Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 49.66 | 49.66 | 49.35 | 49.41 | 511,627 | -0.11(-0.22%) |
May 22, 2024 | 49.60 | 49.60 | 49.43 | 49.52 | 739,867 | -0.54(-1.08%) |
May 21, 2024 | 50.02 | 50.07 | 49.97 | 50.06 | 577,948 | +0.04(+0.08%) |
May 20, 2024 | 50.04 | 50.07 | 49.97 | 50.02 | 773,422 | +0.04(+0.08%) |
May 17, 2024 | 50.06 | 50.06 | 49.90 | 49.98 | 459,868 | +0.01(+0.02%) |
May 16, 2024 | 50.00 | 50.04 | 49.92 | 49.97 | 528,166 | +0.03(+0.06%) |
May 15, 2024 | 49.84 | 50.00 | 49.70 | 49.94 | 681,300 | +0.25(+0.50%) |
May 14, 2024 | 49.60 | 49.69 | 49.50 | 49.69 | 362,544 | +0.16(+0.32%) |
May 13, 2024 | 49.61 | 49.62 | 49.47 | 49.53 | 374,186 | +0.04(+0.08%) |
May 10, 2024 | 49.50 | 49.59 | 49.41 | 49.49 | 382,507 | +0.02(+0.04%) |
May 09, 2024 | 49.38 | 49.47 | 49.28 | 49.47 | 288,272 | +0.15(+0.30%) |
May 08, 2024 | 49.27 | 49.32 | 49.16 | 49.32 | 318,420 | +0.03(+0.06%) |
May 07, 2024 | 49.34 | 49.34 | 49.23 | 49.29 | 310,593 | +0.05(+0.10%) |
May 06, 2024 | 49.11 | 49.24 | 49.01 | 49.24 | 414,311 | +0.36(+0.74%) |
May 03, 2024 | 48.98 | 48.99 | 48.70 | 48.88 | 322,322 | +0.41(+0.85%) |
May 02, 2024 | 48.54 | 48.54 | 48.05 | 48.47 | 403,762 | +0.36(+0.75%) |
May 01, 2024 | 48.07 | 48.64 | 48.04 | 48.11 | 480,181 | -0.07(-0.15%) |
Apr 30, 2024 | 48.88 | 48.89 | 48.18 | 48.18 | 433,951 | -0.76(-1.55%) |
Apr 29, 2024 | 48.87 | 48.98 | 48.67 | 48.94 | 398,120 | +0.14(+0.29%) |
Apr 26, 2024 | 48.65 | 48.91 | 48.51 | 48.80 | 439,737 | +0.50(+1.04%) |
Apr 25, 2024 | 47.93 | 48.36 | 47.75 | 48.30 | 538,711 | -0.24(-0.49%) |
Apr 24, 2024 | 48.69 | 48.70 | 48.29 | 48.54 | 397,492 | -0.46(-0.94%) |
Apr 23, 2024 | 48.66 | 49.04 | 48.61 | 49.00 | 455,963 | +0.59(+1.22%) |
Apr 22, 2024 | 48.30 | 48.70 | 48.05 | 48.41 | 540,194 | +0.39(+0.81%) |
Apr 19, 2024 | 48.43 | 48.50 | 47.89 | 48.02 | 705,271 | -0.42(-0.87%) |
Apr 18, 2024 | 48.61 | 48.86 | 48.35 | 48.44 | 505,030 | -0.11(-0.23%) |
Apr 17, 2024 | 49.07 | 49.07 | 48.39 | 48.55 | 455,231 | -0.27(-0.55%) |
Apr 16, 2024 | 48.90 | 49.05 | 48.69 | 48.82 | 383,671 | -0.06(-0.12%) |
Apr 15, 2024 | 49.75 | 49.83 | 48.80 | 48.88 | 657,179 | -0.57(-1.15%) |
