Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.85 | 48.92 | 48.82 | 48.87 | 14,719 | -0.05(-0.10%) |
Mar 27, 2024 | 48.73 | 48.93 | 48.73 | 48.92 | 22,891 | +0.10(+0.20%) |
Mar 26, 2024 | 48.72 | 48.86 | 48.72 | 48.83 | 3,277 | +0.02(+0.03%) |
Mar 25, 2024 | 48.67 | 48.84 | 48.67 | 48.81 | 6,661 | -0.02(-0.04%) |
Mar 22, 2024 | 48.84 | 48.84 | 48.83 | 48.83 | 6,154 | +0.03(+0.06%) |
Mar 21, 2024 | 48.84 | 48.84 | 48.77 | 48.80 | 3,852 | +0.05(+0.10%) |
Mar 20, 2024 | 48.68 | 48.78 | 48.67 | 48.75 | 3,082 | +0.07(+0.15%) |
Mar 19, 2024 | 48.70 | 48.72 | 48.62 | 48.68 | 4,714 | +0.08(+0.16%) |
Mar 18, 2024 | 48.55 | 48.70 | 48.55 | 48.60 | 5,723 | -0.06(-0.12%) |
Mar 15, 2024 | 48.59 | 48.70 | 48.57 | 48.66 | 66,528 | +0.05(+0.11%) |
Mar 14, 2024 | 48.75 | 48.75 | 48.55 | 48.60 | 2,956 | -0.12(-0.24%) |
Mar 13, 2024 | 48.56 | 48.77 | 48.56 | 48.72 | 7,143 | -0.02(-0.05%) |
Mar 12, 2024 | 48.73 | 48.79 | 48.73 | 48.75 | 2,121 | -0.01(-0.03%) |
Mar 11, 2024 | 48.89 | 48.89 | 48.73 | 48.76 | 10,471 | -0.05(-0.11%) |
Mar 08, 2024 | 48.82 | 48.85 | 48.79 | 48.82 | 8,237 | +0.06(+0.12%) |
Mar 07, 2024 | 48.96 | 48.96 | 48.65 | 48.76 | 43,133 | +0.01(+0.02%) |
Mar 06, 2024 | 48.73 | 48.75 | 48.68 | 48.75 | 5,953 | +0.07(+0.14%) |
Mar 05, 2024 | 48.64 | 48.71 | 48.64 | 48.68 | 5,698 | +0.10(+0.20%) |
Mar 04, 2024 | 48.63 | 48.65 | 48.57 | 48.58 | 35,221 | -0.07(-0.14%) |
Mar 01, 2024 | 48.70 | 48.70 | 48.54 | 48.65 | 10,030 | +0.10(+0.20%) |
Feb 29, 2024 | 48.44 | 48.63 | 48.44 | 48.55 | 59,322 | +0.04(+0.09%) |
Feb 28, 2024 | 48.49 | 48.54 | 48.46 | 48.50 | 18,502 | +0.04(+0.08%) |
Feb 27, 2024 | 48.45 | 48.53 | 48.45 | 48.47 | 4,910 | -0.02(-0.03%) |
Feb 26, 2024 | 48.57 | 48.57 | 48.46 | 48.48 | 7,052 | -0.03(-0.07%) |
Feb 23, 2024 | 48.61 | 48.61 | 48.46 | 48.52 | 18,985 | +0.02(+0.05%) |
Feb 22, 2024 | 48.49 | 48.54 | 48.46 | 48.49 | 11,758 | -0.02(-0.04%) |
Feb 21, 2024 | 48.86 | 48.86 | 48.46 | 48.51 | 14,047 | -0.03(-0.07%) |
Feb 20, 2024 | 48.55 | 48.59 | 48.52 | 48.55 | 16,886 | +0.08(+0.16%) |
Feb 16, 2024 | 48.50 | 48.53 | 48.42 | 48.47 | 11,200 | -0.09(-0.18%) |
Feb 15, 2024 | 48.56 | 48.58 | 48.52 | 48.56 | 6,801 | +0.05(+0.11%) |
Feb 14, 2024 | 48.39 | 48.52 | 48.39 | 48.50 | 6,670 | +0.08(+0.17%) |
