Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 48.52 | 48.62 | 48.51 | 48.59 | 2,456,103 | +0.03(+0.06%) |
May 23, 2024 | 48.65 | 48.65 | 48.51 | 48.56 | 2,537,390 | -0.08(-0.16%) |
May 22, 2024 | 48.65 | 48.68 | 48.60 | 48.64 | 2,268,385 | -0.11(-0.23%) |
May 21, 2024 | 48.76 | 48.81 | 48.74 | 48.75 | 2,605,671 | +0.06(+0.12%) |
May 20, 2024 | 48.70 | 48.70 | 48.66 | 48.69 | 2,513,819 | -0.04(-0.08%) |
May 17, 2024 | 48.79 | 48.80 | 48.72 | 48.73 | 2,508,996 | -0.13(-0.27%) |
May 16, 2024 | 48.91 | 48.93 | 48.85 | 48.86 | 2,470,651 | -0.06(-0.12%) |
May 15, 2024 | 48.84 | 48.95 | 48.83 | 48.92 | 3,001,805 | +0.32(+0.66%) |
May 14, 2024 | 48.61 | 48.63 | 48.55 | 48.60 | 3,271,206 | -0.07(-0.14%) |
May 13, 2024 | 48.71 | 48.73 | 48.66 | 48.67 | 3,314,205 | +0.01(+0.02%) |
May 10, 2024 | 48.74 | 48.76 | 48.64 | 48.66 | 2,616,733 | -0.12(-0.25%) |
May 09, 2024 | 48.73 | 48.83 | 48.69 | 48.78 | 10,364,208 | -0.02(-0.04%) |
May 08, 2024 | 48.78 | 48.83 | 48.75 | 48.80 | 21,689,798 | -0.05(-0.10%) |
May 07, 2024 | 48.81 | 48.90 | 48.81 | 48.85 | 3,054,251 | +0.10(+0.21%) |
May 06, 2024 | 48.71 | 48.77 | 48.68 | 48.75 | 3,074,415 | +0.07(+0.14%) |
May 03, 2024 | 48.68 | 48.73 | 48.58 | 48.68 | 2,262,606 | +0.17(+0.35%) |
May 02, 2024 | 48.39 | 48.54 | 48.36 | 48.51 | 2,410,108 | +0.10(+0.21%) |
May 01, 2024 | 48.40 | 48.52 | 48.32 | 48.41 | 2,754,221 | +0.09(+0.18%) |
Apr 30, 2024 | 48.32 | 48.41 | 48.29 | 48.32 | 3,781,267 | -0.15(-0.31%) |
Apr 29, 2024 | 48.43 | 48.50 | 48.42 | 48.47 | 2,185,389 | +0.12(+0.25%) |
Apr 26, 2024 | 48.35 | 48.42 | 48.33 | 48.35 | 1,769,750 | +0.13(+0.27%) |
Apr 25, 2024 | 48.17 | 48.24 | 48.15 | 48.22 | 1,718,135 | -0.06(-0.12%) |
Apr 24, 2024 | 48.35 | 48.35 | 48.25 | 48.28 | 3,103,892 | -0.21(-0.43%) |
Apr 23, 2024 | 48.46 | 48.56 | 48.43 | 48.49 | 2,293,660 | -0.07(-0.14%) |
Apr 22, 2024 | 48.46 | 48.57 | 48.46 | 48.56 | 2,769,150 | +0.06(+0.12%) |
Apr 19, 2024 | 48.49 | 48.53 | 48.45 | 48.50 | 1,976,687 | +0.05(+0.10%) |
Apr 18, 2024 | 48.52 | 48.54 | 48.43 | 48.45 | 2,305,792 | -0.07(-0.14%) |
Apr 17, 2024 | 48.54 | 48.61 | 48.45 | 48.52 | 2,230,586 | +0.06(+0.12%) |
Apr 16, 2024 | 48.46 | 48.51 | 48.41 | 48.46 | 2,425,711 | -0.13(-0.27%) |