Apr 12, 2024 | 49.85 | 49.88 | 49.30 | 49.45 | 626,236 | -0.63(-1.26%) |
Apr 11, 2024 | 49.95 | 50.15 | 49.54 | 50.08 | 380,056 | +0.34(+0.68%) |
Apr 10, 2024 | 49.76 | 49.87 | 49.54 | 49.74 | 507,026 | -0.36(-0.72%) |
Apr 09, 2024 | 50.15 | 50.20 | 49.68 | 50.10 | 616,491 | +0.04(+0.08%) |
Apr 08, 2024 | 50.13 | 50.15 | 49.98 | 50.06 | 373,828 | +0.04(+0.08%) |
Apr 05, 2024 | 49.83 | 50.14 | 49.66 | 50.02 | 385,028 | +0.46(+0.93%) |
Apr 04, 2024 | 50.38 | 50.44 | 49.54 | 49.56 | 577,893 | -0.53(-1.06%) |
Apr 03, 2024 | 50.00 | 50.20 | 49.98 | 50.09 | 407,108 | +0.08(+0.16%) |
Apr 02, 2024 | 50.13 | 50.18 | 49.82 | 50.01 | 568,234 | -0.29(-0.58%) |
Apr 01, 2024 | 50.45 | 50.47 | 50.17 | 50.30 | 523,815 | -0.06(-0.12%) |
Mar 28, 2024 | 50.35 | 50.38 | 50.38 | 50.36 | 414,168 | +0.02(+0.04%) |
Mar 27, 2024 | 50.25 | 50.34 | 50.17 | 50.34 | 416,564 | +0.19(+0.38%) |
Mar 26, 2024 | 50.25 | 50.25 | 50.10 | 50.15 | 571,371 | -0.01(-0.02%) |
Mar 25, 2024 | 50.12 | 50.21 | 50.11 | 50.16 | 472,037 | -0.06(-0.12%) |
Mar 22, 2024 | 50.21 | 50.25 | 50.16 | 50.22 | 730,285 | +0.02(+0.04%) |
Mar 21, 2024 | 50.20 | 50.29 | 50.18 | 50.20 | 501,865 | +0.09(+0.18%) |
Mar 20, 2024 | 49.90 | 50.11 | 49.80 | 50.11 | 546,819 | -0.23(-0.46%) |
Mar 19, 2024 | 50.16 | 50.35 | 50.01 | 50.34 | 473,190 | +0.19(+0.38%) |
Mar 18, 2024 | 50.33 | 50.38 | 50.12 | 50.15 | 575,883 | +0.22(+0.44%) |
Mar 15, 2024 | 50.14 | 50.14 | 49.81 | 49.93 | 364,187 | -0.23(-0.46%) |
Mar 14, 2024 | 50.29 | 50.31 | 49.97 | 50.16 | 446,751 | -0.04(-0.08%) |
Mar 13, 2024 | 50.35 | 50.35 | 50.08 | 50.20 | 386,231 | -0.03(-0.06%) |
Mar 12, 2024 | 50.08 | 50.25 | 49.85 | 50.23 | 340,656 | +0.38(+0.76%) |
Mar 11, 2024 | 49.94 | 50.01 | 49.61 | 49.85 | 665,886 | -0.14(-0.28%) |
Mar 08, 2024 | 50.22 | 50.23 | 49.77 | 49.99 | 426,175 | -0.07(-0.14%) |
Mar 07, 2024 | 49.98 | 50.09 | 49.88 | 50.06 | 343,728 | +0.32(+0.64%) |
Mar 06, 2024 | 49.88 | 49.88 | 49.63 | 49.74 | 365,653 | +0.16(+0.32%) |
Mar 05, 2024 | 49.91 | 49.91 | 49.38 | 49.58 | 426,618 | -0.32(-0.64%) |
Mar 04, 2024 | 49.98 | 50.00 | 49.87 | 49.90 | 415,824 | -0.05(-0.10%) |
Mar 01, 2024 | 49.83 | 49.95 | 49.66 | 49.95 | 392,230 | +0.24(+0.48%) |