Feb 13, 2024 | 48.52 | 48.52 | 48.39 | 48.42 | 7,278 | -0.20(-0.42%) |
Feb 12, 2024 | 48.61 | 48.65 | 48.61 | 48.62 | 6,622 | +0.03(+0.06%) |
Feb 09, 2024 | 48.57 | 48.60 | 48.53 | 48.59 | 17,396 | -0.01(-0.03%) |
Feb 08, 2024 | 48.66 | 48.66 | 48.59 | 48.61 | 11,322 | -0.05(-0.10%) |
Feb 07, 2024 | 48.73 | 48.73 | 48.65 | 48.66 | 13,275 | -0.01(-0.03%) |
Feb 06, 2024 | 48.67 | 48.70 | 48.62 | 48.67 | 10,564 | +0.12(+0.24%) |
Feb 05, 2024 | 48.55 | 48.64 | 48.48 | 48.56 | 151,567 | -0.18(-0.37%) |
Feb 02, 2024 | 48.71 | 48.73 | 48.59 | 48.73 | 26,348 | -0.12(-0.25%) |
Feb 01, 2024 | 48.83 | 48.92 | 48.79 | 48.86 | 7,772 | +0.10(+0.21%) |
Jan 31, 2024 | 48.58 | 48.91 | 48.58 | 48.75 | 14,020 | +0.13(+0.26%) |
Jan 30, 2024 | 48.75 | 48.75 | 48.58 | 48.63 | 12,747 | -0.03(-0.06%) |
Jan 29, 2024 | 48.63 | 48.70 | 48.61 | 48.66 | 5,583 | +0.06(+0.12%) |
Jan 26, 2024 | 48.60 | 48.64 | 48.54 | 48.60 | 5,443 | +0.02(+0.04%) |
Jan 25, 2024 | 48.49 | 48.65 | 48.49 | 48.58 | 67,892 | +0.05(+0.11%) |
Jan 24, 2024 | 48.56 | 48.78 | 48.49 | 48.53 | 5,995 | -0.00(-0.00%) |
Jan 23, 2024 | 48.57 | 48.57 | 48.49 | 48.53 | 11,687 | +0.02(+0.04%) |
Jan 22, 2024 | 48.58 | 48.63 | 48.47 | 48.50 | 30,771 | -0.01(-0.02%) |
Jan 19, 2024 | 48.64 | 48.64 | 48.51 | 48.52 | 5,298 | -0.01(-0.02%) |
Jan 18, 2024 | 48.43 | 48.57 | 48.43 | 48.53 | 11,121 | +0.05(+0.11%) |
Jan 17, 2024 | 48.41 | 48.52 | 48.41 | 48.47 | 16,925 | -0.15(-0.32%) |
Jan 16, 2024 | 48.67 | 48.79 | 48.60 | 48.63 | 10,304 | -0.07(-0.15%) |
Jan 12, 2024 | 48.66 | 48.74 | 48.66 | 48.70 | 6,211 | +0.08(+0.16%) |
Jan 11, 2024 | 48.55 | 48.64 | 48.47 | 48.62 | 82,389 | +0.15(+0.31%) |
Jan 10, 2024 | 48.50 | 48.54 | 48.44 | 48.47 | 12,344 | +0.05(+0.10%) |
Jan 09, 2024 | 48.30 | 48.49 | 48.30 | 48.42 | 24,872 | -0.04(-0.08%) |
Jan 08, 2024 | 48.31 | 48.49 | 48.31 | 48.46 | 5,668 | +0.07(+0.14%) |
Jan 05, 2024 | 48.37 | 48.47 | 48.37 | 48.39 | 9,976 | -0.01(-0.02%) |
Jan 04, 2024 | 48.48 | 48.48 | 48.37 | 48.40 | 5,597 | -0.08(-0.17%) |
Jan 03, 2024 | 48.45 | 48.51 | 48.42 | 48.48 | 18,807 | -0.04(-0.08%) |
Jan 02, 2024 | 48.46 | 48.53 | 48.46 | 48.52 | 8,168 | -0.04(-0.08%) |
Dec 29, 2023 | 48.47 | 48.62 | 48.47 | 48.56 | 14,292 | +0.01(+0.03%) |
