Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 52.92 | 52.98 | 52.92 | 52.93 | 64,697 | +0.00(+0.00%) |
May 23, 2024 | 52.98 | 52.98 | 52.92 | 52.93 | 34,917 | +0.03(+0.06%) |
May 22, 2024 | 52.95 | 52.95 | 52.90 | 52.90 | 58,914 | -0.03(-0.05%) |
May 21, 2024 | 52.93 | 52.94 | 52.92 | 52.93 | 23,324 | +0.04(+0.07%) |
May 20, 2024 | 52.93 | 52.93 | 52.89 | 52.89 | 45,686 | +0.03(+0.06%) |
May 17, 2024 | 52.93 | 52.93 | 52.85 | 52.86 | 36,797 | +0.03(+0.06%) |
May 16, 2024 | 52.81 | 52.85 | 52.81 | 52.83 | 47,466 | +0.02(+0.04%) |
May 15, 2024 | 52.84 | 52.84 | 52.81 | 52.81 | 124,636 | -0.01(-0.02%) |
May 14, 2024 | 52.82 | 52.82 | 52.79 | 52.82 | 56,737 | +0.06(+0.11%) |
May 13, 2024 | 52.87 | 52.87 | 52.76 | 52.76 | 65,475 | +0.00(+0.00%) |
May 10, 2024 | 52.72 | 52.79 | 52.72 | 52.76 | 57,476 | +0.04(+0.08%) |
May 09, 2024 | 52.75 | 52.75 | 52.70 | 52.72 | 78,050 | +0.00(+0.00%) |
May 08, 2024 | 52.70 | 52.74 | 52.66 | 52.72 | 755,564 | +0.05(+0.09%) |
May 07, 2024 | 52.68 | 52.70 | 52.65 | 52.67 | 49,954 | +0.05(+0.10%) |
May 06, 2024 | 52.66 | 52.66 | 52.61 | 52.62 | 24,681 | +0.01(+0.02%) |
May 03, 2024 | 52.61 | 52.62 | 52.59 | 52.61 | 72,438 | +0.02(+0.04%) |
May 02, 2024 | 52.59 | 52.60 | 52.58 | 52.59 | 34,614 | -0.01(-0.02%) |
May 01, 2024 | 52.65 | 52.65 | 52.52 | 52.60 | 67,312 | +0.12(+0.24%) |
Apr 30, 2024 | 52.53 | 52.53 | 52.48 | 52.48 | 57,393 | -0.05(-0.09%) |
Apr 29, 2024 | 52.54 | 52.54 | 52.40 | 52.52 | 56,635 | -0.01(-0.02%) |
Apr 26, 2024 | 52.54 | 52.54 | 52.48 | 52.53 | 42,127 | +0.11(+0.21%) |
Apr 25, 2024 | 52.53 | 52.53 | 52.43 | 52.43 | 33,524 | -0.23(-0.43%) |
Apr 24, 2024 | 52.48 | 52.65 | 52.45 | 52.65 | 26,857 | +0.20(+0.38%) |
Apr 23, 2024 | 52.52 | 52.52 | 52.46 | 52.46 | 34,067 | +0.01(+0.02%) |
Apr 22, 2024 | 52.48 | 52.48 | 52.42 | 52.45 | 51,039 | +0.03(+0.06%) |
Apr 19, 2024 | 52.59 | 52.59 | 52.39 | 52.42 | 183,942 | -0.02(-0.04%) |
Apr 18, 2024 | 52.50 | 52.50 | 52.44 | 52.44 | 32,048 | -0.09(-0.17%) |
Apr 17, 2024 | 52.48 | 52.52 | 52.41 | 52.52 | 24,040 | +0.07(+0.14%) |
Apr 16, 2024 | 52.51 | 52.51 | 52.41 | 52.45 | 269,999 | +0.04(+0.09%) |
Apr 15, 2024 | 52.51 | 52.51 | 52.40 | 52.41 | 37,063 | -0.02(-0.04%) |
