 1,543,699 | +0.01(+0.02%) |
Nov 27, 2023 | 50.85 | 50.85 | 50.80 | 50.80 | 722,844 | +0.01(+0.02%) |
Nov 24, 2023 | 50.82 | 50.84 | 50.79 | 50.79 | 392,418 | +0.00(+0.00%) |
Nov 22, 2023 | 50.79 | 50.80 | 50.76 | 50.79 | 621,268 | +0.04(+0.08%) |
Nov 21, 2023 | 50.77 | 50.81 | 50.75 | 50.75 | 1,004,687 | -0.02(-0.04%) |
Nov 20, 2023 | 50.74 | 50.77 | 50.74 | 50.77 | 933,487 | +0.03(+0.06%) |
Nov 17, 2023 | 50.76 | 50.76 | 50.73 | 50.74 | 792,182 | -0.02(-0.04%) |
Nov 16, 2023 | 50.74 | 50.76 | 50.73 | 50.76 | 817,241 | +0.02(+0.04%) |
Nov 15, 2023 | 50.72 | 50.74 | 50.71 | 50.74 | 980,099 | +0.02(+0.04%) |
Nov 14, 2023 | 50.71 | 50.72 | 50.70 | 50.72 | 1,234,643 | +0.03(+0.06%) |
Nov 13, 2023 | 50.69 | 50.71 | 50.68 | 50.69 | 1,605,265 | +0.00(+0.00%) |
Nov 10, 2023 | 50.68 | 50.69 | 50.67 | 50.69 | 940,454 | +0.03(+0.06%) |
Nov 09, 2023 | 50.68 | 50.68 | 50.65 | 50.66 | 1,237,710 | +0.00(+0.00%) |
Nov 08, 2023 | 50.65 | 50.66 | 50.64 | 50.66 | 1,487,107 | +0.01(+0.02%) |
Nov 07, 2023 | 50.66 | 50.67 | 50.63 | 50.65 | 1,069,927 | +0.00(+0.00%) |
Nov 06, 2023 | 50.64 | 50.66 | 50.63 | 50.65 | 974,361 | +0.00(+0.00%) |
Nov 03, 2023 | 50.64 | 50.65 | 50.62 | 50.65 | 1,454,627 | +0.02(+0.04%) |
Nov 02, 2023 | 50.63 | 50.64 | 50.60 | 50.63 | 3,391,862 | -0.01(-0.02%) |
Nov 01, 2023 | 50.65 | 50.66 | 50.61 | 50.64 | 2,393,940 | -0.25(-0.49%) |
Oct 31, 2023 | 50.86 | 50.89 | 50.85 | 50.89 | 1,709,435 | +0.03(+0.06%) |
Oct 30, 2023 | 50.85 | 50.87 | 50.85 | 50.86 | 1,057,750 | +0.01(+0.02%) |
Oct 27, 2023 | 50.87 | 50.87 | 50.85 | 50.85 | 969,846 | -0.01(-0.02%) |
Oct 26, 2023 | 50.83 | 50.86 | 50.83 | 50.86 | 1,418,280 | +0.04(+0.08%) |
Oct 25, 2023 | 50.83 | 50.84 | 50.82 | 50.82 | 1,365,306 | -0.01(-0.02%) |
Oct 24, 2023 | 50.81 | 50.83 | 50.81 | 50.83 | 905,036 | +0.02(+0.04%) |
Oct 23, 2023 | 50.78 | 50.82 | 50.78 | 50.81 | 1,418,811 | +0.02(+0.04%) |
Oct 20, 2023 | 50.76 | 50.79 | 50.75 | 50.79 | 856,058 | +0.02(+0.04%) |
Oct 19, 2023 | 50.74 | 50.77 | 50.73 | 50.77 | 730,202 | +0.04(+0.08%) |
Oct 18, 2023 | 50.73 | 50.74 | 50.73 | 50.73 | 918,661 | +0.00(+0.00%) |
Oct 17, 2023 | 50.73 | 50.74 | 50.72 | 50.73 | 1,267,798 | +0.00(+0.00%) |
Oct 16, 2023 | 50.72 | 50.74 | 50.72 | 50.73 | 775,109 | +0.01(+0.02%) |
Oct 13, 2023 | 50.71 | 50.72 | 50.69 | 50.72 | 714,231 | +0.03(+0.06%) |