Dec 28, 2023 | 48.57 | 48.57 | 48.52 | 48.55 | 5,909 | -0.01(-0.02%) |
Dec 27, 2023 | 48.49 | 48.59 | 48.47 | 48.56 | 29,617 | +0.12(+0.24%) |
Dec 26, 2023 | 48.28 | 48.46 | 48.28 | 48.44 | 5,411 | -0.04(-0.08%) |
Dec 22, 2023 | 48.27 | 48.52 | 48.27 | 48.48 | 13,943 | +0.05(+0.11%) |
Dec 21, 2023 | 48.45 | 48.53 | 48.41 | 48.42 | 21,781 | +0.03(+0.06%) |
Dec 20, 2023 | 48.19 | 48.44 | 48.19 | 48.39 | 10,168 | +0.06(+0.11%) |
Dec 19, 2023 | 48.52 | 48.52 | 48.30 | 48.34 | 11,447 | +0.06(+0.13%) |
Dec 18, 2023 | 48.35 | 48.76 | 48.00 | 48.27 | 20,136 | +0.04(+0.08%) |
Dec 15, 2023 | 48.22 | 48.45 | 48.22 | 48.24 | 23,804 | -0.07(-0.15%) |
Dec 14, 2023 | 48.23 | 48.45 | 48.23 | 48.31 | 11,924 | +0.12(+0.25%) |
Dec 13, 2023 | 48.03 | 48.23 | 47.91 | 48.19 | 17,711 | +0.33(+0.69%) |
Dec 12, 2023 | 47.77 | 47.89 | 47.76 | 47.86 | 13,388 | +0.02(+0.05%) |
Dec 11, 2023 | 47.74 | 47.84 | 47.74 | 47.84 | 7,065 | +0.00(+0.00%) |
Dec 08, 2023 | 47.81 | 47.86 | 47.75 | 47.84 | 15,437 | -0.12(-0.25%) |
Dec 07, 2023 | 48.01 | 48.02 | 47.89 | 47.96 | 24,005 | +0.01(+0.02%) |
Dec 06, 2023 | 47.91 | 47.96 | 47.89 | 47.95 | 31,974 | +0.08(+0.17%) |
Dec 05, 2023 | 47.61 | 47.92 | 47.61 | 47.86 | 7,135 | +0.04(+0.09%) |
Dec 04, 2023 | 47.74 | 47.88 | 47.74 | 47.82 | 14,581 | -0.07(-0.14%) |
Dec 01, 2023 | 47.69 | 47.89 | 47.69 | 47.89 | 79,282 | +0.20(+0.42%) |
Nov 30, 2023 | 47.72 | 47.74 | 47.63 | 47.69 | 9,902 | -0.07(-0.15%) |
Nov 29, 2023 | 47.62 | 47.76 | 47.62 | 47.76 | 15,141 | +0.15(+0.31%) |
Nov 28, 2023 | 47.45 | 47.62 | 47.45 | 47.62 | 12,089 | +0.14(+0.30%) |
Nov 27, 2023 | 47.37 | 47.47 | 47.37 | 47.47 | 8,283 | +0.10(+0.21%) |
Nov 24, 2023 | 47.35 | 47.41 | 47.35 | 47.37 | 1,631 | -0.04(-0.08%) |
Nov 22, 2023 | 47.29 | 47.46 | 47.29 | 47.41 | 3,905 | +0.00(+0.01%) |
Nov 21, 2023 | 47.45 | 47.45 | 47.37 | 47.41 | 6,626 | +0.08(+0.16%) |
Nov 20, 2023 | 47.38 | 47.39 | 47.29 | 47.33 | 25,117 | +0.01(+0.03%) |
Nov 17, 2023 | 47.29 | 47.34 | 47.29 | 47.32 | 5,499 | -0.01(-0.02%) |
Nov 16, 2023 | 47.25 | 47.39 | 47.25 | 47.33 | 9,744 | +0.11(+0.24%) |
Nov 15, 2023 | 47.27 | 47.27 | 47.18 | 47.22 | 14,422 | -0.09(-0.19%) |
Nov 14, 2023 | 47.23 | 47.31 | 47.23 | 47.30 | 11,410 | +0.30(+0.65%) |