Apr 12, 2024 | 52.45 | 52.47 | 52.38 | 52.43 | 37,584 | +0.04(+0.08%) |
Apr 11, 2024 | 52.41 | 52.41 | 52.34 | 52.39 | 21,617 | +0.02(+0.04%) |
Apr 10, 2024 | 52.38 | 52.40 | 52.35 | 52.37 | 15,365 | +0.00(+0.00%) |
Apr 09, 2024 | 52.41 | 52.41 | 52.33 | 52.37 | 22,970 | +0.02(+0.04%) |
Apr 08, 2024 | 52.36 | 52.37 | 52.32 | 52.35 | 22,337 | +0.00(+0.01%) |
Apr 05, 2024 | 52.34 | 52.34 | 52.31 | 52.34 | 29,391 | +0.05(+0.10%) |
Apr 04, 2024 | 52.28 | 52.30 | 52.26 | 52.29 | 27,279 | +0.00(+0.00%) |
Apr 03, 2024 | 52.27 | 52.43 | 52.27 | 52.29 | 45,790 | -0.03(-0.06%) |
Apr 02, 2024 | 52.32 | 52.36 | 52.27 | 52.32 | 45,945 | +0.02(+0.04%) |
Apr 01, 2024 | 52.24 | 52.32 | 52.24 | 52.30 | 24,413 | +0.05(+0.09%) |
Mar 28, 2024 | 52.41 | 52.41 | 52.25 | 52.25 | 22,477 | +0.03(+0.06%) |
Mar 27, 2024 | 52.25 | 52.27 | 52.22 | 52.22 | 36,898 | +0.05(+0.09%) |
Mar 26, 2024 | 52.24 | 52.28 | 52.15 | 52.17 | 124,906 | +0.02(+0.04%) |
Mar 25, 2024 | 52.13 | 52.18 | 52.10 | 52.15 | 14,683 | +0.08(+0.15%) |
Mar 22, 2024 | 52.09 | 52.13 | 52.09 | 52.07 | 22,604 | +0.04(+0.08%) |
Mar 21, 2024 | 52.09 | 52.09 | 52.03 | 52.03 | 39,229 | -0.06(-0.11%) |
Mar 20, 2024 | 52.06 | 52.09 | 52.04 | 52.09 | 19,828 | +0.04(+0.08%) |
Mar 19, 2024 | 52.02 | 52.06 | 52.02 | 52.05 | 17,766 | +0.02(+0.04%) |
Mar 18, 2024 | 51.99 | 52.04 | 51.99 | 52.03 | 17,007 | +0.06(+0.11%) |
Mar 15, 2024 | 51.98 | 52.01 | 51.95 | 51.97 | 23,824 | -0.06(-0.11%) |
Mar 14, 2024 | 52.02 | 52.03 | 51.94 | 52.03 | 19,563 | +0.00(+0.00%) |
Mar 13, 2024 | 51.93 | 52.03 | 51.93 | 52.03 | 43,752 | +0.06(+0.11%) |
Mar 12, 2024 | 51.98 | 51.98 | 51.93 | 51.97 | 15,171 | +0.01(+0.02%) |
Mar 11, 2024 | 51.93 | 51.96 | 51.90 | 51.96 | 13,211 | +0.06(+0.11%) |
Mar 08, 2024 | 51.89 | 51.92 | 51.87 | 51.90 | 16,843 | +0.00(+0.00%) |
Mar 07, 2024 | 51.93 | 51.93 | 51.87 | 51.90 | 38,681 | +0.00(+0.00%) |
Mar 06, 2024 | 51.87 | 51.90 | 51.83 | 51.90 | 15,182 | +0.06(+0.11%) |
Mar 05, 2024 | 51.89 | 51.89 | 51.83 | 51.84 | 22,208 | -0.04(-0.08%) |
Mar 04, 2024 | 51.76 | 51.88 | 51.76 | 51.88 | 22,169 | +0.12(+0.23%) |
Mar 01, 2024 | 51.83 | 51.83 | 51.76 | 51.76 | 32,955 | -0.04(-0.08%) |
Feb 29, 2024 | 51.80 | 51.85 | 51.76 | 51.81 | 61,274 | -0.02(-0.05%) |