Apr 15, 2024 | 48.62 | 48.63 | 48.54 | 48.59 | 2,865,085 | -0.20(-0.41%) |
Apr 12, 2024 | 48.87 | 48.91 | 48.79 | 48.79 | 2,890,154 | +0.17(+0.35%) |
Apr 11, 2024 | 48.71 | 48.71 | 48.53 | 48.62 | 3,124,857 | -0.02(-0.04%) |
Apr 10, 2024 | 48.75 | 48.77 | 48.61 | 48.64 | 2,701,403 | -0.27(-0.55%) |
Apr 09, 2024 | 48.87 | 48.95 | 48.87 | 48.91 | 2,645,285 | +0.12(+0.25%) |
Apr 08, 2024 | 48.78 | 48.83 | 48.77 | 48.79 | 4,461,259 | -0.05(-0.10%) |
Apr 05, 2024 | 48.88 | 48.94 | 48.78 | 48.84 | 2,371,407 | -0.14(-0.29%) |
Apr 04, 2024 | 48.94 | 49.01 | 48.89 | 48.98 | 4,648,599 | +0.15(+0.31%) |
Apr 03, 2024 | 48.72 | 48.84 | 48.66 | 48.83 | 5,434,223 | +0.08(+0.16%) |
Apr 02, 2024 | 48.72 | 48.76 | 48.66 | 48.75 | 2,806,330 | -0.04(-0.08%) |
Apr 01, 2024 | 48.92 | 48.93 | 48.76 | 48.79 | 4,207,400 | -0.22(-0.45%) |
Mar 28, 2024 | 48.99 | 49.01 | 49.00 | 49.01 | 2,912,064 | -0.05(-0.10%) |
Mar 27, 2024 | 49.02 | 49.08 | 49.00 | 49.06 | 2,921,541 | +0.15(+0.31%) |
Mar 26, 2024 | 48.87 | 48.92 | 48.84 | 48.91 | 3,506,329 | +0.06(+0.12%) |
Mar 25, 2024 | 48.89 | 48.90 | 48.83 | 48.85 | 5,608,822 | -0.14(-0.28%) |
Mar 22, 2024 | 48.99 | 49.00 | 48.95 | 48.99 | 2,634,683 | +0.20(+0.41%) |
Mar 21, 2024 | 48.80 | 48.83 | 48.74 | 48.79 | 2,360,540 | +0.01(+0.02%) |
Mar 20, 2024 | 48.72 | 48.80 | 48.67 | 48.78 | 2,382,093 | +0.10(+0.20%) |
Mar 19, 2024 | 48.68 | 48.72 | 48.66 | 48.68 | 2,689,469 | +0.06(+0.12%) |
Mar 18, 2024 | 48.61 | 48.65 | 48.59 | 48.62 | 2,553,812 | +0.00(+0.00%) |
Mar 15, 2024 | 48.66 | 48.66 | 48.60 | 48.62 | 2,013,675 | -0.01(-0.02%) |
Mar 14, 2024 | 48.76 | 48.77 | 48.61 | 48.63 | 2,039,945 | -0.17(-0.35%) |
Mar 13, 2024 | 48.82 | 48.85 | 48.80 | 48.80 | 2,285,403 | -0.05(-0.10%) |
Mar 12, 2024 | 48.85 | 48.88 | 48.82 | 48.85 | 2,626,265 | +0.00(+0.00%) |
Mar 11, 2024 | 48.92 | 48.94 | 48.82 | 48.85 | 2,577,127 | -0.07(-0.14%) |
Mar 08, 2024 | 48.94 | 48.98 | 48.90 | 48.92 | 2,357,269 | +0.04(+0.08%) |
Mar 07, 2024 | 48.90 | 48.92 | 48.83 | 48.88 | 2,252,953 | +0.07(+0.14%) |
Mar 06, 2024 | 48.76 | 48.85 | 48.76 | 48.81 | 3,521,296 | +0.04(+0.08%) |
Mar 05, 2024 | 48.74 | 48.81 | 48.72 | 48.77 | 2,782,654 | +0.27(+0.57%) |
Mar 04, 2024 | 48.44 | 48.54 | 48.44 | 48.50 | 2,993,305 | -0.04(-0.09%) |