Nov 13, 2023 | 46.96 | 47.10 | 46.94 | 47.00 | 15,350 | -0.01(-0.03%) |
Nov 10, 2023 | 47.21 | 47.21 | 47.01 | 47.01 | 15,162 | +0.01(+0.03%) |
Nov 09, 2023 | 46.98 | 47.14 | 46.97 | 47.00 | 12,297 | -0.16(-0.33%) |
Nov 08, 2023 | 47.18 | 47.18 | 47.10 | 47.16 | 9,437 | +0.05(+0.10%) |
Nov 07, 2023 | 46.91 | 47.15 | 46.91 | 47.11 | 13,683 | +0.08(+0.16%) |
Nov 06, 2023 | 47.19 | 47.19 | 47.02 | 47.03 | 10,139 | -0.12(-0.25%) |
Nov 03, 2023 | 47.10 | 47.23 | 47.10 | 47.15 | 7,801 | +0.16(+0.35%) |
Nov 02, 2023 | 47.10 | 47.10 | 46.97 | 46.99 | 8,712 | +0.09(+0.19%) |
Nov 01, 2023 | 46.83 | 46.89 | 46.80 | 46.89 | 8,221 | +0.12(+0.26%) |
Oct 31, 2023 | 46.79 | 46.79 | 46.71 | 46.77 | 12,189 | -0.00(-0.01%) |
Oct 30, 2023 | 46.78 | 46.79 | 46.75 | 46.77 | 12,132 | +0.00(+0.01%) |
Oct 27, 2023 | 46.80 | 46.80 | 46.75 | 46.77 | 8,981 | +0.04(+0.08%) |
Oct 26, 2023 | 46.77 | 46.77 | 46.67 | 46.73 | 3,130 | +0.06(+0.14%) |
Oct 25, 2023 | 46.95 | 46.95 | 46.67 | 46.67 | 12,651 | -0.05(-0.10%) |
Oct 24, 2023 | 46.69 | 46.74 | 46.69 | 46.72 | 7,726 | +0.03(+0.07%) |
Oct 23, 2023 | 46.59 | 46.69 | 46.57 | 46.68 | 6,432 | +0.07(+0.14%) |
Oct 20, 2023 | 46.65 | 46.65 | 46.57 | 46.62 | 46,116 | +0.09(+0.20%) |
Oct 19, 2023 | 46.51 | 46.55 | 46.49 | 46.52 | 14,463 | -0.02(-0.04%) |
Oct 18, 2023 | 46.54 | 46.56 | 46.51 | 46.54 | 7,825 | -0.04(-0.09%) |
Oct 17, 2023 | 46.63 | 46.67 | 46.59 | 46.59 | 4,002 | -0.18(-0.38%) |
Oct 16, 2023 | 46.86 | 46.86 | 46.73 | 46.76 | 9,038 | -0.05(-0.11%) |
Oct 13, 2023 | 46.82 | 46.83 | 46.77 | 46.82 | 55,347 | +0.04(+0.09%) |
Oct 12, 2023 | 46.82 | 46.82 | 46.76 | 46.77 | 2,483 | -0.07(-0.16%) |
Oct 11, 2023 | 46.83 | 46.89 | 46.81 | 46.85 | 3,858 | +0.02(+0.04%) |
Oct 10, 2023 | 46.79 | 46.93 | 46.79 | 46.83 | 21,011 | -0.02(-0.05%) |
Oct 09, 2023 | 46.59 | 46.85 | 46.59 | 46.85 | 4,217 | +0.20(+0.42%) |
Oct 06, 2023 | 46.46 | 46.69 | 46.46 | 46.66 | 21,125 | -0.08(-0.16%) |
Oct 05, 2023 | 46.73 | 46.76 | 46.69 | 46.73 | 5,540 | +0.15(+0.33%) |
Oct 04, 2023 | 46.54 | 46.62 | 46.43 | 46.58 | 5,485 | +0.01(+0.03%) |
Oct 03, 2023 | 46.61 | 46.66 | 46.56 | 46.56 | 15,514 | -0.08(-0.16%) |
Oct 02, 2023 | 46.66 | 46.70 | 46.64 | 46.64 | 3,761 | -0.12(-0.26%) |