Feb 28, 2024 | 51.82 | 51.83 | 51.75 | 51.83 | 27,991 | +0.07(+0.13%) |
Feb 27, 2024 | 51.75 | 51.76 | 51.74 | 51.76 | 106,303 | +0.03(+0.06%) |
Feb 26, 2024 | 51.68 | 51.73 | 51.68 | 51.73 | 26,928 | +0.01(+0.02%) |
Feb 23, 2024 | 51.71 | 51.73 | 51.71 | 51.72 | 27,652 | +0.03(+0.06%) |
Feb 22, 2024 | 51.72 | 51.72 | 51.68 | 51.69 | 20,967 | -0.03(-0.06%) |
Feb 21, 2024 | 51.69 | 51.72 | 51.68 | 51.72 | 16,341 | +0.05(+0.10%) |
Feb 20, 2024 | 51.71 | 51.71 | 51.65 | 51.67 | 29,980 | -0.01(-0.02%) |
Feb 16, 2024 | 51.67 | 51.68 | 51.66 | 51.68 | 18,589 | +0.03(+0.06%) |
Feb 15, 2024 | 51.72 | 51.72 | 51.65 | 51.65 | 22,053 | -0.01(-0.02%) |
Feb 14, 2024 | 51.72 | 51.72 | 51.65 | 51.66 | 89,090 | -0.14(-0.27%) |
Feb 13, 2024 | 51.67 | 51.80 | 51.63 | 51.80 | 19,910 | +0.16(+0.30%) |
Feb 12, 2024 | 51.60 | 51.64 | 51.60 | 51.64 | 16,885 | +0.03(+0.06%) |
Feb 09, 2024 | 51.60 | 51.61 | 51.55 | 51.61 | 47,622 | -0.03(-0.06%) |
Feb 08, 2024 | 51.61 | 51.64 | 51.56 | 51.64 | 41,952 | +0.09(+0.17%) |
Feb 07, 2024 | 51.62 | 51.62 | 51.48 | 51.55 | 201,474 | +0.00(+0.00%) |
Feb 06, 2024 | 51.56 | 51.58 | 51.55 | 51.55 | 111,097 | +0.02(+0.04%) |
Feb 05, 2024 | 51.49 | 51.54 | 51.48 | 51.54 | 29,947 | +0.01(+0.03%) |
Feb 02, 2024 | 51.52 | 51.56 | 51.48 | 51.52 | 36,371 | +0.04(+0.09%) |
Feb 01, 2024 | 51.67 | 51.67 | 51.46 | 51.48 | 39,388 | +0.00(+0.00%) |
Jan 31, 2024 | 51.51 | 51.56 | 51.42 | 51.48 | 24,287 | +0.02(+0.04%) |
Jan 30, 2024 | 51.43 | 51.46 | 51.43 | 51.46 | 23,884 | +0.04(+0.08%) |
Jan 29, 2024 | 51.46 | 51.48 | 51.38 | 51.42 | 32,108 | +0.01(+0.02%) |
Jan 26, 2024 | 51.50 | 51.50 | 51.39 | 51.41 | 25,183 | -0.01(-0.02%) |
Jan 25, 2024 | 51.48 | 51.48 | 51.38 | 51.42 | 37,731 | +0.07(+0.13%) |
Jan 24, 2024 | 51.44 | 51.44 | 51.34 | 51.35 | 16,150 | -0.04(-0.08%) |
Jan 23, 2024 | 51.37 | 51.39 | 51.33 | 51.39 | 42,329 | +0.06(+0.11%) |
Jan 22, 2024 | 51.33 | 51.33 | 51.27 | 51.33 | 53,571 | +0.07(+0.13%) |
Jan 19, 2024 | 51.31 | 51.31 | 51.25 | 51.26 | 44,217 | +0.02(+0.04%) |
Jan 18, 2024 | 51.29 | 51.31 | 51.23 | 51.24 | 40,809 | -0.01(-0.02%) |
Jan 17, 2024 | 51.21 | 51.29 | 51.21 | 51.25 | 27,726 | +0.02(+0.05%) |
Jan 16, 2024 | 51.20 | 51.26 | 51.18 | 51.23 | 23,236 | -0.01(-0.03%) |