Oct 12, 2023 | 50.71 | 50.72 | 50.69 | 50.69 | 1,504,840 | -0.02(-0.04%) |
Oct 11, 2023 | 50.71 | 50.72 | 50.68 | 50.71 | 1,627,642 | -0.01(-0.02%) |
Oct 10, 2023 | 50.69 | 50.76 | 50.67 | 50.72 | 1,065,131 | +0.03(+0.06%) |
Oct 09, 2023 | 50.73 | 50.73 | 50.65 | 50.69 | 1,282,964 | -0.02(-0.04%) |
Oct 06, 2023 | 50.70 | 50.74 | 50.67 | 50.71 | 3,011,276 | +0.02(+0.03%) |
Oct 05, 2023 | 50.67 | 50.70 | 50.67 | 50.70 | 1,062,725 | +0.04(+0.07%) |
Oct 04, 2023 | 50.66 | 50.70 | 50.65 | 50.66 | 1,371,390 | -0.01(-0.02%) |
Oct 03, 2023 | 50.68 | 50.70 | 50.66 | 50.67 | 2,820,872 | +0.00(+0.00%) |
Oct 02, 2023 | 50.64 | 50.67 | 50.64 | 50.67 | 1,169,766 | -0.22(-0.43%) |
Sep 29, 2023 | 50.91 | 50.91 | 50.87 | 50.89 | 1,293,603 | +0.01(+0.02%) |
Sep 28, 2023 | 50.85 | 50.91 | 50.84 | 50.88 | 3,262,572 | +0.03(+0.06%) |
Sep 27, 2023 | 50.85 | 50.86 | 50.83 | 50.85 | 904,515 | +0.01(+0.02%) |
Sep 26, 2023 | 50.84 | 50.86 | 50.84 | 50.84 | 902,776 | +0.00(+0.00%) |
Sep 25, 2023 | 50.83 | 50.86 | 50.85 | 50.84 | 838,019 | +0.00(+0.00%) |
Sep 22, 2023 | 50.82 | 50.84 | 50.81 | 50.84 | 739,667 | +0.04(+0.08%) |
Sep 21, 2023 | 50.81 | 50.83 | 50.79 | 50.80 | 2,370,562 | -0.01(-0.02%) |
Sep 20, 2023 | 50.80 | 50.82 | 50.80 | 50.81 | 673,260 | +0.02(+0.04%) |
Sep 19, 2023 | 50.78 | 50.80 | 50.78 | 50.79 | 659,015 | +0.01(+0.02%) |
Sep 18, 2023 | 50.77 | 50.79 | 50.75 | 50.78 | 685,466 | +0.03(+0.06%) |
Sep 15, 2023 | 50.77 | 50.78 | 50.75 | 50.75 | 462,368 | -0.02(-0.04%) |
Sep 14, 2023 | 50.76 | 50.77 | 50.75 | 50.77 | 659,681 | +0.04(+0.08%) |
Sep 13, 2023 | 50.74 | 50.80 | 50.73 | 50.73 | 1,286,261 | -0.01(-0.02%) |
Sep 12, 2023 | 50.75 | 50.78 | 50.73 | 50.74 | 700,409 | -0.01(-0.02%) |
Sep 11, 2023 | 50.72 | 50.75 | 50.71 | 50.75 | 728,612 | +0.04(+0.08%) |
Sep 08, 2023 | 50.70 | 50.73 | 50.69 | 50.71 | 1,436,286 | +0.04(+0.08%) |
Sep 07, 2023 | 50.66 | 50.69 | 50.65 | 50.67 | 1,050,830 | +0.04(+0.08%) |
Sep 06, 2023 | 50.66 | 50.67 | 50.63 | 50.63 | 1,116,730 | -0.01(-0.02%) |
Sep 05, 2023 | 50.63 | 50.66 | 50.63 | 50.64 | 817,598 | +0.01(+0.02%) |
Sep 01, 2023 | 50.63 | 50.65 | 50.62 | 50.63 | 985,050 | -0.24(-0.47%) |
Aug 31, 2023 | 50.86 | 50.88 | 50.85 | 50.87 | 810,612 | +0.00(+0.00%) |
Aug 30, 2023 | 50.86 | 50.87 | 50.84 | 50.87 | 697,421 | +0.02(+0.04%) |