Feb 29, 2024 | 49.70 | 49.71 | 49.57 | 49.71 | 370,048 | +0.17(+0.34%) |
Feb 28, 2024 | 49.62 | 49.62 | 49.51 | 49.54 | 339,901 | -0.08(-0.16%) |
Feb 27, 2024 | 49.60 | 49.62 | 49.08 | 49.62 | 306,953 | +0.07(+0.14%) |
Feb 26, 2024 | 49.64 | 49.65 | 49.53 | 49.55 | 397,394 | -0.01(-0.02%) |
Feb 23, 2024 | 49.62 | 49.65 | 49.56 | 49.56 | 469,703 | +0.00(+0.00%) |
Feb 22, 2024 | 49.48 | 49.57 | 49.38 | 49.56 | 637,874 | +0.74(+1.52%) |
Feb 21, 2024 | 49.01 | 49.12 | 48.82 | 48.82 | 557,219 | -0.76(-1.53%) |
Feb 20, 2024 | 49.75 | 49.75 | 49.43 | 49.58 | 608,288 | -0.21(-0.42%) |
Feb 16, 2024 | 49.83 | 49.84 | 49.62 | 49.79 | 350,748 | +0.05(+0.10%) |
Feb 15, 2024 | 49.76 | 49.78 | 49.61 | 49.74 | 252,403 | +0.09(+0.18%) |
Feb 14, 2024 | 49.65 | 49.65 | 49.40 | 49.65 | 366,924 | +0.25(+0.51%) |
Feb 13, 2024 | 49.49 | 49.52 | 49.13 | 49.40 | 393,484 | -0.30(-0.60%) |
Feb 12, 2024 | 49.86 | 49.86 | 49.66 | 49.70 | 323,955 | -0.03(-0.06%) |
Feb 09, 2024 | 49.74 | 49.75 | 49.60 | 49.73 | 307,534 | +0.18(+0.36%) |
Feb 08, 2024 | 49.61 | 49.62 | 49.51 | 49.55 | 280,444 | -0.02(-0.04%) |
Feb 07, 2024 | 49.35 | 49.57 | 49.32 | 49.57 | 254,220 | +0.26(+0.53%) |
Feb 06, 2024 | 49.37 | 49.37 | 49.21 | 49.31 | 402,452 | +0.06(+0.12%) |
Feb 05, 2024 | 49.31 | 49.32 | 49.08 | 49.25 | 315,333 | +0.00(+0.00%) |
Feb 02, 2024 | 49.16 | 49.37 | 49.00 | 49.25 | 381,410 | +0.25(+0.51%) |
Feb 01, 2024 | 48.81 | 49.00 | 48.61 | 49.00 | 261,508 | +0.44(+0.91%) |
Jan 31, 2024 | 48.88 | 48.90 | 48.53 | 48.56 | 223,083 | -0.37(-0.76%) |
Jan 30, 2024 | 48.97 | 48.97 | 48.85 | 48.93 | 181,856 | +0.01(+0.02%) |
Jan 29, 2024 | 48.87 | 48.92 | 48.72 | 48.92 | 344,423 | +0.16(+0.33%) |
Jan 26, 2024 | 48.73 | 48.80 | 48.68 | 48.76 | 335,482 | +0.02(+0.04%) |
Jan 25, 2024 | 48.72 | 48.78 | 48.62 | 48.74 | 199,195 | +0.14(+0.29%) |
Jan 24, 2024 | 48.89 | 48.89 | 48.60 | 48.60 | 329,443 | -0.49(-1.00%) |
Jan 23, 2024 | 49.11 | 49.11 | 48.95 | 49.09 | 347,075 | +0.11(+0.22%) |
Jan 22, 2024 | 49.08 | 49.08 | 48.92 | 48.98 | 330,006 | +0.08(+0.16%) |
Jan 19, 2024 | 48.68 | 48.90 | 48.51 | 48.90 | 323,020 | +0.41(+0.85%) |