Jan 12, 2024 | 51.13 | 51.24 | 51.13 | 51.24 | 51,145 | +0.09(+0.17%) |
Jan 11, 2024 | 51.24 | 51.25 | 51.15 | 51.15 | 60,536 | +0.01(+0.02%) |
Jan 10, 2024 | 51.20 | 51.22 | 51.14 | 51.14 | 17,115 | -0.02(-0.04%) |
Jan 09, 2024 | 51.10 | 51.16 | 51.05 | 51.16 | 30,348 | +0.07(+0.13%) |
Jan 08, 2024 | 51.19 | 51.19 | 51.09 | 51.09 | 20,718 | +0.00(+0.00%) |
Jan 05, 2024 | 51.12 | 51.12 | 51.05 | 51.09 | 21,812 | -0.01(-0.02%) |
Jan 04, 2024 | 51.02 | 51.11 | 51.02 | 51.10 | 68,432 | +0.07(+0.13%) |
Jan 03, 2024 | 51.05 | 51.08 | 51.03 | 51.04 | 22,066 | -0.03(-0.06%) |
Jan 02, 2024 | 50.92 | 51.06 | 50.92 | 51.06 | 34,332 | +0.08(+0.16%) |
Dec 29, 2023 | 51.04 | 51.04 | 50.98 | 50.98 | 16,575 | +0.01(+0.03%) |
Dec 28, 2023 | 50.95 | 51.03 | 50.95 | 50.97 | 11,876 | -0.02(-0.04%) |
Dec 27, 2023 | 51.05 | 51.05 | 50.95 | 50.99 | 25,599 | +0.10(+0.20%) |
Dec 26, 2023 | 50.88 | 50.96 | 50.86 | 50.88 | 24,170 | -0.04(-0.09%) |
Dec 22, 2023 | 51.09 | 51.09 | 50.88 | 50.93 | 44,997 | +0.03(+0.07%) |
Dec 21, 2023 | 50.87 | 50.94 | 50.86 | 50.89 | 28,938 | -0.05(-0.10%) |
Dec 20, 2023 | 50.88 | 50.94 | 50.88 | 50.94 | 22,481 | +0.02(+0.04%) |
Dec 19, 2023 | 50.84 | 50.92 | 50.84 | 50.92 | 55,903 | +0.07(+0.13%) |
Dec 18, 2023 | 50.88 | 50.88 | 50.84 | 50.85 | 17,142 | +0.00(+0.00%) |
Dec 15, 2023 | 50.82 | 50.85 | 50.82 | 50.85 | 35,838 | +0.07(+0.13%) |
Dec 14, 2023 | 50.86 | 50.86 | 50.78 | 50.79 | 58,941 | -0.07(-0.13%) |
Dec 13, 2023 | 50.81 | 50.85 | 50.75 | 50.85 | 46,488 | +0.11(+0.21%) |
Dec 12, 2023 | 50.74 | 50.79 | 50.74 | 50.75 | 31,415 | +0.05(+0.10%) |
Dec 11, 2023 | 50.84 | 50.84 | 50.70 | 50.70 | 392,470 | -0.10(-0.19%) |
Dec 08, 2023 | 50.78 | 50.80 | 50.67 | 50.80 | 209,843 | +0.10(+0.19%) |
Dec 07, 2023 | 50.80 | 50.81 | 50.69 | 50.70 | 31,300 | -0.02(-0.04%) |
Dec 06, 2023 | 50.83 | 50.83 | 50.72 | 50.72 | 33,150 | +0.00(+0.00%) |
Dec 05, 2023 | 50.78 | 50.78 | 50.72 | 50.72 | 41,947 | +0.00(+0.00%) |
Dec 04, 2023 | 50.68 | 50.74 | 50.68 | 50.72 | 39,858 | +0.00(+0.00%) |
Dec 01, 2023 | 50.68 | 50.75 | 50.68 | 50.72 | 16,725 | +0.07(+0.14%) |
Nov 30, 2023 | 50.68 | 50.71 | 50.65 | 50.65 | 17,315 | -0.16(-0.32%) |
Nov 29, 2023 | 50.67 | 50.81 | 50.62 | 50.81 | 312,517 | +0.16(+0.31%) |