Mar 01, 2024 | 48.39 | 48.58 | 48.36 | 48.54 | 3,667,345 | +0.07(+0.15%) |
Feb 29, 2024 | 48.40 | 48.51 | 48.40 | 48.47 | 3,287,134 | +0.07(+0.14%) |
Feb 28, 2024 | 48.33 | 48.43 | 48.33 | 48.40 | 3,049,830 | +0.05(+0.10%) |
Feb 27, 2024 | 48.36 | 48.42 | 48.34 | 48.35 | 3,394,004 | -0.08(-0.16%) |
Feb 26, 2024 | 48.48 | 48.49 | 48.39 | 48.43 | 7,530,860 | -0.09(-0.18%) |
Feb 23, 2024 | 48.42 | 48.53 | 48.39 | 48.51 | 4,972,998 | +0.18(+0.37%) |
Feb 22, 2024 | 48.38 | 48.42 | 48.28 | 48.34 | 22,663,064 | +0.13(+0.27%) |
Feb 21, 2024 | 48.40 | 48.42 | 48.18 | 48.21 | 18,826,604 | -0.21(-0.43%) |
Feb 20, 2024 | 48.47 | 48.55 | 48.38 | 48.42 | 31,891,216 | +0.01(+0.03%) |
Feb 16, 2024 | 48.34 | 48.43 | 48.34 | 48.40 | 2,658,326 | -0.11(-0.24%) |
Feb 15, 2024 | 48.55 | 48.59 | 48.46 | 48.51 | 3,955,513 | -0.00(-0.01%) |
Feb 14, 2024 | 48.43 | 48.55 | 48.39 | 48.52 | 3,187,426 | +0.30(+0.62%) |
Feb 13, 2024 | 48.32 | 48.34 | 48.22 | 48.22 | 24,616,528 | -0.18(-0.38%) |
Feb 12, 2024 | 48.41 | 48.44 | 48.37 | 48.41 | 2,970,062 | +0.05(+0.10%) |
Feb 09, 2024 | 48.28 | 48.38 | 48.28 | 48.36 | 2,909,939 | +0.02(+0.04%) |
Feb 08, 2024 | 48.45 | 48.45 | 48.33 | 48.34 | 2,967,136 | -0.11(-0.23%) |
Feb 07, 2024 | 48.45 | 48.55 | 48.43 | 48.45 | 2,867,850 | -0.08(-0.16%) |
Feb 06, 2024 | 48.42 | 48.58 | 48.39 | 48.52 | 4,248,753 | +0.15(+0.31%) |
Feb 05, 2024 | 48.41 | 48.44 | 48.33 | 48.38 | 3,002,463 | -0.22(-0.45%) |
Feb 02, 2024 | 48.61 | 48.67 | 48.53 | 48.59 | 2,610,043 | -0.24(-0.49%) |
Feb 01, 2024 | 48.79 | 48.89 | 48.73 | 48.83 | 5,671,278 | +0.11(+0.22%) |
Jan 31, 2024 | 48.63 | 48.79 | 48.63 | 48.73 | 3,489,989 | +0.19(+0.39%) |
Jan 30, 2024 | 48.55 | 48.57 | 48.43 | 48.54 | 3,420,159 | -0.01(-0.03%) |
Jan 29, 2024 | 48.52 | 48.58 | 48.50 | 48.55 | 8,038,228 | +0.17(+0.36%) |
Jan 26, 2024 | 48.39 | 48.45 | 48.35 | 48.38 | 4,045,961 | -0.07(-0.14%) |
Jan 25, 2024 | 48.43 | 48.45 | 48.38 | 48.45 | 4,061,866 | +0.19(+0.39%) |
Jan 24, 2024 | 48.44 | 48.47 | 48.25 | 48.26 | 4,391,894 | -0.09(-0.18%) |
Jan 23, 2024 | 48.40 | 48.41 | 48.29 | 48.35 | 5,016,643 | -0.11(-0.23%) |
Jan 22, 2024 | 48.51 | 48.56 | 48.44 | 48.46 | 5,440,906 | +0.02(+0.04%) |
Jan 19, 2024 | 48.40 | 48.45 | 48.33 | 48.44 | 3,506,276 | +0.09(+0.18%) |