Jan 18, 2024 | 48.36 | 48.50 | 48.17 | 48.49 | 275,166 | +0.38(+0.79%) |
Jan 17, 2024 | 48.23 | 48.23 | 47.92 | 48.11 | 355,413 | -0.25(-0.52%) |
Jan 16, 2024 | 48.50 | 48.50 | 48.21 | 48.36 | 337,513 | -0.13(-0.27%) |
Jan 12, 2024 | 48.52 | 48.60 | 48.37 | 48.49 | 224,957 | +0.04(+0.08%) |
Jan 11, 2024 | 48.39 | 48.55 | 48.13 | 48.45 | 295,833 | +0.01(+0.02%) |
Jan 10, 2024 | 48.30 | 48.48 | 48.21 | 48.44 | 256,897 | +0.19(+0.39%) |
Jan 09, 2024 | 48.17 | 48.30 | 48.03 | 48.25 | 235,416 | -0.02(-0.04%) |
Jan 08, 2024 | 47.78 | 48.28 | 47.76 | 48.27 | 348,601 | +0.52(+1.09%) |
Jan 05, 2024 | 47.69 | 47.93 | 47.61 | 47.75 | 278,739 | +0.08(+0.16%) |
Jan 04, 2024 | 47.79 | 47.95 | 47.63 | 47.67 | 353,543 | -0.11(-0.22%) |
Jan 03, 2024 | 47.86 | 47.96 | 47.72 | 47.78 | 273,824 | -0.24(-0.50%) |
Jan 02, 2024 | 48.12 | 48.12 | 47.90 | 48.02 | 374,100 | -0.18(-0.37%) |
Dec 29, 2023 | 48.29 | 48.29 | 48.17 | 48.20 | 236,023 | -0.03(-0.07%) |
Dec 28, 2023 | 48.25 | 48.28 | 48.21 | 48.23 | 214,994 | +0.03(+0.07%) |
Dec 27, 2023 | 48.20 | 48.21 | 48.12 | 48.20 | 222,944 | +0.03(+0.06%) |
Dec 26, 2023 | 48.14 | 48.19 | 48.07 | 48.17 | 311,208 | +0.09(+0.19%) |
Dec 22, 2023 | 48.10 | 48.13 | 48.01 | 48.08 | 335,595 | +0.01(+0.02%) |
Dec 21, 2023 | 48.05 | 48.08 | 47.91 | 48.07 | 296,213 | +0.18(+0.38%) |
Dec 20, 2023 | 48.13 | 48.17 | 47.86 | 47.89 | 325,399 | -0.71(-1.46%) |
Dec 19, 2023 | 48.55 | 48.60 | 48.52 | 48.60 | 460,423 | +0.09(+0.19%) |
Dec 18, 2023 | 48.52 | 48.57 | 48.47 | 48.51 | 391,861 | +0.08(+0.17%) |
Dec 15, 2023 | 48.46 | 48.47 | 48.34 | 48.43 | 285,178 | +0.01(+0.02%) |
Dec 14, 2023 | 48.46 | 48.48 | 48.32 | 48.42 | 326,580 | +0.07(+0.14%) |
Dec 13, 2023 | 48.13 | 48.35 | 48.06 | 48.35 | 277,524 | +0.28(+0.58%) |
Dec 12, 2023 | 47.95 | 48.07 | 47.86 | 48.07 | 198,375 | +0.13(+0.27%) |
Dec 11, 2023 | 47.82 | 47.94 | 47.77 | 47.94 | 199,649 | +0.12(+0.25%) |
Dec 08, 2023 | 47.64 | 47.84 | 47.61 | 47.82 | 168,912 | +0.15(+0.31%) |
Dec 07, 2023 | 47.57 | 47.71 | 47.52 | 47.67 | 134,462 | +0.23(+0.48%) |
Dec 06, 2023 | 47.69 | 47.70 | 47.39 | 47.44 | 176,774 | -0.12(-0.25%) |
Dec 05, 2023 | 47.48 | 47.59 | 47.41 | 47.56 | 118,229 | +0.02(+0.04%) |