Nov 28, 2023 | 50.65 | 50.66 | 50.62 | 50.66 | 31,190 | +0.03(+0.06%) |
Nov 27, 2023 | 50.64 | 50.64 | 50.59 | 50.63 | 38,929 | +0.04(+0.08%) |
Nov 24, 2023 | 50.60 | 50.60 | 50.46 | 50.59 | 15,612 | -0.06(-0.11%) |
Nov 22, 2023 | 50.59 | 50.65 | 50.54 | 50.65 | 85,368 | -0.05(-0.10%) |
Nov 21, 2023 | 50.57 | 50.70 | 50.48 | 50.70 | 457,614 | +0.13(+0.25%) |
Nov 20, 2023 | 50.48 | 50.57 | 50.48 | 50.57 | 37,076 | +0.03(+0.06%) |
Nov 17, 2023 | 50.52 | 50.57 | 50.48 | 50.54 | 31,158 | -0.01(-0.02%) |
Nov 16, 2023 | 50.49 | 50.55 | 50.49 | 50.55 | 18,638 | +0.05(+0.10%) |
Nov 15, 2023 | 50.50 | 50.50 | 50.45 | 50.50 | 18,236 | +0.06(+0.11%) |
Nov 14, 2023 | 50.47 | 50.47 | 50.42 | 50.45 | 13,128 | +0.03(+0.06%) |
Nov 13, 2023 | 50.35 | 50.47 | 50.35 | 50.41 | 95,667 | +0.14(+0.27%) |
Nov 10, 2023 | 50.45 | 50.45 | 50.27 | 50.28 | 34,227 | -0.08(-0.16%) |
Nov 09, 2023 | 50.40 | 50.43 | 50.36 | 50.36 | 31,158 | +0.06(+0.11%) |
Nov 08, 2023 | 50.41 | 50.41 | 50.29 | 50.30 | 38,805 | -0.11(-0.22%) |
Nov 07, 2023 | 50.33 | 50.41 | 50.33 | 50.41 | 27,964 | +0.07(+0.13%) |
Nov 06, 2023 | 50.41 | 50.41 | 50.31 | 50.35 | 21,446 | +0.03(+0.06%) |
Nov 03, 2023 | 50.37 | 50.37 | 50.30 | 50.32 | 51,864 | -0.03(-0.06%) |
Nov 02, 2023 | 50.36 | 50.36 | 50.31 | 50.35 | 140,492 | +0.01(+0.02%) |
Nov 01, 2023 | 50.48 | 50.48 | 50.28 | 50.34 | 140,125 | +0.05(+0.10%) |
Oct 31, 2023 | 50.24 | 50.30 | 50.24 | 50.29 | 35,321 | +0.05(+0.10%) |
Oct 30, 2023 | 50.29 | 50.34 | 50.10 | 50.24 | 33,727 | +0.02(+0.04%) |
Oct 27, 2023 | 50.21 | 50.25 | 50.08 | 50.22 | 23,256 | +0.02(+0.04%) |
Oct 26, 2023 | 50.23 | 50.25 | 50.18 | 50.20 | 28,202 | -0.02(-0.04%) |
Oct 25, 2023 | 50.24 | 50.25 | 50.19 | 50.22 | 21,898 | -0.01(-0.02%) |
Oct 24, 2023 | 50.26 | 50.27 | 50.22 | 50.23 | 57,129 | +0.02(+0.04%) |
Oct 23, 2023 | 50.23 | 50.23 | 50.17 | 50.21 | 52,956 | -0.03(-0.06%) |
Oct 20, 2023 | 50.19 | 50.24 | 50.14 | 50.24 | 20,631 | +0.06(+0.12%) |
Oct 19, 2023 | 50.44 | 50.44 | 50.16 | 50.18 | 28,707 | +0.02(+0.04%) |
Oct 18, 2023 | 50.27 | 50.27 | 50.09 | 50.16 | 61,385 | +0.00(+0.00%) |
Oct 17, 2023 | 50.18 | 50.19 | 50.14 | 50.16 | 19,833 | +0.00(+0.00%) |
Oct 16, 2023 | 50.16 | 50.17 | 50.14 | 50.16 | 29,037 | +0.00(+0.00%) |