Jan 18, 2024 | 48.43 | 48.43 | 48.33 | 48.35 | 2,664,303 | -0.02(-0.04%) |
Jan 17, 2024 | 48.49 | 48.49 | 48.37 | 48.37 | 3,366,862 | -0.14(-0.29%) |
Jan 16, 2024 | 48.66 | 48.71 | 48.50 | 48.51 | 3,291,229 | -0.24(-0.49%) |
Jan 12, 2024 | 48.78 | 48.85 | 48.75 | 48.75 | 2,638,599 | +0.00(+0.00%) |
Jan 11, 2024 | 48.66 | 48.75 | 48.59 | 48.75 | 3,179,751 | +0.21(+0.43%) |
Jan 10, 2024 | 48.67 | 48.70 | 48.53 | 48.54 | 3,459,844 | -0.07(-0.14%) |
Jan 09, 2024 | 48.57 | 48.68 | 48.57 | 48.61 | 5,162,199 | -0.04(-0.08%) |
Jan 08, 2024 | 48.53 | 48.72 | 48.53 | 48.65 | 3,478,077 | +0.09(+0.18%) |
Jan 05, 2024 | 48.56 | 48.74 | 48.53 | 48.56 | 2,766,233 | -0.12(-0.24%) |
Jan 04, 2024 | 48.70 | 48.76 | 48.64 | 48.68 | 2,483,384 | -0.30(-0.61%) |
Jan 03, 2024 | 48.83 | 49.01 | 48.79 | 48.98 | 3,832,203 | +0.15(+0.30%) |
Jan 02, 2024 | 48.81 | 48.88 | 48.78 | 48.83 | 3,481,981 | -0.18(-0.37%) |
Dec 29, 2023 | 48.97 | 49.03 | 48.95 | 49.01 | 4,348,185 | -0.17(-0.34%) |
Dec 28, 2023 | 49.26 | 49.28 | 49.16 | 49.18 | 13,194,304 | -0.17(-0.35%) |
Dec 27, 2023 | 49.26 | 49.36 | 49.22 | 49.35 | 3,283,847 | +0.29(+0.59%) |
Dec 26, 2023 | 48.98 | 49.09 | 48.97 | 49.07 | 3,614,188 | +0.02(+0.04%) |
Dec 22, 2023 | 49.12 | 49.17 | 49.05 | 49.05 | 2,756,691 | -0.02(-0.05%) |
Dec 21, 2023 | 49.16 | 49.19 | 49.03 | 49.07 | 3,498,980 | -0.07(-0.14%) |
Dec 20, 2023 | 49.06 | 49.32 | 49.03 | 49.14 | 2,851,789 | +0.22(+0.45%) |
Dec 19, 2023 | 48.86 | 48.91 | 48.85 | 48.91 | 2,851,325 | +0.25(+0.52%) |
Dec 18, 2023 | 48.66 | 48.68 | 48.62 | 48.66 | 3,881,739 | -0.06(-0.12%) |
Dec 15, 2023 | 48.72 | 48.80 | 48.69 | 48.72 | 2,937,202 | +0.12(+0.24%) |
Dec 14, 2023 | 48.53 | 48.63 | 48.52 | 48.60 | 2,806,469 | +0.16(+0.34%) |
Dec 13, 2023 | 48.19 | 48.48 | 48.19 | 48.44 | 2,575,221 | +0.40(+0.82%) |
Dec 12, 2023 | 48.01 | 48.06 | 47.98 | 48.04 | 2,233,062 | +0.12(+0.24%) |
Dec 11, 2023 | 47.90 | 47.96 | 47.86 | 47.93 | 3,796,066 | -0.02(-0.04%) |
Dec 08, 2023 | 47.91 | 47.97 | 47.88 | 47.95 | 3,160,724 | -0.20(-0.42%) |
Dec 07, 2023 | 48.12 | 48.20 | 48.12 | 48.15 | 2,118,096 | -0.05(-0.11%) |
Dec 06, 2023 | 48.15 | 48.24 | 48.11 | 48.20 | 3,006,553 | +0.14(+0.30%) |