Dec 04, 2023 | 47.50 | 47.56 | 47.36 | 47.54 | 238,848 | -0.17(-0.36%) |
Dec 01, 2023 | 47.52 | 47.71 | 47.46 | 47.71 | 237,030 | +0.14(+0.29%) |
Nov 30, 2023 | 47.55 | 47.57 | 47.43 | 47.57 | 185,800 | +0.08(+0.17%) |
Nov 29, 2023 | 47.52 | 47.56 | 47.45 | 47.49 | 159,977 | +0.00(+0.00%) |
Nov 28, 2023 | 47.45 | 47.49 | 47.35 | 47.49 | 267,123 | +0.04(+0.08%) |
Nov 27, 2023 | 47.47 | 47.49 | 47.39 | 47.45 | 295,143 | -0.01(-0.02%) |
Nov 24, 2023 | 47.47 | 47.49 | 47.40 | 47.46 | 162,283 | -0.01(-0.02%) |
Nov 22, 2023 | 47.54 | 47.57 | 47.35 | 47.47 | 406,784 | -0.39(-0.81%) |
Nov 21, 2023 | 47.86 | 47.90 | 47.79 | 47.86 | 247,764 | +0.02(+0.04%) |
Nov 20, 2023 | 47.88 | 47.90 | 47.76 | 47.84 | 423,445 | +0.05(+0.10%) |
Nov 17, 2023 | 47.86 | 47.86 | 47.69 | 47.79 | 198,193 | +0.05(+0.10%) |
Nov 16, 2023 | 47.73 | 47.75 | 47.64 | 47.74 | 222,124 | +0.04(+0.08%) |
Nov 15, 2023 | 47.71 | 47.75 | 47.64 | 47.70 | 266,981 | +0.03(+0.06%) |
Nov 14, 2023 | 47.69 | 47.69 | 47.55 | 47.67 | 255,593 | +0.32(+0.68%) |
Nov 13, 2023 | 47.37 | 47.40 | 47.21 | 47.35 | 193,726 | +0.01(+0.02%) |
Nov 10, 2023 | 47.10 | 47.35 | 47.02 | 47.34 | 206,707 | +0.32(+0.68%) |
Nov 09, 2023 | 47.23 | 47.25 | 46.97 | 47.02 | 186,586 | -0.17(-0.36%) |
Nov 08, 2023 | 47.24 | 47.27 | 47.05 | 47.19 | 217,735 | +0.06(+0.13%) |
Nov 07, 2023 | 47.05 | 47.17 | 47.00 | 47.13 | 140,880 | +0.05(+0.11%) |
Nov 06, 2023 | 47.14 | 47.14 | 46.95 | 47.08 | 152,444 | +0.06(+0.13%) |
Nov 03, 2023 | 46.88 | 47.06 | 46.88 | 47.02 | 175,098 | +0.22(+0.47%) |
Nov 02, 2023 | 46.51 | 46.80 | 46.51 | 46.80 | 234,957 | +0.54(+1.17%) |
Nov 01, 2023 | 46.03 | 46.30 | 45.92 | 46.26 | 379,037 | +0.38(+0.83%) |
Oct 31, 2023 | 45.50 | 45.90 | 45.45 | 45.88 | 127,780 | +0.28(+0.61%) |
Oct 30, 2023 | 45.48 | 45.69 | 45.25 | 45.60 | 185,395 | +0.52(+1.15%) |
Oct 27, 2023 | 45.27 | 45.45 | 44.90 | 45.08 | 317,054 | -0.21(-0.46%) |
Oct 26, 2023 | 45.80 | 45.80 | 45.17 | 45.29 | 256,097 | -0.51(-1.11%) |
Oct 25, 2023 | 46.34 | 46.34 | 45.71 | 45.80 | 202,629 | -1.05(-2.24%) |
Oct 24, 2023 | 46.87 | 46.95 | 46.56 | 46.85 | 203,065 | +0.31(+0.67%) |