Oct 13, 2023 | 50.19 | 50.19 | 50.09 | 50.16 | 511,363 | +0.01(+0.03%) |
Oct 12, 2023 | 50.15 | 50.18 | 50.08 | 50.15 | 24,941 | +0.03(+0.06%) |
Oct 11, 2023 | 50.16 | 50.17 | 50.06 | 50.11 | 22,936 | -0.06(-0.11%) |
Oct 10, 2023 | 50.18 | 50.18 | 50.14 | 50.17 | 14,565 | +0.05(+0.10%) |
Oct 09, 2023 | 50.16 | 50.16 | 50.07 | 50.12 | 12,413 | -0.01(-0.02%) |
Oct 06, 2023 | 50.20 | 50.20 | 50.07 | 50.13 | 63,995 | +0.04(+0.07%) |
Oct 05, 2023 | 50.14 | 50.14 | 50.09 | 50.09 | 17,951 | +0.01(+0.02%) |
Oct 04, 2023 | 50.15 | 50.15 | 50.06 | 50.08 | 24,269 | -0.03(-0.06%) |
Oct 03, 2023 | 50.15 | 50.15 | 50.10 | 50.11 | 21,250 | -0.01(-0.03%) |
Oct 02, 2023 | 50.17 | 50.17 | 50.09 | 50.13 | 32,578 | +0.05(+0.11%) |
Sep 29, 2023 | 50.09 | 50.10 | 50.02 | 50.07 | 28,238 | +0.00(+0.00%) |
Sep 28, 2023 | 50.12 | 50.12 | 50.07 | 50.07 | 153,261 | -0.00(-0.00%) |
Sep 27, 2023 | 50.18 | 50.18 | 50.05 | 50.07 | 35,919 | +0.00(+0.00%) |
Sep 26, 2023 | 50.10 | 50.10 | 50.06 | 50.07 | 21,241 | +0.03(+0.06%) |
Sep 25, 2023 | 50.09 | 50.06 | 50.04 | 50.04 | 13,447 | +0.00(+0.00%) |
Sep 22, 2023 | 50.08 | 50.08 | 50.04 | 50.04 | 10,285 | +0.00(+0.00%) |
Sep 21, 2023 | 50.00 | 50.04 | 50.00 | 50.04 | 14,179 | +0.11(+0.21%) |
Sep 20, 2023 | 49.99 | 49.99 | 49.94 | 49.94 | 25,793 | -0.04(-0.08%) |
Sep 19, 2023 | 50.01 | 50.01 | 49.96 | 49.98 | 32,848 | -0.01(-0.02%) |
Sep 18, 2023 | 49.95 | 50.11 | 49.95 | 49.99 | 90,513 | +0.04(+0.08%) |
Sep 15, 2023 | 49.95 | 49.96 | 49.94 | 49.95 | 47,053 | +0.02(+0.04%) |
Sep 14, 2023 | 49.93 | 49.94 | 49.92 | 49.93 | 43,511 | +0.02(+0.04%) |
Sep 13, 2023 | 49.94 | 49.94 | 49.90 | 49.91 | 314,462 | +0.03(+0.06%) |
Sep 12, 2023 | 49.92 | 49.92 | 49.87 | 49.88 | 34,257 | +0.01(+0.02%) |
Sep 11, 2023 | 49.86 | 49.88 | 49.86 | 49.87 | 6,852 | +0.03(+0.06%) |
Sep 08, 2023 | 49.84 | 49.89 | 49.84 | 49.84 | 55,216 | +0.02(+0.04%) |
Sep 07, 2023 | 49.83 | 49.84 | 49.82 | 49.82 | 25,801 | +0.00(+0.00%) |
Sep 06, 2023 | 49.82 | 49.82 | 49.79 | 49.82 | 37,563 | +0.01(+0.03%) |
Sep 05, 2023 | 49.81 | 49.81 | 49.78 | 49.81 | 32,110 | +0.02(+0.04%) |
Sep 01, 2023 | 49.89 | 49.89 | 49.78 | 49.79 | 19,225 | +0.03(+0.05%) |
Aug 31, 2023 | 49.77 | 49.77 | 49.75 | 49.76 | 25,234 | +0.02(+0.05%) |