Aug 29, 2023 | 50.85 | 50.85 | 50.83 | 50.85 | 890,594 | +0.00(+0.00%) |
Aug 28, 2023 | 50.84 | 50.85 | 50.82 | 50.85 | 1,040,685 | +0.03(+0.06%) |
Aug 25, 2023 | 50.81 | 50.83 | 50.80 | 50.82 | 988,745 | +0.04(+0.08%) |
Aug 24, 2023 | 50.81 | 50.81 | 50.77 | 50.78 | 1,078,961 | -0.02(-0.04%) |
Aug 23, 2023 | 50.79 | 50.80 | 50.77 | 50.80 | 975,148 | +0.03(+0.06%) |
Aug 22, 2023 | 50.77 | 50.78 | 50.77 | 50.77 | 576,238 | +0.01(+0.02%) |
Aug 21, 2023 | 50.77 | 50.80 | 50.76 | 50.76 | 1,490,485 | -0.01(-0.02%) |
Aug 18, 2023 | 50.74 | 50.77 | 50.74 | 50.77 | 855,774 | +0.03(+0.06%) |
Aug 17, 2023 | 50.73 | 50.75 | 50.72 | 50.74 | 1,426,039 | +0.02(+0.04%) |
Aug 16, 2023 | 50.73 | 50.75 | 50.71 | 50.72 | 1,299,549 | +0.00(+0.00%) |
Aug 15, 2023 | 50.74 | 50.75 | 50.71 | 50.72 | 986,464 | +0.00(+0.00%) |
Aug 14, 2023 | 50.73 | 50.73 | 50.71 | 50.72 | 495,949 | +0.02(+0.04%) |
Aug 11, 2023 | 50.70 | 50.72 | 50.70 | 50.70 | 509,995 | +0.03(+0.06%) |
Aug 10, 2023 | 50.69 | 50.71 | 50.67 | 50.67 | 771,669 | -0.01(-0.02%) |
Aug 09, 2023 | 50.67 | 50.69 | 50.66 | 50.68 | 1,089,898 | +0.02(+0.04%) |
Aug 08, 2023 | 50.65 | 50.67 | 50.63 | 50.66 | 1,664,020 | +0.02(+0.04%) |
Aug 07, 2023 | 50.64 | 50.65 | 50.62 | 50.64 | 911,230 | +0.04(+0.08%) |
Aug 04, 2023 | 50.62 | 50.65 | 50.60 | 50.60 | 1,569,883 | +0.00(+0.00%) |
Aug 03, 2023 | 50.57 | 50.63 | 50.57 | 50.60 | 1,301,179 | -0.01(-0.02%) |
Aug 02, 2023 | 50.63 | 50.64 | 50.58 | 50.61 | 1,179,390 | +0.00(+0.00%) |
Aug 01, 2023 | 50.64 | 50.64 | 50.59 | 50.61 | 1,505,012 | -0.25(-0.49%) |
Jul 31, 2023 | 50.84 | 50.86 | 50.83 | 50.86 | 1,028,465 | +0.02(+0.04%) |
Jul 28, 2023 | 50.78 | 50.84 | 50.78 | 50.84 | 926,079 | +0.05(+0.10%) |
Jul 27, 2023 | 50.82 | 50.83 | 50.79 | 50.79 | 941,430 | -0.02(-0.03%) |
Jul 26, 2023 | 50.79 | 50.84 | 50.78 | 50.80 | 1,547,343 | +0.03(+0.07%) |
Jul 25, 2023 | 50.76 | 50.80 | 50.76 | 50.77 | 873,998 | -0.01(-0.02%) |
Jul 24, 2023 | 50.74 | 50.78 | 50.74 | 50.78 | 792,214 | +0.02(+0.04%) |
Jul 21, 2023 | 50.75 | 50.77 | 50.73 | 50.76 | 601,326 | +0.03(+0.06%) |
Jul 20, 2023 | 50.73 | 50.74 | 50.72 | 50.73 | 877,656 | +0.00(+0.00%) |
Jul 19, 2023 | 50.75 | 50.75 | 50.70 | 50.73 | 981,512 | +0.03(+0.06%) |
Jul 18, 2023 | 50.68 | 50.73 | 50.67 | 50.70 | 996,595 | +0.00(+0.00%) |
Jul 17, 2023 | 50.68 | 50.70 | 50.68 | 50.70 | 628,954 | +0.06(+0.12%) |