Dec 05, 2023 | 47.91 | 48.08 | 47.91 | 48.06 | 4,242,811 | +0.26(+0.54%) |
Dec 04, 2023 | 47.78 | 47.84 | 47.72 | 47.80 | 5,706,722 | +0.03(+0.06%) |
Dec 01, 2023 | 47.50 | 47.80 | 47.50 | 47.77 | 3,167,119 | +0.29(+0.61%) |
Nov 30, 2023 | 47.51 | 47.52 | 47.42 | 47.49 | 2,910,708 | -0.13(-0.26%) |
Nov 29, 2023 | 47.55 | 47.64 | 47.54 | 47.61 | 10,400,960 | +0.24(+0.51%) |
Nov 28, 2023 | 47.22 | 47.38 | 47.20 | 47.37 | 2,480,137 | +0.14(+0.29%) |
Nov 27, 2023 | 47.14 | 47.25 | 47.13 | 47.24 | 2,445,286 | +0.25(+0.52%) |
Nov 24, 2023 | 47.00 | 47.01 | 46.95 | 46.99 | 1,233,720 | -0.22(-0.46%) |
Nov 22, 2023 | 47.25 | 47.28 | 47.16 | 47.21 | 1,844,777 | -0.01(-0.02%) |
Nov 21, 2023 | 47.24 | 47.27 | 47.16 | 47.22 | 2,578,955 | +0.04(+0.08%) |
Nov 20, 2023 | 47.07 | 47.20 | 47.07 | 47.18 | 2,735,254 | +0.05(+0.10%) |
Nov 17, 2023 | 47.15 | 47.16 | 47.08 | 47.13 | 2,560,354 | +0.05(+0.10%) |
Nov 16, 2023 | 47.03 | 47.14 | 47.02 | 47.08 | 2,407,983 | +0.18(+0.39%) |
Nov 15, 2023 | 46.95 | 46.95 | 46.85 | 46.90 | 2,105,491 | -0.07(-0.14%) |
Nov 14, 2023 | 46.88 | 46.98 | 46.87 | 46.97 | 2,498,672 | +0.36(+0.78%) |
Nov 13, 2023 | 46.56 | 46.63 | 46.50 | 46.60 | 1,984,109 | -0.01(-0.03%) |
Nov 10, 2023 | 46.66 | 46.67 | 46.59 | 46.62 | 1,697,435 | +0.04(+0.09%) |
Nov 09, 2023 | 46.78 | 46.81 | 46.57 | 46.57 | 2,387,260 | -0.19(-0.40%) |
Nov 08, 2023 | 46.71 | 46.81 | 46.71 | 46.76 | 2,175,839 | +0.14(+0.29%) |
Nov 07, 2023 | 46.55 | 46.68 | 46.55 | 46.63 | 1,995,657 | +0.26(+0.55%) |
Nov 06, 2023 | 46.43 | 46.45 | 46.36 | 46.37 | 3,052,134 | -0.19(-0.40%) |
Nov 03, 2023 | 46.55 | 46.63 | 46.52 | 46.56 | 2,775,615 | +0.20(+0.44%) |
Nov 02, 2023 | 46.35 | 46.40 | 46.30 | 46.36 | 2,395,755 | +0.19(+0.42%) |
Nov 01, 2023 | 45.96 | 46.18 | 45.96 | 46.16 | 3,971,217 | +0.26(+0.56%) |
Oct 31, 2023 | 45.96 | 46.03 | 45.91 | 45.91 | 2,982,310 | -0.01(-0.02%) |
Oct 30, 2023 | 45.87 | 45.96 | 45.85 | 45.92 | 2,805,073 | -0.05(-0.12%) |
Oct 27, 2023 | 45.90 | 45.98 | 45.86 | 45.97 | 2,011,104 | +0.07(+0.16%) |
Oct 26, 2023 | 45.87 | 45.93 | 45.83 | 45.90 | 2,756,027 | +0.22(+0.48%) |
Oct 25, 2023 | 45.80 | 45.81 | 45.66 | 45.68 | 2,249,497 | -0.27(-0.59%) |
Oct 24, 2023 | 45.90 | 45.96 | 45.85 | 45.95 | 1,938,134 | +0.11(+0.23%) |