Sep 29, 2023 | 46.84 | 46.84 | 46.72 | 46.76 | 18,224 | +0.03(+0.07%) |
Sep 28, 2023 | 46.66 | 46.73 | 46.63 | 46.73 | 2,598 | +0.09(+0.20%) |
Sep 27, 2023 | 46.74 | 46.74 | 46.61 | 46.63 | 6,175 | -0.11(-0.23%) |
Sep 26, 2023 | 46.78 | 46.80 | 46.70 | 46.74 | 6,786 | -0.01(-0.03%) |
Sep 25, 2023 | 46.75 | 46.75 | 46.72 | 46.75 | 2,574 | -0.03(-0.06%) |
Sep 22, 2023 | 46.74 | 46.82 | 46.73 | 46.78 | 4,857 | +0.07(+0.15%) |
Sep 21, 2023 | 46.65 | 46.75 | 46.64 | 46.71 | 10,383 | -0.06(-0.12%) |
Sep 20, 2023 | 46.80 | 46.84 | 46.77 | 46.77 | 112,215 | -0.02(-0.04%) |
Sep 19, 2023 | 46.79 | 46.83 | 46.78 | 46.79 | 5,069 | -0.03(-0.06%) |
Sep 18, 2023 | 46.70 | 46.83 | 46.70 | 46.82 | 6,814 | -0.01(-0.02%) |
Sep 15, 2023 | 46.85 | 46.87 | 46.80 | 46.83 | 4,561 | -0.04(-0.08%) |
Sep 14, 2023 | 46.90 | 46.91 | 46.86 | 46.87 | 3,743 | +0.03(+0.06%) |
Sep 13, 2023 | 46.75 | 46.90 | 46.75 | 46.84 | 16,982 | +0.00(+0.00%) |
Sep 12, 2023 | 46.87 | 46.87 | 46.80 | 46.84 | 18,045 | +0.01(+0.02%) |
Sep 11, 2023 | 46.84 | 46.89 | 46.81 | 46.83 | 8,440 | -0.01(-0.02%) |
Sep 08, 2023 | 46.75 | 46.90 | 46.75 | 46.84 | 20,658 | -0.02(-0.04%) |
Sep 07, 2023 | 46.73 | 46.87 | 46.73 | 46.86 | 53,248 | +0.05(+0.10%) |
Sep 06, 2023 | 46.98 | 46.98 | 46.75 | 46.81 | 15,005 | -0.05(-0.10%) |
Sep 05, 2023 | 46.94 | 46.94 | 46.82 | 46.86 | 8,328 | -0.06(-0.14%) |
Sep 01, 2023 | 46.96 | 46.98 | 46.89 | 46.92 | 7,953 | -0.02(-0.05%) |
Aug 31, 2023 | 46.96 | 46.97 | 46.91 | 46.95 | 11,293 | +0.01(+0.02%) |
Aug 30, 2023 | 46.88 | 46.99 | 46.88 | 46.94 | 8,908 | +0.03(+0.06%) |
Aug 29, 2023 | 46.72 | 46.91 | 46.72 | 46.91 | 15,415 | +0.15(+0.32%) |
Aug 28, 2023 | 46.68 | 46.77 | 46.68 | 46.76 | 6,876 | +0.05(+0.11%) |
Aug 25, 2023 | 46.52 | 46.80 | 46.52 | 46.70 | 8,616 | -0.05(-0.11%) |
Aug 24, 2023 | 46.76 | 46.81 | 46.73 | 46.76 | 8,967 | -0.01(-0.03%) |
Aug 23, 2023 | 46.70 | 46.80 | 46.70 | 46.77 | 14,628 | +0.13(+0.28%) |
Aug 22, 2023 | 46.66 | 46.67 | 46.61 | 46.64 | 19,150 | -0.02(-0.04%) |
Aug 21, 2023 | 46.67 | 46.69 | 46.63 | 46.66 | 19,060 | -0.05(-0.10%) |
Aug 18, 2023 | 46.61 | 46.77 | 46.61 | 46.71 | 11,678 | +0.03(+0.06%) |
Aug 17, 2023 | 46.63 | 46.71 | 46.63 | 46.68 | 13,511 | -0.00(-0.01%) |