Jul 14, 2023 | 50.66 | 50.70 | 50.64 | 50.64 | 967,407 | -0.04(-0.08%) |
Jul 13, 2023 | 50.64 | 50.68 | 50.64 | 50.68 | 1,170,009 | +0.03(+0.06%) |
Jul 12, 2023 | 50.62 | 50.66 | 50.62 | 50.65 | 960,203 | +0.00(+0.00%) |
Jul 11, 2023 | 50.61 | 50.65 | 50.58 | 50.65 | 1,827,496 | +0.04(+0.08%) |
Jul 10, 2023 | 50.60 | 50.63 | 50.59 | 50.61 | 915,957 | +0.02(+0.04%) |
Jul 07, 2023 | 50.59 | 50.61 | 50.57 | 50.59 | 1,483,636 | -0.02(-0.04%) |
Jul 06, 2023 | 50.56 | 50.61 | 50.56 | 50.61 | 1,929,626 | +0.05(+0.10%) |
Jul 05, 2023 | 50.62 | 50.62 | 50.56 | 50.56 | 1,554,127 | -0.04(-0.08%) |
Jul 03, 2023 | 50.60 | 50.61 | 50.58 | 50.60 | 615,682 | -0.22(-0.43%) |
Jun 30, 2023 | 50.81 | 50.82 | 50.80 | 50.82 | 1,260,210 | -0.01(-0.02%) |
Jun 29, 2023 | 50.79 | 50.83 | 50.79 | 50.83 | 908,634 | +0.03(+0.06%) |
Jun 28, 2023 | 50.78 | 50.80 | 50.76 | 50.80 | 845,536 | +0.02(+0.04%) |
Jun 27, 2023 | 50.78 | 50.78 | 50.75 | 50.78 | 1,224,294 | -0.01(-0.02%) |
Jun 26, 2023 | 50.73 | 50.80 | 50.72 | 50.79 | 2,432,309 | +0.06(+0.12%) |
Jun 23, 2023 | 50.71 | 50.73 | 50.71 | 50.73 | 675,193 | +0.02(+0.04%) |
Jun 22, 2023 | 50.68 | 50.74 | 50.68 | 50.71 | 1,196,420 | +0.04(+0.08%) |
Jun 21, 2023 | 50.71 | 50.73 | 50.66 | 50.67 | 1,377,926 | -0.02(-0.04%) |
Jun 20, 2023 | 50.70 | 50.73 | 50.69 | 50.69 | 990,449 | -0.02(-0.04%) |
Jun 16, 2023 | 50.68 | 50.71 | 50.67 | 50.71 | 840,775 | +0.02(+0.04%) |
Jun 15, 2023 | 50.67 | 50.70 | 50.65 | 50.69 | 968,994 | +0.04(+0.08%) |
Jun 14, 2023 | 50.62 | 50.65 | 50.61 | 50.65 | 1,364,419 | +0.03(+0.06%) |
Jun 13, 2023 | 50.62 | 50.66 | 50.62 | 50.62 | 1,317,684 | -0.02(-0.04%) |
Jun 12, 2023 | 50.63 | 50.67 | 50.63 | 50.64 | 672,005 | +0.00(+0.00%) |
Jun 09, 2023 | 50.62 | 50.66 | 50.61 | 50.64 | 575,164 | +0.04(+0.08%) |
Jun 08, 2023 | 50.60 | 50.63 | 50.57 | 50.60 | 1,006,054 | +0.00(+0.00%) |
Jun 07, 2023 | 50.61 | 50.64 | 50.60 | 50.60 | 1,182,283 | -0.03(-0.06%) |
Jun 06, 2023 | 50.62 | 50.64 | 50.58 | 50.63 | 1,080,907 | -0.01(-0.02%) |
Jun 05, 2023 | 50.56 | 50.65 | 50.55 | 50.64 | 5,754,986 | +0.06(+0.12%) |
Jun 02, 2023 | 50.52 | 50.60 | 50.48 | 50.58 | 2,137,308 | +0.07(+0.14%) |
Jun 01, 2023 | 50.51 | 50.52 | 50.45 | 50.51 | 1,918,447 | -0.22(-0.43%) |
May 31, 2023 | 50.68 | 50.74 | 50.68 | 50.73 | 1,925,631 | +0.02(+0.04%) |