Oct 23, 2023 | 45.69 | 45.89 | 45.64 | 45.84 | 3,138,927 | +0.13(+0.28%) |
Oct 20, 2023 | 45.67 | 45.74 | 45.66 | 45.71 | 1,904,686 | +0.09(+0.20%) |
Oct 19, 2023 | 45.61 | 45.69 | 45.54 | 45.62 | 2,836,881 | -0.03(-0.06%) |
Oct 18, 2023 | 45.64 | 45.69 | 45.58 | 45.65 | 6,774,769 | -0.09(-0.19%) |
Oct 17, 2023 | 45.72 | 45.75 | 45.69 | 45.74 | 3,747,926 | -0.26(-0.58%) |
Oct 16, 2023 | 46.01 | 46.04 | 45.98 | 46.00 | 1,864,355 | -0.18(-0.39%) |
Oct 13, 2023 | 46.19 | 46.21 | 46.13 | 46.18 | 2,036,894 | +0.19(+0.42%) |
Oct 12, 2023 | 46.20 | 46.20 | 45.97 | 45.99 | 2,227,920 | -0.24(-0.52%) |
Oct 11, 2023 | 46.06 | 46.25 | 46.05 | 46.23 | 5,690,881 | +0.28(+0.61%) |
Oct 10, 2023 | 45.75 | 45.96 | 45.72 | 45.95 | 2,279,994 | -0.07(-0.15%) |
Oct 09, 2023 | 45.83 | 46.03 | 45.81 | 46.02 | 2,143,627 | +0.29(+0.63%) |
Oct 06, 2023 | 45.66 | 45.79 | 45.65 | 45.73 | 1,899,845 | -0.10(-0.21%) |
Oct 05, 2023 | 45.78 | 45.84 | 45.78 | 45.82 | 3,520,654 | +0.08(+0.17%) |
Oct 04, 2023 | 45.68 | 45.78 | 45.62 | 45.75 | 2,411,937 | +0.10(+0.21%) |
Oct 03, 2023 | 45.78 | 45.80 | 45.62 | 45.65 | 2,189,356 | -0.15(-0.34%) |
Oct 02, 2023 | 45.87 | 45.91 | 45.79 | 45.80 | 2,404,769 | -0.17(-0.38%) |
Sep 29, 2023 | 46.03 | 46.08 | 45.97 | 45.98 | 2,273,715 | +0.07(+0.15%) |
Sep 28, 2023 | 45.81 | 45.91 | 45.75 | 45.91 | 5,467,876 | -0.05(-0.10%) |
Sep 27, 2023 | 46.15 | 46.17 | 45.91 | 45.96 | 2,028,572 | -0.12(-0.26%) |
Sep 26, 2023 | 46.16 | 46.17 | 46.07 | 46.08 | 1,987,628 | -0.03(-0.07%) |
Sep 25, 2023 | 46.14 | 46.14 | 46.09 | 46.11 | 2,409,632 | -0.18(-0.39%) |
Sep 22, 2023 | 46.26 | 46.33 | 46.23 | 46.30 | 1,664,807 | +0.03(+0.06%) |
Sep 21, 2023 | 46.26 | 46.31 | 46.25 | 46.27 | 1,881,486 | -0.05(-0.10%) |
Sep 20, 2023 | 46.35 | 46.41 | 46.30 | 46.31 | 1,997,944 | +0.07(+0.15%) |
Sep 19, 2023 | 46.26 | 46.30 | 46.23 | 46.25 | 1,581,694 | -0.09(-0.19%) |
Sep 18, 2023 | 46.30 | 46.37 | 46.30 | 46.33 | 2,035,749 | -0.07(-0.15%) |
Sep 15, 2023 | 46.43 | 46.45 | 46.39 | 46.40 | 1,640,547 | -0.15(-0.32%) |
Sep 14, 2023 | 46.56 | 46.59 | 46.50 | 46.55 | 1,943,151 | +0.10(+0.22%) |
Sep 13, 2023 | 46.38 | 46.48 | 46.38 | 46.45 | 1,647,632 | +0.05(+0.10%) |
Sep 12, 2023 | 46.41 | 46.43 | 46.37 | 46.40 | 1,828,750 | -0.01(-0.02%) |