Aug 16, 2023 | 46.66 | 46.75 | 46.66 | 46.69 | 20,423 | -0.06(-0.13%) |
Aug 15, 2023 | 46.73 | 46.80 | 46.73 | 46.75 | 9,066 | +0.00(+0.01%) |
Aug 14, 2023 | 46.75 | 46.79 | 46.71 | 46.74 | 164,963 | -0.06(-0.14%) |
Aug 11, 2023 | 46.85 | 46.85 | 46.78 | 46.81 | 7,746 | -0.07(-0.16%) |
Aug 10, 2023 | 46.98 | 47.01 | 46.88 | 46.88 | 6,704 | -0.09(-0.19%) |
Aug 09, 2023 | 47.00 | 47.00 | 46.94 | 46.97 | 16,409 | -0.02(-0.04%) |
Aug 08, 2023 | 46.93 | 47.01 | 46.90 | 46.99 | 13,498 | +0.08(+0.16%) |
Aug 07, 2023 | 46.85 | 46.94 | 46.85 | 46.91 | 7,820 | +0.00(+0.00%) |
Aug 04, 2023 | 46.79 | 46.91 | 46.78 | 46.91 | 5,968 | +0.17(+0.35%) |
Aug 03, 2023 | 46.70 | 46.79 | 46.70 | 46.75 | 6,150 | -0.00(-0.01%) |
Aug 02, 2023 | 46.69 | 46.82 | 46.69 | 46.75 | 3,338 | -0.01(-0.03%) |
Aug 01, 2023 | 46.82 | 46.82 | 46.76 | 46.77 | 1,949 | -0.09(-0.19%) |
Jul 31, 2023 | 46.76 | 46.90 | 46.76 | 46.86 | 15,333 | +0.03(+0.07%) |
Jul 28, 2023 | 46.66 | 46.86 | 46.66 | 46.82 | 15,825 | +0.15(+0.33%) |
Jul 27, 2023 | 47.19 | 47.19 | 46.65 | 46.67 | 20,241 | -0.18(-0.38%) |
Jul 26, 2023 | 46.77 | 46.85 | 46.72 | 46.85 | 3,236 | +0.08(+0.17%) |
Jul 25, 2023 | 46.72 | 46.78 | 46.70 | 46.77 | 64,654 | -0.00(-0.01%) |
Jul 24, 2023 | 46.96 | 46.96 | 46.75 | 46.77 | 153,820 | -0.03(-0.06%) |
Jul 21, 2023 | 46.85 | 46.85 | 46.78 | 46.80 | 14,978 | +0.01(+0.03%) |
Jul 20, 2023 | 46.75 | 46.79 | 46.73 | 46.79 | 16,771 | -0.08(-0.18%) |
Jul 19, 2023 | 46.92 | 46.92 | 46.83 | 46.87 | 11,648 | +0.01(+0.02%) |
Jul 18, 2023 | 46.87 | 46.94 | 46.86 | 46.86 | 9,522 | +0.03(+0.06%) |
Jul 17, 2023 | 46.82 | 46.86 | 46.79 | 46.83 | 12,225 | +0.02(+0.05%) |
Jul 14, 2023 | 46.91 | 46.94 | 46.79 | 46.81 | 9,206 | -0.13(-0.27%) |
Jul 13, 2023 | 46.90 | 46.96 | 46.86 | 46.93 | 11,380 | +0.16(+0.35%) |
Jul 12, 2023 | 46.75 | 46.80 | 46.74 | 46.77 | 10,212 | +0.18(+0.39%) |
Jul 11, 2023 | 46.56 | 46.60 | 46.55 | 46.59 | 5,814 | +0.04(+0.09%) |
Jul 10, 2023 | 46.51 | 46.57 | 46.51 | 46.55 | 3,553 | +0.09(+0.19%) |
Jul 07, 2023 | 46.44 | 46.52 | 46.44 | 46.46 | 9,065 | +0.08(+0.18%) |
Jul 06, 2023 | 46.20 | 46.38 | 46.20 | 46.37 | 7,859 | -0.13(-0.29%) |
Jul 05, 2023 | 46.66 | 46.66 | 46.51 | 46.51 | 85,794 | -0.05(-0.11%) |