Oct 23, 2023 | 46.44 | 46.88 | 46.23 | 46.54 | 160,886 | -0.07(-0.15%) |
Oct 20, 2023 | 46.88 | 47.05 | 46.53 | 46.61 | 127,520 | -0.44(-0.94%) |
Oct 19, 2023 | 47.52 | 47.56 | 46.94 | 47.05 | 181,172 | -0.26(-0.55%) |
Oct 18, 2023 | 47.73 | 47.73 | 47.21 | 47.31 | 133,042 | -0.44(-0.92%) |
Oct 17, 2023 | 47.63 | 47.89 | 47.47 | 47.75 | 215,772 | -0.01(-0.02%) |
Oct 16, 2023 | 47.63 | 47.80 | 47.50 | 47.76 | 127,906 | +0.37(+0.78%) |
Oct 13, 2023 | 47.78 | 47.78 | 47.21 | 47.39 | 163,884 | -0.17(-0.36%) |
Oct 12, 2023 | 47.81 | 47.82 | 47.35 | 47.56 | 145,287 | -0.15(-0.31%) |
Oct 11, 2023 | 47.77 | 47.77 | 47.46 | 47.71 | 115,470 | +0.14(+0.29%) |
Oct 10, 2023 | 47.54 | 47.72 | 47.36 | 47.57 | 129,991 | +0.25(+0.53%) |
Oct 09, 2023 | 47.11 | 47.41 | 46.92 | 47.32 | 78,314 | +0.15(+0.32%) |
Oct 06, 2023 | 46.49 | 47.27 | 46.38 | 47.17 | 127,584 | +0.39(+0.83%) |
Oct 05, 2023 | 46.80 | 46.80 | 46.44 | 46.78 | 83,595 | +0.04(+0.09%) |
Oct 04, 2023 | 46.63 | 46.78 | 46.34 | 46.74 | 93,544 | +0.37(+0.79%) |
Oct 03, 2023 | 46.66 | 46.87 | 46.29 | 46.37 | 123,090 | -0.57(-1.21%) |
Oct 02, 2023 | 46.78 | 47.00 | 46.64 | 46.94 | 134,239 | -0.01(-0.02%) |
Sep 29, 2023 | 47.52 | 47.52 | 46.77 | 46.95 | 136,961 | -0.09(-0.19%) |
Sep 28, 2023 | 46.50 | 47.22 | 46.50 | 47.04 | 97,281 | +0.27(+0.58%) |
Sep 27, 2023 | 46.96 | 46.98 | 46.38 | 46.77 | 131,642 | +0.02(+0.04%) |
Sep 26, 2023 | 47.14 | 47.25 | 46.65 | 46.75 | 168,487 | -0.68(-1.43%) |
Sep 25, 2023 | 47.22 | 47.43 | 47.20 | 47.43 | 203,745 | +0.15(+0.32%) |
Sep 22, 2023 | 47.53 | 47.65 | 47.20 | 47.28 | 180,156 | -0.10(-0.21%) |
Sep 21, 2023 | 47.78 | 47.88 | 47.30 | 47.38 | 242,941 | -0.69(-1.44%) |
Sep 20, 2023 | 48.76 | 48.79 | 48.07 | 48.07 | 179,313 | -0.97(-1.98%) |
Sep 19, 2023 | 49.13 | 49.14 | 48.77 | 49.04 | 228,414 | -0.12(-0.24%) |
Sep 18, 2023 | 49.22 | 49.25 | 49.05 | 49.16 | 210,260 | +0.03(+0.06%) |
Sep 15, 2023 | 49.68 | 49.68 | 49.04 | 49.13 | 185,692 | -0.48(-0.97%) |
Sep 14, 2023 | 49.53 | 49.65 | 49.34 | 49.61 | 199,268 | +0.38(+0.77%) |
Sep 13, 2023 | 49.25 | 49.33 | 49.07 | 49.23 | 164,561 | +0.03(+0.06%) |
Sep 12, 2023 | 49.41 | 49.63 | 49.10 | 49.20 | 162,158 | -0.15(-0.30%) |