Sep 11, 2023 | 46.40 | 46.44 | 46.39 | 46.41 | 1,616,635 | -0.11(-0.23%) |
Sep 08, 2023 | 46.52 | 46.56 | 46.50 | 46.52 | 1,567,690 | +0.00(+0.00%) |
Sep 07, 2023 | 46.48 | 46.53 | 46.46 | 46.52 | 2,514,128 | +0.12(+0.25%) |
Sep 06, 2023 | 46.51 | 46.52 | 46.39 | 46.40 | 2,175,152 | +0.00(+0.00%) |
Sep 05, 2023 | 46.53 | 46.53 | 46.40 | 46.40 | 2,702,546 | -0.29(-0.62%) |
Sep 01, 2023 | 46.79 | 46.79 | 46.64 | 46.69 | 2,350,381 | -0.11(-0.23%) |
Aug 31, 2023 | 46.69 | 46.81 | 46.69 | 46.80 | 2,287,724 | +0.22(+0.47%) |
Aug 30, 2023 | 46.62 | 46.64 | 46.58 | 46.58 | 2,102,033 | -0.08(-0.16%) |
Aug 29, 2023 | 46.50 | 46.69 | 46.49 | 46.65 | 2,220,372 | +0.11(+0.23%) |
Aug 28, 2023 | 46.56 | 46.58 | 46.51 | 46.55 | 1,836,268 | +0.01(+0.02%) |
Aug 25, 2023 | 46.51 | 46.58 | 46.45 | 46.54 | 1,973,285 | -0.04(-0.08%) |
Aug 24, 2023 | 46.56 | 46.62 | 46.55 | 46.58 | 1,643,719 | -0.03(-0.06%) |
Aug 23, 2023 | 46.47 | 46.62 | 46.47 | 46.60 | 1,705,172 | +0.36(+0.77%) |
Aug 22, 2023 | 46.20 | 46.29 | 46.19 | 46.25 | 2,037,190 | +0.12(+0.27%) |
Aug 21, 2023 | 46.13 | 46.14 | 46.07 | 46.12 | 1,810,399 | -0.17(-0.37%) |
Aug 18, 2023 | 46.27 | 46.34 | 46.27 | 46.30 | 2,004,682 | +0.15(+0.33%) |
Aug 17, 2023 | 46.15 | 46.16 | 46.09 | 46.14 | 1,792,304 | -0.07(-0.15%) |
Aug 16, 2023 | 46.25 | 46.34 | 46.20 | 46.21 | 1,998,539 | -0.01(-0.02%) |
Aug 15, 2023 | 46.19 | 46.29 | 46.19 | 46.22 | 2,591,311 | -0.12(-0.25%) |
Aug 14, 2023 | 46.35 | 46.40 | 46.30 | 46.34 | 1,951,648 | -0.10(-0.21%) |
Aug 11, 2023 | 46.43 | 46.49 | 46.41 | 46.43 | 1,664,021 | -0.10(-0.21%) |
Aug 10, 2023 | 46.70 | 46.74 | 46.53 | 46.53 | 1,712,349 | -0.14(-0.31%) |
Aug 09, 2023 | 46.64 | 46.70 | 46.64 | 46.67 | 1,671,946 | -0.04(-0.08%) |
Aug 08, 2023 | 46.71 | 46.77 | 46.68 | 46.71 | 2,043,732 | +0.26(+0.56%) |
Aug 07, 2023 | 46.46 | 46.48 | 46.41 | 46.45 | 2,158,153 | -0.10(-0.21%) |
Aug 04, 2023 | 46.42 | 46.55 | 46.42 | 46.55 | 2,564,188 | +0.14(+0.31%) |
Aug 03, 2023 | 46.43 | 46.45 | 46.38 | 46.40 | 1,697,639 | -0.12(-0.27%) |
Aug 02, 2023 | 46.51 | 46.56 | 46.47 | 46.53 | 2,101,877 | +0.00(+0.00%) |
Aug 01, 2023 | 46.56 | 46.61 | 46.48 | 46.53 | 2,252,866 | -0.17(-0.37%) |