Aug 30, 2023 | 49.74 | 49.75 | 49.72 | 49.74 | 39,258 | +0.01(+0.03%) |
Aug 29, 2023 | 49.72 | 49.73 | 49.70 | 49.73 | 19,341 | +0.03(+0.07%) |
Aug 28, 2023 | 49.73 | 49.73 | 49.69 | 49.69 | 16,333 | +0.00(+0.01%) |
Aug 25, 2023 | 49.69 | 49.70 | 49.69 | 49.69 | 18,928 | +0.03(+0.06%) |
Aug 24, 2023 | 49.66 | 49.68 | 49.64 | 49.66 | 16,653 | +0.01(+0.02%) |
Aug 23, 2023 | 49.64 | 49.66 | 49.64 | 49.65 | 26,871 | +0.00(+0.00%) |
Aug 22, 2023 | 49.77 | 49.77 | 49.63 | 49.65 | 17,856 | +0.03(+0.06%) |
Aug 21, 2023 | 49.61 | 49.63 | 49.61 | 49.62 | 12,365 | +0.02(+0.04%) |
Aug 18, 2023 | 49.75 | 49.75 | 49.49 | 49.60 | 25,572 | +0.00(+0.00%) |
Aug 17, 2023 | 49.56 | 49.60 | 49.56 | 49.60 | 48,958 | +0.04(+0.08%) |
Aug 16, 2023 | 49.61 | 49.61 | 49.54 | 49.56 | 35,944 | +0.01(+0.02%) |
Aug 15, 2023 | 49.54 | 49.55 | 49.54 | 49.55 | 9,505 | +0.06(+0.12%) |
Aug 14, 2023 | 49.53 | 49.53 | 49.49 | 49.50 | 16,012 | +0.01(+0.02%) |
Aug 11, 2023 | 49.48 | 49.50 | 49.48 | 49.49 | 36,436 | +0.01(+0.03%) |
Aug 10, 2023 | 49.51 | 49.51 | 49.46 | 49.47 | 5,852 | +0.04(+0.08%) |
Aug 09, 2023 | 49.46 | 49.46 | 49.41 | 49.43 | 27,032 | -0.01(-0.02%) |
Aug 08, 2023 | 49.43 | 49.45 | 49.43 | 49.44 | 4,638 | +0.00(+0.01%) |
Aug 07, 2023 | 49.44 | 49.45 | 49.43 | 49.44 | 14,143 | +0.02(+0.04%) |
Aug 04, 2023 | 49.44 | 49.44 | 49.41 | 49.42 | 23,089 | -0.02(-0.04%) |
Aug 03, 2023 | 49.42 | 49.44 | 49.42 | 49.44 | 11,005 | +0.02(+0.05%) |
Aug 02, 2023 | 49.45 | 49.45 | 49.40 | 49.42 | 18,637 | -0.02(-0.05%) |
Aug 01, 2023 | 49.23 | 49.44 | 49.23 | 49.44 | 19,703 | +0.07(+0.14%) |
Jul 31, 2023 | 49.47 | 49.47 | 49.36 | 49.37 | 13,883 | +0.01(+0.02%) |
Jul 28, 2023 | 49.36 | 49.37 | 49.34 | 49.36 | 12,564 | +0.01(+0.02%) |
Jul 27, 2023 | 49.34 | 49.36 | 49.29 | 49.35 | 21,025 | +0.07(+0.15%) |
Jul 26, 2023 | 49.25 | 49.28 | 49.25 | 49.28 | 74,319 | +0.02(+0.04%) |
Jul 25, 2023 | 49.25 | 49.26 | 49.23 | 49.26 | 84,594 | +0.02(+0.04%) |
Jul 24, 2023 | 49.18 | 49.27 | 49.17 | 49.24 | 32,198 | +0.03(+0.07%) |
Jul 21, 2023 | 49.23 | 49.24 | 49.17 | 49.20 | 6,593 | +0.08(+0.16%) |
Jul 20, 2023 | 49.18 | 49.18 | 49.09 | 49.12 | 167,570 | +0.01(+0.03%) |
Jul 19, 2023 | 49.15 | 49.17 | 49.08 | 49.11 | 57,092 | +0.04(+0.08%) |