Sep 11, 2023 | 49.48 | 49.60 | 49.18 | 49.35 | 212,258 | +0.25(+0.51%) |
Sep 08, 2023 | 49.22 | 49.22 | 48.99 | 49.10 | 146,143 | +0.10(+0.20%) |
Sep 07, 2023 | 48.95 | 49.04 | 48.75 | 49.00 | 187,615 | -0.10(-0.20%) |
Sep 06, 2023 | 49.36 | 49.40 | 48.88 | 49.10 | 153,487 | -0.29(-0.59%) |
Sep 05, 2023 | 49.67 | 49.66 | 49.31 | 49.39 | 301,672 | -0.09(-0.18%) |
Sep 01, 2023 | 49.76 | 49.76 | 49.33 | 49.48 | 153,551 | +0.09(+0.19%) |
Aug 31, 2023 | 49.44 | 49.59 | 49.36 | 49.38 | 195,060 | -0.05(-0.11%) |
Aug 30, 2023 | 49.31 | 49.50 | 49.23 | 49.44 | 233,351 | +0.19(+0.39%) |
Aug 29, 2023 | 48.58 | 49.25 | 48.56 | 49.25 | 235,495 | +0.69(+1.42%) |
Aug 28, 2023 | 48.42 | 48.60 | 48.32 | 48.56 | 261,109 | +0.29(+0.60%) |
Aug 25, 2023 | 48.25 | 48.39 | 47.71 | 48.27 | 172,853 | +0.30(+0.63%) |
Aug 24, 2023 | 48.86 | 48.86 | 47.94 | 47.97 | 137,686 | -0.61(-1.26%) |
Aug 23, 2023 | 48.17 | 48.63 | 48.16 | 48.58 | 156,475 | +0.01(+0.02%) |
Aug 22, 2023 | 48.82 | 48.85 | 48.49 | 48.57 | 249,507 | -0.14(-0.29%) |
Aug 21, 2023 | 48.56 | 48.77 | 48.25 | 48.71 | 250,765 | +0.37(+0.77%) |
Aug 18, 2023 | 48.00 | 48.45 | 48.00 | 48.34 | 207,384 | -0.01(-0.02%) |
Aug 17, 2023 | 48.77 | 48.95 | 48.29 | 48.35 | 231,746 | -0.36(-0.74%) |
Aug 16, 2023 | 49.10 | 49.19 | 48.69 | 48.71 | 216,127 | -0.31(-0.63%) |
Aug 15, 2023 | 49.44 | 49.50 | 49.00 | 49.02 | 212,957 | -0.56(-1.13%) |
Aug 14, 2023 | 49.29 | 49.58 | 49.21 | 49.58 | 211,297 | +0.27(+0.55%) |
Aug 11, 2023 | 49.22 | 49.41 | 49.12 | 49.31 | 148,336 | -0.02(-0.04%) |
Aug 10, 2023 | 49.58 | 49.88 | 49.22 | 49.33 | 162,049 | +0.01(+0.02%) |
Aug 09, 2023 | 49.70 | 49.70 | 49.20 | 49.32 | 173,721 | -0.30(-0.60%) |
Aug 08, 2023 | 49.60 | 49.63 | 49.20 | 49.62 | 193,669 | -0.17(-0.34%) |
Aug 07, 2023 | 49.60 | 49.79 | 49.50 | 49.79 | 285,327 | +0.40(+0.81%) |
Aug 04, 2023 | 49.81 | 49.98 | 49.34 | 49.39 | 120,475 | -0.22(-0.44%) |
Aug 03, 2023 | 49.72 | 49.77 | 49.41 | 49.61 | 95,842 | -0.08(-0.16%) |
Aug 02, 2023 | 49.98 | 50.03 | 49.61 | 49.69 | 233,188 | -0.56(-1.11%) |
Aug 01, 2023 | 50.20 | 50.27 | 50.11 | 50.25 | 105,598 | +0.03(+0.06%) |