May 30, 2023 | 50.74 | 50.74 | 50.67 | 50.71 | 1,502,621 | +0.04(+0.08%) |
May 26, 2023 | 50.66 | 50.70 | 50.26 | 50.67 | 1,781,422 | +0.02(+0.04%) |
May 25, 2023 | 50.62 | 50.70 | 50.62 | 50.65 | 1,015,036 | +0.02(+0.04%) |
May 24, 2023 | 50.59 | 50.67 | 50.59 | 50.63 | 3,089,242 | +0.05(+0.10%) |
May 23, 2023 | 50.59 | 50.63 | 50.58 | 50.58 | 958,628 | -0.01(-0.02%) |
May 22, 2023 | 50.58 | 50.61 | 50.54 | 50.59 | 923,075 | +0.06(+0.12%) |
May 19, 2023 | 50.57 | 50.64 | 50.53 | 50.53 | 534,196 | -0.02(-0.04%) |
May 18, 2023 | 50.58 | 50.60 | 50.54 | 50.55 | 1,428,183 | -0.02(-0.04%) |
May 17, 2023 | 50.52 | 50.59 | 50.49 | 50.57 | 921,426 | +0.06(+0.12%) |
May 16, 2023 | 50.47 | 50.60 | 50.47 | 50.51 | 1,623,523 | +0.00(+0.00%) |
May 15, 2023 | 50.55 | 50.58 | 50.51 | 50.51 | 937,923 | +0.00(+0.00%) |
May 12, 2023 | 50.54 | 50.58 | 50.48 | 50.51 | 1,296,475 | +0.04(+0.08%) |
May 11, 2023 | 50.50 | 50.53 | 50.45 | 50.47 | 1,457,249 | -0.04(-0.08%) |
May 10, 2023 | 50.47 | 50.55 | 50.44 | 50.51 | 1,447,915 | +0.03(+0.06%) |
May 09, 2023 | 50.42 | 50.49 | 50.37 | 50.48 | 2,098,531 | +0.07(+0.14%) |
May 08, 2023 | 50.40 | 50.47 | 50.38 | 50.41 | 1,677,149 | -0.05(-0.10%) |
May 05, 2023 | 50.43 | 50.48 | 50.33 | 50.46 | 835,362 | +0.13(+0.26%) |
May 04, 2023 | 50.45 | 50.45 | 50.28 | 50.33 | 1,822,009 | -0.11(-0.22%) |
May 03, 2023 | 50.28 | 50.45 | 50.28 | 50.44 | 1,696,430 | +0.11(+0.22%) |
May 02, 2023 | 50.37 | 50.41 | 50.30 | 50.33 | 1,102,619 | -0.02(-0.04%) |
May 01, 2023 | 50.40 | 50.44 | 50.34 | 50.35 | 1,653,873 | -0.27(-0.53%) |
Apr 28, 2023 | 50.62 | 50.67 | 50.56 | 50.62 | 1,353,804 | +0.00(+0.00%) |
Apr 27, 2023 | 50.36 | 50.62 | 50.33 | 50.62 | 1,844,865 | +0.27(+0.54%) |
Apr 26, 2023 | 50.29 | 50.44 | 50.29 | 50.35 | 1,786,826 | -0.01(-0.02%) |
Apr 25, 2023 | 50.52 | 50.55 | 50.25 | 50.36 | 1,947,628 | -0.16(-0.32%) |
Apr 24, 2023 | 50.56 | 50.58 | 50.45 | 50.52 | 1,481,327 | +0.02(+0.04%) |
Apr 21, 2023 | 50.51 | 50.58 | 50.50 | 50.50 | 1,031,744 | +0.02(+0.04%) |
Apr 20, 2023 | 50.47 | 50.54 | 50.47 | 50.48 | 698,955 | +0.04(+0.08%) |
Apr 19, 2023 | 50.47 | 50.51 | 50.44 | 50.44 | 1,135,255 | -0.03(-0.06%) |
Apr 18, 2023 | 50.46 | 50.52 | 50.44 | 50.47 | 792,280 | +0.02(+0.04%) |
Apr 17, 2023 | 50.40 | 50.49 | 50.40 | 50.45 | 723,795 | +0.04(+0.08%) |