Jul 18, 2023 | 49.12 | 49.12 | 49.05 | 49.07 | 12,558 | +0.01(+0.03%) |
Jul 17, 2023 | 49.07 | 49.09 | 49.01 | 49.06 | 17,050 | +0.06(+0.13%) |
Jul 14, 2023 | 49.08 | 49.10 | 48.95 | 49.00 | 77,315 | -0.03(-0.07%) |
Jul 13, 2023 | 49.03 | 49.03 | 49.01 | 49.03 | 11,279 | +0.03(+0.07%) |
Jul 12, 2023 | 49.00 | 49.01 | 48.98 | 49.00 | 39,757 | -0.01(-0.02%) |
Jul 11, 2023 | 49.00 | 49.02 | 49.00 | 49.00 | 46,246 | +0.01(+0.03%) |
Jul 10, 2023 | 49.01 | 49.01 | 48.98 | 48.99 | 22,506 | +0.01(+0.03%) |
Jul 07, 2023 | 49.00 | 49.00 | 48.97 | 48.98 | 10,956 | +0.02(+0.05%) |
Jul 06, 2023 | 48.99 | 48.99 | 48.94 | 48.95 | 29,643 | +0.02(+0.04%) |
Jul 05, 2023 | 48.95 | 48.95 | 48.93 | 48.93 | 14,546 | +0.02(+0.04%) |
Jul 03, 2023 | 48.94 | 48.94 | 48.91 | 48.91 | 11,882 | +0.03(+0.05%) |
Jun 30, 2023 | 48.90 | 48.90 | 48.88 | 48.89 | 18,438 | +0.03(+0.06%) |
Jun 29, 2023 | 48.88 | 48.88 | 48.85 | 48.86 | 23,554 | +0.02(+0.04%) |
Jun 28, 2023 | 48.88 | 48.88 | 48.83 | 48.84 | 88,470 | +0.02(+0.03%) |
Jun 27, 2023 | 48.87 | 48.87 | 48.80 | 48.82 | 28,922 | -0.00(-0.01%) |
Jun 26, 2023 | 48.83 | 48.84 | 48.81 | 48.83 | 8,622 | +0.02(+0.05%) |
Jun 23, 2023 | 48.81 | 48.81 | 48.80 | 48.81 | 6,776 | +0.01(+0.03%) |
Jun 22, 2023 | 48.78 | 48.81 | 48.78 | 48.79 | 17,835 | +0.03(+0.06%) |
Jun 21, 2023 | 48.80 | 48.80 | 48.76 | 48.76 | 22,822 | +0.02(+0.03%) |
Jun 20, 2023 | 48.74 | 48.76 | 48.74 | 48.75 | 16,340 | +0.00(+0.01%) |
Jun 16, 2023 | 48.73 | 48.76 | 48.72 | 48.74 | 43,679 | +0.08(+0.17%) |
Jun 15, 2023 | 48.71 | 48.72 | 48.65 | 48.66 | 109,579 | -0.01(-0.03%) |
Jun 14, 2023 | 48.68 | 48.68 | 48.67 | 48.68 | 8,232 | +0.03(+0.06%) |
Jun 13, 2023 | 48.66 | 48.66 | 48.64 | 48.65 | 13,563 | +0.02(+0.04%) |
Jun 12, 2023 | 48.62 | 48.64 | 48.62 | 48.63 | 15,159 | +0.01(+0.03%) |
Jun 09, 2023 | 48.61 | 48.62 | 48.61 | 48.62 | 2,554 | +0.02(+0.05%) |
Jun 08, 2023 | 48.59 | 48.60 | 48.57 | 48.59 | 13,601 | +0.03(+0.06%) |
Jun 07, 2023 | 48.55 | 48.57 | 48.55 | 48.56 | 21,314 | +0.01(+0.02%) |
Jun 06, 2023 | 48.56 | 48.56 | 48.55 | 48.55 | 4,427 | +0.03(+0.07%) |
Jun 05, 2023 | 48.53 | 48.54 | 48.50 | 48.52 | 13,194 | +0.01(+0.02%) |
Jun 02, 2023 | 48.50 | 48.53 | 48.50 | 48.51 | 10,021 | +0.02(+0.04%) |