Jul 31, 2023 | 50.28 | 50.32 | 50.20 | 50.22 | 168,809 | -0.03(-0.06%) |
Jul 28, 2023 | 50.10 | 50.27 | 50.05 | 50.25 | 191,768 | +0.29(+0.58%) |
Jul 27, 2023 | 50.32 | 50.35 | 49.89 | 49.96 | 161,608 | -0.05(-0.10%) |
Jul 26, 2023 | 50.09 | 50.14 | 49.99 | 50.01 | 195,132 | -0.53(-1.05%) |
Jul 25, 2023 | 50.49 | 50.62 | 50.45 | 50.54 | 115,472 | +0.05(+0.10%) |
Jul 24, 2023 | 50.46 | 50.55 | 50.40 | 50.49 | 168,774 | +0.12(+0.24%) |
Jul 21, 2023 | 50.53 | 50.53 | 50.34 | 50.37 | 92,035 | +0.02(+0.04%) |
Jul 20, 2023 | 50.45 | 50.53 | 50.27 | 50.35 | 115,669 | -0.12(-0.24%) |
Jul 19, 2023 | 50.50 | 50.58 | 50.43 | 50.47 | 194,226 | +0.06(+0.12%) |
Jul 18, 2023 | 50.27 | 50.45 | 50.16 | 50.41 | 210,450 | +0.22(+0.44%) |
Jul 17, 2023 | 50.16 | 50.30 | 50.05 | 50.19 | 239,067 | +0.08(+0.16%) |
Jul 14, 2023 | 50.14 | 50.26 | 50.03 | 50.11 | 162,054 | -0.03(-0.06%) |
Jul 13, 2023 | 50.04 | 50.17 | 49.99 | 50.14 | 209,785 | +0.30(+0.60%) |
Jul 12, 2023 | 49.87 | 49.95 | 49.76 | 49.84 | 194,685 | +0.29(+0.59%) |
Jul 11, 2023 | 49.41 | 49.55 | 49.25 | 49.55 | 122,556 | +0.24(+0.49%) |
Jul 10, 2023 | 49.31 | 49.33 | 49.10 | 49.31 | 181,404 | +0.11(+0.22%) |
Jul 07, 2023 | 49.38 | 49.55 | 49.15 | 49.20 | 117,836 | -0.09(-0.18%) |
Jul 06, 2023 | 49.60 | 49.60 | 49.03 | 49.29 | 220,756 | -0.30(-0.61%) |
Jul 05, 2023 | 49.64 | 49.65 | 49.51 | 49.59 | 106,319 | -0.05(-0.09%) |
Jul 03, 2023 | 49.77 | 49.77 | 49.57 | 49.64 | 136,702 | +0.00(+0.00%) |
Jun 30, 2023 | 49.38 | 49.68 | 49.38 | 49.64 | 137,869 | +0.27(+0.55%) |
Jun 29, 2023 | 49.33 | 49.40 | 49.28 | 49.37 | 166,597 | +0.04(+0.08%) |
Jun 28, 2023 | 49.31 | 49.37 | 49.21 | 49.33 | 104,932 | +0.05(+0.10%) |
Jun 27, 2023 | 49.22 | 49.30 | 49.07 | 49.28 | 203,845 | +0.23(+0.47%) |
Jun 26, 2023 | 49.14 | 49.19 | 49.02 | 49.05 | 130,308 | -0.09(-0.18%) |
Jun 23, 2023 | 49.14 | 49.20 | 49.06 | 49.14 | 106,635 | -0.12(-0.24%) |
Jun 22, 2023 | 49.17 | 49.28 | 49.10 | 49.26 | 112,077 | -0.42(-0.85%) |
Jun 21, 2023 | 49.75 | 49.80 | 49.60 | 49.68 | 174,942 | -0.07(-0.14%) |
Jun 20, 2023 | 49.83 | 49.87 | 49.60 | 49.75 | 205,301 | -0.04(-0.08%) |
Jun 16, 2023 | 49.87 | 49.88 | 49.75 | 49.79 | 161,933 | -0.02(-0.04%) |