Jul 03, 2023 | 46.56 | 46.63 | 46.55 | 46.56 | 9,359 | -0.02(-0.04%) |
Jun 30, 2023 | 46.59 | 46.63 | 46.55 | 46.58 | 13,690 | +0.03(+0.07%) |
Jun 29, 2023 | 46.55 | 46.56 | 46.52 | 46.55 | 5,579 | -0.16(-0.33%) |
Jun 28, 2023 | 46.65 | 46.70 | 46.62 | 46.70 | 5,047 | +0.07(+0.16%) |
Jun 27, 2023 | 46.74 | 46.74 | 46.61 | 46.63 | 2,609 | -0.04(-0.10%) |
Jun 26, 2023 | 46.45 | 46.72 | 46.45 | 46.67 | 12,477 | +0.05(+0.10%) |
Jun 23, 2023 | 46.70 | 46.71 | 46.62 | 46.62 | 9,911 | +0.01(+0.02%) |
Jun 22, 2023 | 46.68 | 46.68 | 46.58 | 46.61 | 15,467 | -0.06(-0.12%) |
Jun 21, 2023 | 46.69 | 46.70 | 46.51 | 46.67 | 146,142 | +0.00(+0.01%) |
Jun 20, 2023 | 46.65 | 46.70 | 46.64 | 46.67 | 24,762 | +0.06(+0.12%) |
Jun 16, 2023 | 46.66 | 46.66 | 46.58 | 46.61 | 8,618 | -0.09(-0.20%) |
Jun 15, 2023 | 46.64 | 46.70 | 46.62 | 46.70 | 13,708 | +0.15(+0.33%) |
Jun 14, 2023 | 46.68 | 46.68 | 46.50 | 46.55 | 13,010 | -0.02(-0.04%) |
Jun 13, 2023 | 46.82 | 46.82 | 46.54 | 46.56 | 9,034 | -0.10(-0.21%) |
Jun 12, 2023 | 46.62 | 46.67 | 46.61 | 46.66 | 16,951 | +0.05(+0.10%) |
Jun 09, 2023 | 47.01 | 47.01 | 46.60 | 46.61 | 113,714 | -0.10(-0.21%) |
Jun 08, 2023 | 46.64 | 46.74 | 46.64 | 46.71 | 10,995 | +0.09(+0.20%) |
Jun 07, 2023 | 46.61 | 46.70 | 46.57 | 46.62 | 33,728 | -0.08(-0.18%) |
Jun 06, 2023 | 46.73 | 46.73 | 46.66 | 46.70 | 19,723 | -0.01(-0.03%) |
Jun 05, 2023 | 46.67 | 47.05 | 46.55 | 46.71 | 67,219 | +0.03(+0.07%) |
Jun 02, 2023 | 46.76 | 46.79 | 46.67 | 46.68 | 31,173 | -0.14(-0.31%) |
Jun 01, 2023 | 46.80 | 46.85 | 46.79 | 46.83 | 12,081 | +0.08(+0.17%) |
May 31, 2023 | 46.35 | 46.77 | 46.35 | 46.75 | 19,742 | +0.06(+0.13%) |
May 30, 2023 | 46.61 | 46.69 | 46.61 | 46.69 | 9,200 | +0.15(+0.32%) |
May 26, 2023 | 46.49 | 46.57 | 46.47 | 46.54 | 16,066 | +0.02(+0.04%) |
May 25, 2023 | 46.55 | 46.62 | 46.52 | 46.52 | 23,454 | -0.19(-0.40%) |
May 24, 2023 | 46.73 | 46.74 | 46.64 | 46.70 | 17,105 | -0.03(-0.07%) |
May 23, 2023 | 46.72 | 46.74 | 46.65 | 46.74 | 10,152 | -0.01(-0.02%) |
May 22, 2023 | 46.65 | 46.76 | 46.65 | 46.75 | 8,971 | +0.02(+0.04%) |
May 19, 2023 | 46.76 | 46.80 | 46.67 | 46.73 | 36,540 | -0.02(-0.05%) |
May 18, 2023 | 46.83 | 46.83 | 46.73 | 46.75 | 18,358 | -0.13(-0.27%) |