Apr 14, 2023 | 50.40 | 50.47 | 50.40 | 50.41 | 702,547 | -0.02(-0.03%) |
Apr 13, 2023 | 50.38 | 50.46 | 50.37 | 50.42 | 1,264,916 | +0.05(+0.11%) |
Apr 12, 2023 | 50.39 | 50.44 | 50.37 | 50.37 | 1,098,578 | -0.01(-0.02%) |
Apr 11, 2023 | 50.20 | 50.39 | 50.18 | 50.38 | 1,459,345 | +0.17(+0.34%) |
Apr 10, 2023 | 50.11 | 50.24 | 50.11 | 50.21 | 2,200,434 | +0.01(+0.02%) |
Apr 06, 2023 | 50.24 | 50.29 | 50.19 | 50.20 | 1,306,832 | -0.04(-0.08%) |
Apr 05, 2023 | 50.22 | 50.29 | 50.15 | 50.24 | 1,327,179 | +0.05(+0.10%) |
Apr 04, 2023 | 50.31 | 50.34 | 50.14 | 50.19 | 1,750,548 | -0.08(-0.16%) |
Apr 03, 2023 | 50.21 | 50.27 | 50.19 | 50.27 | 2,479,951 | -0.12(-0.24%) |
Mar 31, 2023 | 50.40 | 50.45 | 50.36 | 50.39 | 1,431,563 | -0.01(-0.02%) |
Mar 30, 2023 | 50.40 | 50.45 | 50.36 | 50.40 | 1,000,327 | +0.03(+0.06%) |
Mar 29, 2023 | 50.26 | 50.41 | 50.26 | 50.37 | 1,296,568 | +0.13(+0.26%) |
Mar 28, 2023 | 50.13 | 50.30 | 50.13 | 50.24 | 2,838,476 | +0.08(+0.16%) |
Mar 27, 2023 | 50.11 | 50.33 | 50.11 | 50.16 | 1,663,733 | +0.00(+0.00%) |
Mar 24, 2023 | 50.09 | 50.22 | 50.09 | 50.16 | 2,019,303 | +0.04(+0.08%) |
Mar 23, 2023 | 50.17 | 50.35 | 49.99 | 50.12 | 3,193,188 | +0.07(+0.14%) |
Mar 22, 2023 | 50.31 | 50.35 | 50.03 | 50.05 | 2,563,975 | -0.26(-0.52%) |
Mar 21, 2023 | 49.99 | 50.34 | 49.99 | 50.31 | 2,993,380 | +0.38(+0.76%) |
Mar 20, 2023 | 49.78 | 50.05 | 49.77 | 49.93 | 2,269,841 | +0.05(+0.10%) |
Mar 17, 2023 | 49.81 | 50.09 | 49.59 | 49.88 | 3,756,827 | -0.04(-0.08%) |
Mar 16, 2023 | 49.62 | 50.07 | 49.21 | 49.92 | 5,555,016 | +0.41(+0.83%) |
Mar 15, 2023 | 49.93 | 49.96 | 49.10 | 49.51 | 7,151,052 | -0.54(-1.08%) |
Mar 14, 2023 | 49.97 | 50.38 | 49.96 | 50.05 | 5,367,960 | +0.17(+0.34%) |
Mar 13, 2023 | 50.62 | 50.64 | 49.47 | 49.88 | 7,478,155 | -0.80(-1.58%) |
Mar 10, 2023 | 50.71 | 50.71 | 50.54 | 50.68 | 2,609,470 | -0.01(-0.02%) |
Mar 09, 2023 | 50.71 | 50.74 | 50.69 | 50.69 | 1,150,573 | -0.02(-0.03%) |
Mar 08, 2023 | 50.71 | 50.71 | 50.69 | 50.70 | 1,247,494 | +0.02(+0.03%) |
Mar 07, 2023 | 50.71 | 50.71 | 50.65 | 50.69 | 2,023,844 | -0.01(-0.02%) |
Mar 06, 2023 | 50.66 | 50.70 | 50.66 | 50.70 | 744,587 | +0.04(+0.08%) |
Mar 03, 2023 | 50.65 | 50.97 | 50.64 | 50.66 | 1,301,099 | +0.02(+0.04%) |
Mar 02, 2023 | 50.61 | 50.66 | 50.59 | 50.64 | 1,494,221 | +0.06(+0.13%) |