Jul 31, 2023 | 46.61 | 46.71 | 46.59 | 46.70 | 2,654,084 | -0.04(-0.08%) |
Jul 28, 2023 | 46.71 | 46.76 | 46.70 | 46.74 | 1,674,215 | +0.10(+0.21%) |
Jul 27, 2023 | 46.83 | 46.91 | 46.59 | 46.64 | 2,498,409 | -0.15(-0.33%) |
Jul 26, 2023 | 46.81 | 46.83 | 46.73 | 46.79 | 1,989,617 | +0.03(+0.06%) |
Jul 25, 2023 | 46.73 | 46.79 | 46.72 | 46.77 | 1,859,558 | +0.00(+0.00%) |
Jul 24, 2023 | 46.85 | 46.89 | 46.77 | 46.77 | 1,673,533 | -0.01(-0.02%) |
Jul 21, 2023 | 46.77 | 46.82 | 46.75 | 46.77 | 2,974,221 | +0.12(+0.25%) |
Jul 20, 2023 | 46.76 | 46.77 | 46.65 | 46.66 | 3,102,723 | -0.19(-0.41%) |
Jul 19, 2023 | 46.83 | 46.87 | 46.77 | 46.85 | 5,156,908 | +0.03(+0.06%) |
Jul 18, 2023 | 46.79 | 46.88 | 46.78 | 46.82 | 2,375,675 | +0.20(+0.43%) |
Jul 17, 2023 | 46.62 | 46.65 | 46.57 | 46.62 | 2,104,426 | +0.05(+0.10%) |
Jul 14, 2023 | 46.62 | 46.65 | 46.56 | 46.57 | 1,724,043 | -0.11(-0.23%) |
Jul 13, 2023 | 46.61 | 46.68 | 46.57 | 46.68 | 2,260,187 | +0.26(+0.56%) |
Jul 12, 2023 | 46.30 | 46.44 | 46.26 | 46.42 | 2,918,709 | +0.21(+0.46%) |
Jul 11, 2023 | 46.20 | 46.22 | 46.16 | 46.21 | 2,840,517 | +0.03(+0.06%) |
Jul 10, 2023 | 46.12 | 46.23 | 46.12 | 46.18 | 2,349,945 | -0.03(-0.06%) |
Jul 07, 2023 | 46.21 | 46.29 | 46.20 | 46.21 | 2,888,081 | -0.08(-0.17%) |
Jul 06, 2023 | 46.31 | 46.35 | 46.20 | 46.29 | 3,142,974 | -0.24(-0.51%) |
Jul 05, 2023 | 46.67 | 46.67 | 46.49 | 46.53 | 3,100,244 | -0.11(-0.23%) |
Jul 03, 2023 | 46.67 | 46.76 | 46.62 | 46.63 | 2,168,005 | -0.13(-0.27%) |
Jun 30, 2023 | 46.65 | 46.77 | 46.62 | 46.76 | 3,539,311 | +0.07(+0.14%) |
Jun 29, 2023 | 46.71 | 46.73 | 46.61 | 46.69 | 4,365,764 | -0.19(-0.41%) |
Jun 28, 2023 | 46.81 | 46.88 | 46.77 | 46.88 | 1,794,352 | +0.11(+0.22%) |
Jun 27, 2023 | 46.85 | 46.90 | 46.73 | 46.78 | 2,171,969 | -0.06(-0.12%) |
Jun 26, 2023 | 46.78 | 46.87 | 46.76 | 46.83 | 2,391,286 | +0.12(+0.27%) |
Jun 23, 2023 | 46.78 | 46.81 | 46.68 | 46.71 | 1,723,318 | +0.24(+0.51%) |
Jun 22, 2023 | 46.47 | 46.50 | 46.42 | 46.47 | 2,388,642 | -0.18(-0.39%) |
Jun 21, 2023 | 46.53 | 46.66 | 46.50 | 46.65 | 2,462,049 | +0.01(+0.02%) |
Jun 20, 2023 | 46.59 | 46.67 | 46.59 | 46.64 | 2,579,328 | +0.11(+0.25%) |
Jun 16, 2023 | 46.46 | 46.53 | 46.43 | 46.53 | 2,278,326 | +0.05(+0.10%) |