May 17, 2023 | 47.00 | 47.00 | 46.83 | 46.88 | 20,069 | -0.06(-0.13%) |
May 16, 2023 | 46.92 | 46.97 | 46.89 | 46.94 | 29,436 | -0.08(-0.16%) |
May 15, 2023 | 46.95 | 47.06 | 46.95 | 47.02 | 17,690 | -0.02(-0.04%) |
May 12, 2023 | 47.15 | 47.17 | 47.00 | 47.04 | 4,526 | -0.12(-0.25%) |
May 11, 2023 | 47.26 | 47.26 | 47.14 | 47.15 | 14,527 | +0.06(+0.12%) |
May 10, 2023 | 47.06 | 47.10 | 47.02 | 47.10 | 5,804 | +0.15(+0.32%) |
May 09, 2023 | 46.93 | 46.97 | 46.92 | 46.95 | 7,733 | -0.02(-0.04%) |
May 08, 2023 | 46.77 | 47.01 | 46.77 | 46.97 | 7,942 | -0.10(-0.21%) |
May 05, 2023 | 47.11 | 47.12 | 47.02 | 47.06 | 12,930 | -0.13(-0.28%) |
May 04, 2023 | 47.10 | 47.30 | 47.10 | 47.19 | 8,294 | +0.07(+0.15%) |
May 03, 2023 | 47.04 | 47.12 | 47.04 | 47.12 | 11,693 | +0.13(+0.27%) |
May 02, 2023 | 46.87 | 47.03 | 46.87 | 46.99 | 9,917 | +0.14(+0.30%) |
May 01, 2023 | 46.92 | 46.92 | 46.83 | 46.85 | 16,348 | -0.07(-0.16%) |
Apr 28, 2023 | 46.92 | 46.96 | 46.89 | 46.93 | 51,887 | +0.08(+0.16%) |
Apr 27, 2023 | 47.15 | 47.17 | 46.84 | 46.85 | 12,140 | -0.11(-0.24%) |
Apr 26, 2023 | 46.95 | 47.05 | 46.92 | 46.97 | 9,831 | -0.07(-0.15%) |
Apr 25, 2023 | 46.87 | 47.05 | 46.87 | 47.04 | 11,919 | +0.22(+0.46%) |
Apr 24, 2023 | 46.90 | 46.90 | 46.77 | 46.82 | 5,847 | +0.05(+0.11%) |
Apr 21, 2023 | 46.76 | 46.86 | 46.74 | 46.77 | 25,238 | +0.01(+0.02%) |
Apr 20, 2023 | 46.72 | 46.79 | 46.72 | 46.76 | 38,396 | +0.09(+0.19%) |
Apr 19, 2023 | 46.70 | 46.71 | 46.63 | 46.67 | 12,050 | -0.07(-0.14%) |
Apr 18, 2023 | 46.73 | 46.76 | 46.70 | 46.74 | 28,845 | +0.02(+0.05%) |
Apr 17, 2023 | 46.68 | 46.73 | 46.66 | 46.72 | 8,172 | -0.06(-0.14%) |
Apr 14, 2023 | 46.79 | 46.81 | 46.75 | 46.78 | 8,600 | -0.13(-0.27%) |
Apr 13, 2023 | 46.92 | 46.93 | 46.88 | 46.91 | 31,943 | +0.07(+0.16%) |
Apr 12, 2023 | 46.81 | 46.87 | 46.76 | 46.83 | 12,460 | +0.07(+0.15%) |
Apr 11, 2023 | 46.77 | 46.79 | 46.76 | 46.76 | 5,392 | -0.02(-0.04%) |
Apr 10, 2023 | 46.66 | 46.82 | 46.66 | 46.78 | 5,858 | -0.20(-0.42%) |
Apr 06, 2023 | 46.98 | 47.02 | 46.93 | 46.98 | 12,275 | -0.03(-0.07%) |
Apr 05, 2023 | 47.03 | 47.13 | 47.01 | 47.01 | 9,937 | +0.08(+0.16%) |
Apr 04, 2023 | 46.65 | 46.95 | 46.65 | 46.94 | 14,668 | +0.10(+0.22%) |